window.pageData = {"stock":{"_id":2219,"stockCode":"002219","exchange":"sz","market":"a","stockType":"company","followedNum":143,"ipoDate":"2008-03-05T16:00:00.000Z","areaCode":"cn","blackenedNum":24,"provinceCode":28,"fsTableType":"non_financial","tickerId":2219,"establishDate":"2001-09-29T16:00:00.000Z","memoNum":17,"listingStatus":"normally_listed","currency":"CNY","name":"新里程","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"xlc","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":null,"actualControllerName":"无","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-19T16:00:00.000Z"],"lastExpectedDate":"2026-08-19T16:00:00.000Z","lastUpdated":"2026-07-18T19:07:10.630Z"}],"latestLiftedDate":"2026-11-16T16:00:00.000Z","province":{"shortName":"甘肃"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000370601,"stockCode":"370601","name":"医疗服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370601,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":31.034285805767567},"pb":{"mcw":3.7382978477138145},"ps_ttm":{"mcw":5.4339144745249754},"dyr":{"mcw":0.010770199807737269}},"staticDividendYieldRatio":0.011912233668675118},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000601,"stockCode":"C0601","exchange":"sz","stockType":"industry","source":"cni","tickerId":601,"name":"医疗保健设备与服务"},{"_id":2000000060102,"stockCode":"C060102","exchange":"sz","stockType":"industry","source":"cni","tickerId":60102,"name":"医疗保健提供商与服务"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370600,"stockCode":"370600","name":"医疗服务","stockType":"industry","exchange":"sw","tickerId":370600,"source":"sw"},{"_id":2010000370601,"stockCode":"370601","name":"医疗服务","stockType":"industry","exchange":"sw","tickerId":370601,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370600,"stockCode":"370600","name":"医疗服务","stockType":"industry","exchange":"sw_2021","tickerId":370600,"source":"sw_2021"},{"_id":2020000370604,"stockCode":"370604","name":"医院","stockType":"industry","exchange":"sw_2021","tickerId":370604,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930629,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930629","tickerId":930629,"source":"csi","name":"CSSW健康","weighting":0.00963},{"_id":1000001730178,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30178","tickerId":1730178,"source":"csi","name":"医疗保健","weighting":0.00682},{"_id":1000000930791,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930791","tickerId":930791,"source":"csi","name":"CS医药TI","weighting":0.00182},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00065},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00008},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00008}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.njhtg.com","companyName":"新里程健康科技集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2219,"type":"tr_dri","cagr_p_r_fs":0.02847709224200079,"cagr_p_r_fys":-0.07042253521126673,"cagr_p_r_y1":-0.08333333333333226,"cagr_p_r_y3":-0.23310914899766466,"cagr_p_r_y5":-0.04811246696828886,"p_r_fs":0.6747637364173462,"cagr_p_r_d30":0.03664921465968618,"cagr_p_r_d60":-0.13157894736842135,"cagr_p_r_d90":-0.13913043478260867,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"2008-03-05T16:00:00.000Z","cagr_p_r_y10":-0.12942699487138853,"cagr_p_r_d14":0.08196721311475441,"cagr_p_r_d7":2.220446049250313e-16},"shnc":{"stockId":2219,"type":"shnc","shnc_rld":"2026-06-29T16:00:00.000Z","shnc_rln":82493,"shnc_d60":-0.08494636776075695,"shnc_d90":-0.08672932788645699,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":82493,"shnc_q1":-0.08672932788645699,"shnc_q2":0.2102668681504086,"shnc_q3":0.1903580034920131,"shnc_d10":-0.022339946431534287,"shnc_d20":-0.01640653876879419,"shnc_d30":-0.028465433988929454,"shnc_y2":1.3612605907945958,"shnc_y1":0.2888927081543053},"ple":{"stockId":2219,"type":"ple","ps":394521000,"ps_mc":781151580,"ps_shbt10sh_r":0.2765842237660522,"ps_sc_r":0.1143,"pc":12,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":2219,"type":"mtasl","last_data_date":"2026-07-15T16:00:00.000Z","spc":0.0396,"mtaslb":368756836,"mtaslb_mc_r":0.053669130229247616,"mtaslb_fbc":-6098764,"mtaslb_fb":367728676,"mtaslb_smc":2400,"mtaslb_sb":1028160,"fb_mc_rc_d1":-0.0008876184178818779,"fb_mc_rc_d5":-0.003923180971474185,"fb_mc_rc_d20":-0.00809298067216917,"fb_mc_rc_d60":-0.009083555050414747,"fb_mc_rc_d120":-0.007424337514655663,"sb_mc_rc_d1":0.0000022548812934072276,"sb_mc_rc_d5":0.000009724224874128562,"sb_mc_rc_d20":0.000009933420878860668,"sb_mc_rc_d60":0.00000536934062312534,"sb_mc_rc_d120":-0.00006486832513279451,"npa_o_f_d1":-6098764,"npa_o_f_d120":-35833039,"npa_o_f_d20":-50712994,"npa_o_f_d5":-25990670,"npa_o_f_d60":-56103670,"fb_mc_rc_d240":0.003437004258657295,"npa_o_f_d240":51555371},"mm_ha":{"stockId":2219,"type":"mm_ha","mm_sh":23047403,"mm_sha":39872007,"mm_sh_cap_r":0.007044104135363608,"spc":-0.0226,"mm_shc_v_r":0.12175838759099637,"mm_sh_nba_d1":29893932.056941316,"mm_sh_nba_d5":29893932.056941316,"mm_sh_nba_d20":29893932.056941316,"mm_sh_nba_d60":29893932.056941316,"mm_sh_nba_d120":24816394.615432795,"mm_sh_nba_d240":17920899.99922634,"mm_sh_cap_rc_d1":0.004065849706922621,"mm_sh_cap_rc_d5":0.004065849706922621,"mm_sh_cap_rc_d20":0.004065849706922621,"mm_sh_cap_rc_d60":0.004065849706922621,"mm_sh_cap_rc_d120":0.0033658401116963077,"mm_sh_nbv_d1":13303638,"mm_sh_nbv_d5":13303638,"mm_sh_nbv_d20":13303638,"mm_sh_nbv_d60":13303638,"mm_sh_nbv_d120":11013176,"mm_sh_nbv_d240":8512710,"mm_sh_nbp_d1":966364.8062034452,"mm_sh_nbp_d5":-125070.491054757,"mm_sh_nbp_d20":-125070.491054757,"mm_sh_nbp_d60":-125070.491054757,"mm_sh_nbp_d120":-6680294.564901305,"mm_sh_nbp_d240":-806323.3886293704,"mm_sh_nbpr_d1":0.03232645355461217,"mm_sh_nbpr_d5":-0.014026160178903346,"mm_sh_nbpr_d20":-0.014026160178903346,"mm_sh_nbpr_d60":-0.014026160178903346,"mm_sh_nbpr_d120":-0.20331662471524453,"mm_sh_nbpr_d240":-0.03077519666127531,"mm_sh_cap_rc_d240":0.002601649222462102,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0007078178887661002,"mm_shc_v_r_d20":0.0060879193795498185,"mm_shc_v_r_d240":0.0003123480737748842,"mm_shc_v_r_d5":0.024351677518199274,"mm_shc_v_r_d60":0.0020293064598499396,"mm_sh_cap_rc_q1":-0.003583839183998251,"mm_sh_cap_rc_q2":0.0025219557680539904,"mm_sh_cap_rc_q3":-0.0021042382527367166,"mm_sh_cap_rc_q4":0.0019618255658714117,"mm_sh_nba_q1":-20406834.838012636,"mm_sh_nba_q2":30007659.569863774,"mm_sh_nba_q3":-2221555.180876378,"mm_sh_nba_q4":27672376.876064938,"mm_sh_nbv_q1":-11725861,"mm_sh_nbv_q2":8251515,"mm_sh_nbv_q3":-6884797,"mm_sh_nbv_q4":6418841}},"priceMetrics":{"pe_ttm":265.3662329655062,"d_pe_ttm":237.05186714242558,"pb":3.3132273005240087,"pb_wo_gw":7.195038631190456,"dyr":0,"mc":6834805070.94,"mc_om":6834805070.94,"sp":1.98,"spc":-0.0571,"ta":280083646,"to_r":0.04238039403149895,"cmc":6478305412,"ecmc":4843310466.06,"ecmc_psh":58712,"shn":82493},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"68d05593e0c4370309f2b65c","stockId":2219,"source":"cn_info","shareholderName":"五矿金通股权投资基金管理有限公司-深圳通芝康健康产业投资企业(有限合伙)","declarationDate":"2025-08-22T16:00:00.000Z","date":"2025-08-21T16:00:00.000Z","changeQuantity":-3015700,"sharesChangeRatio":0.00089,"priceLimit":"2.20","priceFloor":2.2,"priceCeiling":2.2,"averagePrice":2.2,"stock":{"_id":2219,"stockCode":"002219","exchange":"sz","market":"a","stockType":"company","followedNum":143,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","tickerId":2219,"memoNum":17,"currency":"CNY","name":"新里程","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68d05593e0c4370309f2b65d","stockId":2219,"source":"cn_info","shareholderName":"五矿金通股权投资基金管理有限公司-金通健康产业1号私募股权投资基金","declarationDate":"2025-08-22T16:00:00.000Z","date":"2025-08-21T16:00:00.000Z","changeQuantity":-8470900,"sharesChangeRatio":0.0025,"priceLimit":"2.20","priceFloor":2.2,"priceCeiling":2.2,"averagePrice":2.2,"stock":{"_id":2219,"stockCode":"002219","exchange":"sz","market":"a","stockType":"company","followedNum":143,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","tickerId":2219,"memoNum":17,"currency":"CNY","name":"新里程","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68b356c40432a4ab1012b5ee","stockId":2219,"source":"cn_info","shareholderName":"五矿金通股权投资基金管理有限公司-深圳通芝康健康产业投资企业(有限合伙)","declarationDate":"2025-08-03T16:00:00.000Z","date":"2025-07-30T16:00:00.000Z","changeQuantity":-5877400,"sharesChangeRatio":0.00174,"sharesHeldAfterChange":0.01838,"quantityHeldAfterChange":62250677,"stock":{"_id":2219,"stockCode":"002219","exchange":"sz","market":"a","stockType":"company","followedNum":143,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","tickerId":2219,"memoNum":17,"currency":"CNY","name":"新里程","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68b356c40432a4ab1012b5ef","stockId":2219,"source":"cn_info","shareholderName":"五矿金通股权投资基金管理有限公司-金通健康产业1号私募股权投资基金","declarationDate":"2025-08-03T16:00:00.000Z","date":"2025-07-30T16:00:00.000Z","changeQuantity":-16509800,"sharesChangeRatio":0.00487,"sharesHeldAfterChange":0.05162,"quantityHeldAfterChange":174862123,"stock":{"_id":2219,"stockCode":"002219","exchange":"sz","market":"a","stockType":"company","followedNum":143,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","tickerId":2219,"memoNum":17,"currency":"CNY","name":"新里程","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f998b9bea94b617809d5","stockId":2219,"source":"cn_info","shareholderName":"四川产业振兴发展投资基金有限公司","declarationDate":"2025-05-23T16:00:00.000Z","date":"2025-05-20T16:00:00.000Z","changeQuantity":-4470500,"sharesChangeRatio":0.00132,"sharesHeldAfterChange":0.02048,"quantityHeldAfterChange":69369000,"candlestickAveragePrice":2.3774416201125015,"lastUpdated":"2025-07-30T09:43:36.836Z","stock":{"_id":2219,"stockCode":"002219","exchange":"sz","market":"a","stockType":"company","followedNum":143,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","tickerId":2219,"memoNum":17,"currency":"CNY","name":"新里程","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f998b9bea94b617809d4","stockId":2219,"source":"cn_info","shareholderName":"四川产业振兴发展投资基金有限公司","declarationDate":"2023-09-28T16:00:00.000Z","date":"2023-09-02T16:00:00.000Z","changeQuantity":-5023100,"sharesChangeRatio":0.00149,"priceLimit":"5.14","sharesHeldAfterChange":0.02184,"quantityHeldAfterChange":73839500,"priceFloor":5.14,"priceCeiling":5.14,"averagePrice":5.14,"stock":{"_id":2219,"stockCode":"002219","exchange":"sz","market":"a","stockType":"company","followedNum":143,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","tickerId":2219,"memoNum":17,"currency":"CNY","name":"新里程","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2219,"date":"2026-07-16T16:00:00.000Z","sp":1.98},{"date":"2026-07-15T16:00:00.000Z","stockId":2219,"sp":2.1},{"date":"2026-07-14T16:00:00.000Z","stockId":2219,"sp":2.02},{"stockId":2219,"date":"2026-07-13T16:00:00.000Z","sp":2},{"date":"2026-07-12T16:00:00.000Z","stockId":2219,"sp":1.95},{"date":"2026-07-09T16:00:00.000Z","stockId":2219,"sp":1.98},{"stockId":2219,"date":"2026-07-08T16:00:00.000Z","sp":1.8},{"stockId":2219,"date":"2026-07-07T16:00:00.000Z","sp":1.82},{"stockId":2219,"date":"2026-07-06T16:00:00.000Z","sp":1.8},{"date":"2026-07-05T16:00:00.000Z","stockId":2219,"sp":1.84},{"stockId":2219,"date":"2026-07-02T16:00:00.000Z","sp":1.83},{"date":"2026-07-01T16:00:00.000Z","stockId":2219,"sp":1.81},{"stockId":2219,"date":"2026-06-30T16:00:00.000Z","sp":1.8},{"date":"2026-06-29T16:00:00.000Z","stockId":2219,"sp":1.73},{"date":"2026-06-28T16:00:00.000Z","stockId":2219,"sp":1.77},{"stockId":2219,"date":"2026-06-25T16:00:00.000Z","sp":1.75},{"stockId":2219,"date":"2026-06-24T16:00:00.000Z","sp":1.8},{"date":"2026-06-23T16:00:00.000Z","stockId":2219,"sp":1.85},{"date":"2026-06-22T16:00:00.000Z","stockId":2219,"sp":1.91},{"stockId":2219,"date":"2026-06-21T16:00:00.000Z","sp":1.89},{"stockId":2219,"date":"2026-06-17T16:00:00.000Z","sp":1.93},{"date":"2026-06-16T16:00:00.000Z","stockId":2219,"sp":1.91},{"stockId":2219,"date":"2026-06-15T16:00:00.000Z","sp":1.92},{"stockId":2219,"date":"2026-06-14T16:00:00.000Z","sp":1.96},{"stockId":2219,"date":"2026-06-11T16:00:00.000Z","sp":1.99},{"date":"2026-06-10T16:00:00.000Z","stockId":2219,"sp":1.98},{"stockId":2219,"date":"2026-06-09T16:00:00.000Z","sp":2.04},{"date":"2026-06-08T16:00:00.000Z","stockId":2219,"sp":2.12},{"stockId":2219,"date":"2026-06-07T16:00:00.000Z","sp":2.14},{"stockId":2219,"date":"2026-06-04T16:00:00.000Z","sp":2.16},{"date":"2026-06-03T16:00:00.000Z","stockId":2219,"sp":2.13},{"date":"2026-06-02T16:00:00.000Z","stockId":2219,"sp":2.15},{"date":"2026-06-01T16:00:00.000Z","stockId":2219,"sp":2.13},{"stockId":2219,"date":"2026-05-31T16:00:00.000Z","sp":2.17},{"stockId":2219,"date":"2026-05-28T16:00:00.000Z","sp":2.17},{"date":"2026-05-27T16:00:00.000Z","stockId":2219,"sp":2.14},{"date":"2026-05-26T16:00:00.000Z","stockId":2219,"sp":2.13},{"stockId":2219,"date":"2026-05-25T16:00:00.000Z","sp":2.18},{"stockId":2219,"date":"2026-05-24T16:00:00.000Z","sp":2.19},{"date":"2026-05-21T16:00:00.000Z","stockId":2219,"sp":2.19},{"date":"2026-05-20T16:00:00.000Z","stockId":2219,"sp":2.2},{"date":"2026-05-19T16:00:00.000Z","stockId":2219,"sp":2.22},{"date":"2026-05-18T16:00:00.000Z","stockId":2219,"sp":2.29},{"date":"2026-05-17T16:00:00.000Z","stockId":2219,"sp":2.28},{"date":"2026-05-14T16:00:00.000Z","stockId":2219,"sp":2.27},{"stockId":2219,"date":"2026-05-13T16:00:00.000Z","sp":2.28},{"date":"2026-05-12T16:00:00.000Z","stockId":2219,"sp":2.33},{"stockId":2219,"date":"2026-05-11T16:00:00.000Z","sp":2.34},{"stockId":2219,"date":"2026-05-10T16:00:00.000Z","sp":2.38},{"stockId":2219,"date":"2026-05-07T16:00:00.000Z","sp":2.39},{"stockId":2219,"date":"2026-05-06T16:00:00.000Z","sp":2.34},{"stockId":2219,"date":"2026-05-05T16:00:00.000Z","sp":2.36},{"date":"2026-04-29T16:00:00.000Z","stockId":2219,"sp":2.31},{"stockId":2219,"date":"2026-04-28T16:00:00.000Z","sp":2.34},{"stockId":2219,"date":"2026-04-27T16:00:00.000Z","sp":2.31},{"stockId":2219,"date":"2026-04-26T16:00:00.000Z","sp":2.32},{"date":"2026-04-23T16:00:00.000Z","stockId":2219,"sp":2.31},{"stockId":2219,"date":"2026-04-22T16:00:00.000Z","sp":2.35},{"stockId":2219,"date":"2026-04-21T16:00:00.000Z","sp":2.43},{"date":"2026-04-20T16:00:00.000Z","stockId":2219,"sp":2.32},{"date":"2026-04-19T16:00:00.000Z","stockId":2219,"sp":2.36},{"stockId":2219,"date":"2026-04-16T16:00:00.000Z","sp":2.3},{"date":"2026-04-15T16:00:00.000Z","stockId":2219,"sp":2.37},{"stockId":2219,"date":"2026-04-14T16:00:00.000Z","sp":2.33},{"date":"2026-04-13T16:00:00.000Z","stockId":2219,"sp":2.34},{"stockId":2219,"date":"2026-04-12T16:00:00.000Z","sp":2.35},{"stockId":2219,"date":"2026-04-09T16:00:00.000Z","sp":2.39},{"stockId":2219,"date":"2026-04-08T16:00:00.000Z","sp":2.42},{"date":"2026-04-07T16:00:00.000Z","stockId":2219,"sp":2.49},{"stockId":2219,"date":"2026-04-06T16:00:00.000Z","sp":2.42},{"stockId":2219,"date":"2026-04-02T16:00:00.000Z","sp":2.35},{"date":"2026-04-01T16:00:00.000Z","stockId":2219,"sp":2.49},{"date":"2026-03-31T16:00:00.000Z","stockId":2219,"sp":2.53},{"stockId":2219,"date":"2026-03-30T16:00:00.000Z","sp":2.5},{"date":"2026-03-29T16:00:00.000Z","stockId":2219,"sp":2.54},{"date":"2026-03-26T16:00:00.000Z","stockId":2219,"sp":2.58},{"date":"2026-03-25T16:00:00.000Z","stockId":2219,"sp":2.5},{"date":"2026-03-24T16:00:00.000Z","stockId":2219,"sp":2.33},{"date":"2026-03-23T16:00:00.000Z","stockId":2219,"sp":2.27},{"date":"2026-03-22T16:00:00.000Z","stockId":2219,"sp":2.17},{"date":"2026-03-19T16:00:00.000Z","stockId":2219,"sp":2.29},{"stockId":2219,"date":"2026-03-18T16:00:00.000Z","sp":2.39},{"stockId":2219,"date":"2026-03-17T16:00:00.000Z","sp":2.45},{"date":"2026-03-16T16:00:00.000Z","stockId":2219,"sp":2.46},{"date":"2026-03-15T16:00:00.000Z","stockId":2219,"sp":2.46},{"stockId":2219,"date":"2026-03-12T16:00:00.000Z","sp":2.47},{"stockId":2219,"date":"2026-03-11T16:00:00.000Z","sp":2.49},{"date":"2026-03-10T16:00:00.000Z","stockId":2219,"sp":2.5},{"date":"2026-03-09T16:00:00.000Z","stockId":2219,"sp":2.48},{"date":"2026-03-08T16:00:00.000Z","stockId":2219,"sp":2.5},{"stockId":2219,"date":"2026-03-05T16:00:00.000Z","sp":2.5},{"stockId":2219,"date":"2026-03-04T16:00:00.000Z","sp":2.38},{"stockId":2219,"date":"2026-03-03T16:00:00.000Z","sp":2.33},{"date":"2026-03-02T16:00:00.000Z","stockId":2219,"sp":2.32},{"date":"2026-03-01T16:00:00.000Z","stockId":2219,"sp":2.47},{"stockId":2219,"date":"2026-02-26T16:00:00.000Z","sp":2.57},{"stockId":2219,"date":"2026-02-25T16:00:00.000Z","sp":2.6},{"date":"2026-02-24T16:00:00.000Z","stockId":2219,"sp":2.6},{"stockId":2219,"date":"2026-02-23T16:00:00.000Z","sp":2.47},{"date":"2026-02-12T16:00:00.000Z","stockId":2219,"sp":2.38},{"date":"2026-02-11T16:00:00.000Z","stockId":2219,"sp":2.39},{"stockId":2219,"date":"2026-02-10T16:00:00.000Z","sp":2.39},{"stockId":2219,"date":"2026-02-09T16:00:00.000Z","sp":2.41},{"stockId":2219,"date":"2026-02-08T16:00:00.000Z","sp":2.41},{"stockId":2219,"date":"2026-02-05T16:00:00.000Z","sp":2.4},{"stockId":2219,"date":"2026-02-04T16:00:00.000Z","sp":2.39},{"stockId":2219,"date":"2026-02-03T16:00:00.000Z","sp":2.42},{"stockId":2219,"date":"2026-02-02T16:00:00.000Z","sp":2.39},{"stockId":2219,"date":"2026-02-01T16:00:00.000Z","sp":2.31},{"stockId":2219,"date":"2026-01-29T16:00:00.000Z","sp":2.34},{"stockId":2219,"date":"2026-01-28T16:00:00.000Z","sp":2.43},{"stockId":2219,"date":"2026-01-27T16:00:00.000Z","sp":2.39},{"stockId":2219,"date":"2026-01-26T16:00:00.000Z","sp":2.44},{"stockId":2219,"date":"2026-01-25T16:00:00.000Z","sp":2.48},{"date":"2026-01-22T16:00:00.000Z","stockId":2219,"sp":2.56},{"stockId":2219,"date":"2026-01-21T16:00:00.000Z","sp":2.49},{"date":"2026-01-20T16:00:00.000Z","stockId":2219,"sp":2.47},{"date":"2026-01-19T16:00:00.000Z","stockId":2219,"sp":2.51},{"date":"2026-01-18T16:00:00.000Z","stockId":2219,"sp":2.57},{"stockId":2219,"date":"2026-01-15T16:00:00.000Z","sp":2.34},{"date":"2026-01-14T16:00:00.000Z","stockId":2219,"sp":2.6},{"date":"2026-01-13T16:00:00.000Z","stockId":2219,"sp":2.75},{"stockId":2219,"date":"2026-01-12T16:00:00.000Z","sp":2.5},{"date":"2026-01-11T16:00:00.000Z","stockId":2219,"sp":2.27},{"stockId":2219,"date":"2026-01-08T16:00:00.000Z","sp":2.2},{"date":"2026-01-07T16:00:00.000Z","stockId":2219,"sp":2.19},{"date":"2026-01-06T16:00:00.000Z","stockId":2219,"sp":2.18},{"date":"2026-01-05T16:00:00.000Z","stockId":2219,"sp":2.2},{"date":"2026-01-04T16:00:00.000Z","stockId":2219,"sp":2.18},{"date":"2025-12-30T16:00:00.000Z","stockId":2219,"sp":2.13},{"date":"2025-12-29T16:00:00.000Z","stockId":2219,"sp":2.15},{"date":"2025-12-28T16:00:00.000Z","stockId":2219,"sp":2.17},{"date":"2025-12-25T16:00:00.000Z","stockId":2219,"sp":2.2},{"date":"2025-12-24T16:00:00.000Z","stockId":2219,"sp":2.19},{"date":"2025-12-23T16:00:00.000Z","stockId":2219,"sp":2.19},{"date":"2025-12-22T16:00:00.000Z","stockId":2219,"sp":2.19},{"date":"2025-12-21T16:00:00.000Z","stockId":2219,"sp":2.22},{"date":"2025-12-18T16:00:00.000Z","stockId":2219,"sp":2.25},{"date":"2025-12-17T16:00:00.000Z","stockId":2219,"sp":2.21},{"date":"2025-12-16T16:00:00.000Z","stockId":2219,"sp":2.2},{"date":"2025-12-15T16:00:00.000Z","stockId":2219,"sp":2.19},{"date":"2025-12-14T16:00:00.000Z","stockId":2219,"sp":2.23},{"date":"2025-12-11T16:00:00.000Z","stockId":2219,"sp":2.24},{"date":"2025-12-10T16:00:00.000Z","stockId":2219,"sp":2.21},{"date":"2025-12-09T16:00:00.000Z","stockId":2219,"sp":2.26},{"date":"2025-12-08T16:00:00.000Z","stockId":2219,"sp":2.27},{"date":"2025-12-07T16:00:00.000Z","stockId":2219,"sp":2.34},{"date":"2025-12-04T16:00:00.000Z","stockId":2219,"sp":2.32},{"date":"2025-12-03T16:00:00.000Z","stockId":2219,"sp":2.28},{"date":"2025-12-02T16:00:00.000Z","stockId":2219,"sp":2.33},{"date":"2025-12-01T16:00:00.000Z","stockId":2219,"sp":2.35},{"date":"2025-11-30T16:00:00.000Z","stockId":2219,"sp":2.33},{"date":"2025-11-27T16:00:00.000Z","stockId":2219,"sp":2.33},{"date":"2025-11-26T16:00:00.000Z","stockId":2219,"sp":2.29},{"date":"2025-11-25T16:00:00.000Z","stockId":2219,"sp":2.3},{"date":"2025-11-24T16:00:00.000Z","stockId":2219,"sp":2.29},{"date":"2025-11-23T16:00:00.000Z","stockId":2219,"sp":2.24},{"date":"2025-11-20T16:00:00.000Z","stockId":2219,"sp":2.23},{"date":"2025-11-19T16:00:00.000Z","stockId":2219,"sp":2.31},{"date":"2025-11-18T16:00:00.000Z","stockId":2219,"sp":2.31},{"date":"2025-11-17T16:00:00.000Z","stockId":2219,"sp":2.35},{"date":"2025-11-16T16:00:00.000Z","stockId":2219,"sp":2.41},{"date":"2025-11-13T16:00:00.000Z","stockId":2219,"sp":2.39},{"date":"2025-11-12T16:00:00.000Z","stockId":2219,"sp":2.37},{"date":"2025-11-11T16:00:00.000Z","stockId":2219,"sp":2.35},{"date":"2025-11-10T16:00:00.000Z","stockId":2219,"sp":2.36},{"date":"2025-11-09T16:00:00.000Z","stockId":2219,"sp":2.34},{"date":"2025-11-06T16:00:00.000Z","stockId":2219,"sp":2.29},{"date":"2025-11-05T16:00:00.000Z","stockId":2219,"sp":2.31},{"date":"2025-11-04T16:00:00.000Z","stockId":2219,"sp":2.33},{"date":"2025-11-03T16:00:00.000Z","stockId":2219,"sp":2.28},{"date":"2025-11-02T16:00:00.000Z","stockId":2219,"sp":2.28},{"date":"2025-10-30T16:00:00.000Z","stockId":2219,"sp":2.24},{"date":"2025-10-29T16:00:00.000Z","stockId":2219,"sp":2.22},{"date":"2025-10-28T16:00:00.000Z","stockId":2219,"sp":2.29},{"date":"2025-10-27T16:00:00.000Z","stockId":2219,"sp":2.27},{"date":"2025-10-26T16:00:00.000Z","stockId":2219,"sp":2.29},{"date":"2025-10-23T16:00:00.000Z","stockId":2219,"sp":2.33},{"date":"2025-10-22T16:00:00.000Z","stockId":2219,"sp":2.37},{"date":"2025-10-21T16:00:00.000Z","stockId":2219,"sp":2.37},{"date":"2025-10-20T16:00:00.000Z","stockId":2219,"sp":2.38},{"date":"2025-10-19T16:00:00.000Z","stockId":2219,"sp":2.36},{"date":"2025-10-16T16:00:00.000Z","stockId":2219,"sp":2.34},{"date":"2025-10-15T16:00:00.000Z","stockId":2219,"sp":2.45},{"date":"2025-10-14T16:00:00.000Z","stockId":2219,"sp":2.23},{"date":"2025-10-13T16:00:00.000Z","stockId":2219,"sp":2.21},{"date":"2025-10-12T16:00:00.000Z","stockId":2219,"sp":2.22},{"date":"2025-10-09T16:00:00.000Z","stockId":2219,"sp":2.26},{"date":"2025-10-08T16:00:00.000Z","stockId":2219,"sp":2.26},{"date":"2025-09-29T16:00:00.000Z","stockId":2219,"sp":2.24},{"date":"2025-09-28T16:00:00.000Z","stockId":2219,"sp":2.19},{"date":"2025-09-25T16:00:00.000Z","stockId":2219,"sp":2.18},{"date":"2025-09-24T16:00:00.000Z","stockId":2219,"sp":2.21},{"date":"2025-09-23T16:00:00.000Z","stockId":2219,"sp":2.24},{"date":"2025-09-22T16:00:00.000Z","stockId":2219,"sp":2.22},{"date":"2025-09-21T16:00:00.000Z","stockId":2219,"sp":2.34},{"date":"2025-09-18T16:00:00.000Z","stockId":2219,"sp":2.35},{"date":"2025-09-17T16:00:00.000Z","stockId":2219,"sp":2.44},{"date":"2025-09-16T16:00:00.000Z","stockId":2219,"sp":2.49},{"date":"2025-09-15T16:00:00.000Z","stockId":2219,"sp":2.39},{"date":"2025-09-14T16:00:00.000Z","stockId":2219,"sp":2.31},{"date":"2025-09-11T16:00:00.000Z","stockId":2219,"sp":2.29},{"date":"2025-09-10T16:00:00.000Z","stockId":2219,"sp":2.19},{"date":"2025-09-09T16:00:00.000Z","stockId":2219,"sp":2.18},{"date":"2025-09-08T16:00:00.000Z","stockId":2219,"sp":2.15},{"date":"2025-09-07T16:00:00.000Z","stockId":2219,"sp":2.18},{"date":"2025-09-04T16:00:00.000Z","stockId":2219,"sp":2.19},{"date":"2025-09-03T16:00:00.000Z","stockId":2219,"sp":2.16},{"date":"2025-09-02T16:00:00.000Z","stockId":2219,"sp":2.15},{"date":"2025-09-01T16:00:00.000Z","stockId":2219,"sp":2.19},{"date":"2025-08-31T16:00:00.000Z","stockId":2219,"sp":2.17},{"date":"2025-08-28T16:00:00.000Z","stockId":2219,"sp":2.16},{"date":"2025-08-27T16:00:00.000Z","stockId":2219,"sp":2.22},{"date":"2025-08-26T16:00:00.000Z","stockId":2219,"sp":2.24},{"date":"2025-08-25T16:00:00.000Z","stockId":2219,"sp":2.31},{"date":"2025-08-24T16:00:00.000Z","stockId":2219,"sp":2.3},{"date":"2025-08-21T16:00:00.000Z","stockId":2219,"sp":2.31},{"date":"2025-08-20T16:00:00.000Z","stockId":2219,"sp":2.3},{"date":"2025-08-19T16:00:00.000Z","stockId":2219,"sp":2.28},{"date":"2025-08-18T16:00:00.000Z","stockId":2219,"sp":2.26},{"date":"2025-08-17T16:00:00.000Z","stockId":2219,"sp":2.29},{"date":"2025-08-14T16:00:00.000Z","stockId":2219,"sp":2.27},{"date":"2025-08-13T16:00:00.000Z","stockId":2219,"sp":2.14},{"date":"2025-08-12T16:00:00.000Z","stockId":2219,"sp":2.19},{"date":"2025-08-11T16:00:00.000Z","stockId":2219,"sp":2.2},{"date":"2025-08-10T16:00:00.000Z","stockId":2219,"sp":2.22},{"date":"2025-08-07T16:00:00.000Z","stockId":2219,"sp":2.18},{"date":"2025-08-06T16:00:00.000Z","stockId":2219,"sp":2.14},{"date":"2025-08-05T16:00:00.000Z","stockId":2219,"sp":2.16},{"date":"2025-08-04T16:00:00.000Z","stockId":2219,"sp":2.18},{"date":"2025-08-03T16:00:00.000Z","stockId":2219,"sp":2.18},{"date":"2025-07-31T16:00:00.000Z","stockId":2219,"sp":2.22},{"date":"2025-07-30T16:00:00.000Z","stockId":2219,"sp":2.22},{"date":"2025-07-29T16:00:00.000Z","stockId":2219,"sp":2.24},{"date":"2025-07-28T16:00:00.000Z","stockId":2219,"sp":2.27},{"date":"2025-07-27T16:00:00.000Z","stockId":2219,"sp":2.25},{"date":"2025-07-24T16:00:00.000Z","stockId":2219,"sp":2.25},{"date":"2025-07-23T16:00:00.000Z","stockId":2219,"sp":2.3},{"date":"2025-07-22T16:00:00.000Z","stockId":2219,"sp":2.21},{"date":"2025-07-21T16:00:00.000Z","stockId":2219,"sp":2.2},{"date":"2025-07-20T16:00:00.000Z","stockId":2219,"sp":2.22},{"date":"2025-07-17T16:00:00.000Z","stockId":2219,"sp":2.18},{"date":"2025-07-16T16:00:00.000Z","stockId":2219,"sp":2.16},{"date":"2025-07-15T16:00:00.000Z","stockId":2219,"sp":2.14},{"date":"2025-07-14T16:00:00.000Z","stockId":2219,"sp":2.13},{"date":"2025-07-13T16:00:00.000Z","stockId":2219,"sp":2.17},{"date":"2025-07-10T16:00:00.000Z","stockId":2219,"sp":2.21},{"date":"2025-07-09T16:00:00.000Z","stockId":2219,"sp":2.19},{"date":"2025-07-08T16:00:00.000Z","stockId":2219,"sp":2.15},{"date":"2025-07-07T16:00:00.000Z","stockId":2219,"sp":2.14},{"date":"2025-07-06T16:00:00.000Z","stockId":2219,"sp":2.09},{"date":"2025-07-03T16:00:00.000Z","stockId":2219,"sp":2.17},{"date":"2025-07-02T16:00:00.000Z","stockId":2219,"sp":2.2},{"date":"2025-07-01T16:00:00.000Z","stockId":2219,"sp":2.21},{"date":"2025-06-30T16:00:00.000Z","stockId":2219,"sp":2.23},{"date":"2025-06-29T16:00:00.000Z","stockId":2219,"sp":2.2},{"date":"2025-06-26T16:00:00.000Z","stockId":2219,"sp":2.24},{"date":"2025-06-25T16:00:00.000Z","stockId":2219,"sp":2.25},{"date":"2025-06-24T16:00:00.000Z","stockId":2219,"sp":2.26},{"date":"2025-06-23T16:00:00.000Z","stockId":2219,"sp":2.26},{"date":"2025-06-22T16:00:00.000Z","stockId":2219,"sp":2.26},{"date":"2025-06-19T16:00:00.000Z","stockId":2219,"sp":2.25},{"date":"2025-06-18T16:00:00.000Z","stockId":2219,"sp":2.26},{"date":"2025-06-17T16:00:00.000Z","stockId":2219,"sp":2.32},{"date":"2025-06-16T16:00:00.000Z","stockId":2219,"sp":2.36},{"date":"2025-06-15T16:00:00.000Z","stockId":2219,"sp":2.34},{"date":"2025-06-12T16:00:00.000Z","stockId":2219,"sp":2.34},{"date":"2025-06-11T16:00:00.000Z","stockId":2219,"sp":2.42},{"date":"2025-06-10T16:00:00.000Z","stockId":2219,"sp":2.4},{"date":"2025-06-09T16:00:00.000Z","stockId":2219,"sp":2.42},{"date":"2025-06-08T16:00:00.000Z","stockId":2219,"sp":2.4},{"date":"2025-06-05T16:00:00.000Z","stockId":2219,"sp":2.35},{"date":"2025-06-04T16:00:00.000Z","stockId":2219,"sp":2.36},{"date":"2025-06-03T16:00:00.000Z","stockId":2219,"sp":2.38},{"date":"2025-06-02T16:00:00.000Z","stockId":2219,"sp":2.35},{"date":"2025-05-29T16:00:00.000Z","stockId":2219,"sp":2.33},{"date":"2025-05-28T16:00:00.000Z","stockId":2219,"sp":2.38},{"date":"2025-05-27T16:00:00.000Z","stockId":2219,"sp":2.32},{"date":"2025-05-26T16:00:00.000Z","stockId":2219,"sp":2.37},{"date":"2025-05-25T16:00:00.000Z","stockId":2219,"sp":2.32},{"date":"2025-05-22T16:00:00.000Z","stockId":2219,"sp":2.34},{"date":"2025-05-21T16:00:00.000Z","stockId":2219,"sp":2.36},{"date":"2025-05-20T16:00:00.000Z","stockId":2219,"sp":2.37},{"date":"2025-05-19T16:00:00.000Z","stockId":2219,"sp":2.38},{"date":"2025-05-18T16:00:00.000Z","stockId":2219,"sp":2.38},{"date":"2025-05-15T16:00:00.000Z","stockId":2219,"sp":2.34},{"date":"2025-05-14T16:00:00.000Z","stockId":2219,"sp":2.36},{"date":"2025-05-13T16:00:00.000Z","stockId":2219,"sp":2.43},{"date":"2025-05-12T16:00:00.000Z","stockId":2219,"sp":2.36},{"date":"2025-05-11T16:00:00.000Z","stockId":2219,"sp":2.3},{"date":"2025-05-08T16:00:00.000Z","stockId":2219,"sp":2.3},{"date":"2025-05-07T16:00:00.000Z","stockId":2219,"sp":2.35},{"date":"2025-05-06T16:00:00.000Z","stockId":2219,"sp":2.34},{"date":"2025-05-05T16:00:00.000Z","stockId":2219,"sp":2.34},{"date":"2025-04-29T16:00:00.000Z","stockId":2219,"sp":2.28},{"date":"2025-04-28T16:00:00.000Z","stockId":2219,"sp":2.25},{"date":"2025-04-27T16:00:00.000Z","stockId":2219,"sp":2.18},{"date":"2025-04-24T16:00:00.000Z","stockId":2219,"sp":2.3},{"date":"2025-04-23T16:00:00.000Z","stockId":2219,"sp":2.27},{"date":"2025-04-22T16:00:00.000Z","stockId":2219,"sp":2.3},{"date":"2025-04-21T16:00:00.000Z","stockId":2219,"sp":2.31},{"date":"2025-04-20T16:00:00.000Z","stockId":2219,"sp":2.33},{"date":"2025-04-17T16:00:00.000Z","stockId":2219,"sp":2.28},{"date":"2025-04-16T16:00:00.000Z","stockId":2219,"sp":2.28},{"date":"2025-04-15T16:00:00.000Z","stockId":2219,"sp":2.27},{"date":"2025-04-14T16:00:00.000Z","stockId":2219,"sp":2.3},{"date":"2025-04-13T16:00:00.000Z","stockId":2219,"sp":2.33},{"date":"2025-04-10T16:00:00.000Z","stockId":2219,"sp":2.3},{"date":"2025-04-09T16:00:00.000Z","stockId":2219,"sp":2.32},{"date":"2025-04-08T16:00:00.000Z","stockId":2219,"sp":2.27},{"date":"2025-04-07T16:00:00.000Z","stockId":2219,"sp":2.25},{"date":"2025-04-06T16:00:00.000Z","stockId":2219,"sp":2.25},{"date":"2025-04-02T16:00:00.000Z","stockId":2219,"sp":2.5},{"date":"2025-04-01T16:00:00.000Z","stockId":2219,"sp":2.5},{"date":"2025-03-31T16:00:00.000Z","stockId":2219,"sp":2.5},{"date":"2025-03-30T16:00:00.000Z","stockId":2219,"sp":2.47},{"date":"2025-03-27T16:00:00.000Z","stockId":2219,"sp":2.49},{"date":"2025-03-26T16:00:00.000Z","stockId":2219,"sp":2.58},{"date":"2025-03-25T16:00:00.000Z","stockId":2219,"sp":2.56},{"date":"2025-03-24T16:00:00.000Z","stockId":2219,"sp":2.55},{"date":"2025-03-23T16:00:00.000Z","stockId":2219,"sp":2.54},{"date":"2025-03-20T16:00:00.000Z","stockId":2219,"sp":2.64},{"date":"2025-03-19T16:00:00.000Z","stockId":2219,"sp":2.69},{"date":"2025-03-18T16:00:00.000Z","stockId":2219,"sp":2.71},{"date":"2025-03-17T16:00:00.000Z","stockId":2219,"sp":2.74},{"date":"2025-03-16T16:00:00.000Z","stockId":2219,"sp":2.74},{"date":"2025-03-13T16:00:00.000Z","stockId":2219,"sp":2.75},{"date":"2025-03-12T16:00:00.000Z","stockId":2219,"sp":2.72},{"date":"2025-03-11T16:00:00.000Z","stockId":2219,"sp":2.75},{"date":"2025-03-10T16:00:00.000Z","stockId":2219,"sp":2.79},{"date":"2025-03-09T16:00:00.000Z","stockId":2219,"sp":2.79},{"date":"2025-03-06T16:00:00.000Z","stockId":2219,"sp":2.77},{"date":"2025-03-05T16:00:00.000Z","stockId":2219,"sp":2.83},{"date":"2025-03-04T16:00:00.000Z","stockId":2219,"sp":2.75},{"date":"2025-03-03T16:00:00.000Z","stockId":2219,"sp":2.82},{"date":"2025-03-02T16:00:00.000Z","stockId":2219,"sp":2.74},{"date":"2025-02-27T16:00:00.000Z","stockId":2219,"sp":2.72},{"date":"2025-02-26T16:00:00.000Z","stockId":2219,"sp":2.8},{"date":"2025-02-25T16:00:00.000Z","stockId":2219,"sp":2.82},{"date":"2025-02-24T16:00:00.000Z","stockId":2219,"sp":2.8},{"date":"2025-02-23T16:00:00.000Z","stockId":2219,"sp":2.86},{"date":"2025-02-20T16:00:00.000Z","stockId":2219,"sp":2.91},{"date":"2025-02-19T16:00:00.000Z","stockId":2219,"sp":3},{"date":"2025-02-18T16:00:00.000Z","stockId":2219,"sp":2.73},{"date":"2025-02-17T16:00:00.000Z","stockId":2219,"sp":2.62},{"date":"2025-02-16T16:00:00.000Z","stockId":2219,"sp":2.76},{"date":"2025-02-13T16:00:00.000Z","stockId":2219,"sp":2.67},{"date":"2025-02-12T16:00:00.000Z","stockId":2219,"sp":2.6},{"date":"2025-02-11T16:00:00.000Z","stockId":2219,"sp":2.6},{"date":"2025-02-10T16:00:00.000Z","stockId":2219,"sp":2.6},{"date":"2025-02-09T16:00:00.000Z","stockId":2219,"sp":2.66},{"date":"2025-02-06T16:00:00.000Z","stockId":2219,"sp":2.6},{"date":"2025-02-05T16:00:00.000Z","stockId":2219,"sp":2.55},{"date":"2025-02-04T16:00:00.000Z","stockId":2219,"sp":2.52},{"date":"2025-01-26T16:00:00.000Z","stockId":2219,"sp":2.48},{"date":"2025-01-23T16:00:00.000Z","stockId":2219,"sp":2.51},{"date":"2025-01-22T16:00:00.000Z","stockId":2219,"sp":2.48},{"date":"2025-01-21T16:00:00.000Z","stockId":2219,"sp":2.44},{"date":"2025-01-20T16:00:00.000Z","stockId":2219,"sp":2.47},{"date":"2025-01-19T16:00:00.000Z","stockId":2219,"sp":2.5},{"date":"2025-01-16T16:00:00.000Z","stockId":2219,"sp":2.51},{"date":"2025-01-15T16:00:00.000Z","stockId":2219,"sp":2.53},{"date":"2025-01-14T16:00:00.000Z","stockId":2219,"sp":2.52},{"date":"2025-01-13T16:00:00.000Z","stockId":2219,"sp":2.58},{"date":"2025-01-12T16:00:00.000Z","stockId":2219,"sp":2.48},{"date":"2025-01-09T16:00:00.000Z","stockId":2219,"sp":2.53},{"date":"2025-01-08T16:00:00.000Z","stockId":2219,"sp":2.65},{"date":"2025-01-07T16:00:00.000Z","stockId":2219,"sp":2.69},{"date":"2025-01-06T16:00:00.000Z","stockId":2219,"sp":2.66},{"date":"2025-01-05T16:00:00.000Z","stockId":2219,"sp":2.71},{"date":"2025-01-02T16:00:00.000Z","stockId":2219,"sp":2.63},{"date":"2025-01-01T16:00:00.000Z","stockId":2219,"sp":2.58},{"date":"2024-12-30T16:00:00.000Z","stockId":2219,"sp":2.64},{"date":"2024-12-29T16:00:00.000Z","stockId":2219,"sp":2.78},{"date":"2024-12-26T16:00:00.000Z","stockId":2219,"sp":2.87},{"date":"2024-12-25T16:00:00.000Z","stockId":2219,"sp":3.19},{"date":"2024-12-24T16:00:00.000Z","stockId":2219,"sp":3},{"date":"2024-12-23T16:00:00.000Z","stockId":2219,"sp":2.73},{"date":"2024-12-22T16:00:00.000Z","stockId":2219,"sp":2.73},{"date":"2024-12-19T16:00:00.000Z","stockId":2219,"sp":2.85},{"date":"2024-12-18T16:00:00.000Z","stockId":2219,"sp":2.81},{"date":"2024-12-17T16:00:00.000Z","stockId":2219,"sp":2.87},{"date":"2024-12-16T16:00:00.000Z","stockId":2219,"sp":2.9},{"date":"2024-12-15T16:00:00.000Z","stockId":2219,"sp":3.12},{"date":"2024-12-12T16:00:00.000Z","stockId":2219,"sp":2.97},{"date":"2024-12-11T16:00:00.000Z","stockId":2219,"sp":3.04},{"date":"2024-12-10T16:00:00.000Z","stockId":2219,"sp":3.06},{"date":"2024-12-09T16:00:00.000Z","stockId":2219,"sp":3},{"date":"2024-12-08T16:00:00.000Z","stockId":2219,"sp":2.94},{"date":"2024-12-05T16:00:00.000Z","stockId":2219,"sp":3.02},{"date":"2024-12-04T16:00:00.000Z","stockId":2219,"sp":2.9},{"date":"2024-12-03T16:00:00.000Z","stockId":2219,"sp":2.93},{"date":"2024-12-02T16:00:00.000Z","stockId":2219,"sp":3},{"date":"2024-12-01T16:00:00.000Z","stockId":2219,"sp":2.97},{"date":"2024-11-28T16:00:00.000Z","stockId":2219,"sp":2.7},{"date":"2024-11-27T16:00:00.000Z","stockId":2219,"sp":2.68},{"date":"2024-11-26T16:00:00.000Z","stockId":2219,"sp":2.67},{"date":"2024-11-25T16:00:00.000Z","stockId":2219,"sp":2.62},{"date":"2024-11-24T16:00:00.000Z","stockId":2219,"sp":2.6},{"date":"2024-11-21T16:00:00.000Z","stockId":2219,"sp":2.61},{"date":"2024-11-20T16:00:00.000Z","stockId":2219,"sp":2.76},{"date":"2024-11-19T16:00:00.000Z","stockId":2219,"sp":2.84},{"date":"2024-11-18T16:00:00.000Z","stockId":2219,"sp":2.77},{"date":"2024-11-17T16:00:00.000Z","stockId":2219,"sp":2.76},{"date":"2024-11-14T16:00:00.000Z","stockId":2219,"sp":2.74},{"date":"2024-11-13T16:00:00.000Z","stockId":2219,"sp":2.82},{"date":"2024-11-12T16:00:00.000Z","stockId":2219,"sp":2.92},{"date":"2024-11-11T16:00:00.000Z","stockId":2219,"sp":3.17},{"date":"2024-11-10T16:00:00.000Z","stockId":2219,"sp":2.9},{"date":"2024-11-07T16:00:00.000Z","stockId":2219,"sp":2.96},{"date":"2024-11-06T16:00:00.000Z","stockId":2219,"sp":2.92},{"date":"2024-11-05T16:00:00.000Z","stockId":2219,"sp":2.65},{"date":"2024-11-04T16:00:00.000Z","stockId":2219,"sp":2.67},{"date":"2024-11-03T16:00:00.000Z","stockId":2219,"sp":2.56},{"date":"2024-10-31T16:00:00.000Z","stockId":2219,"sp":2.46},{"date":"2024-10-30T16:00:00.000Z","stockId":2219,"sp":2.57},{"date":"2024-10-29T16:00:00.000Z","stockId":2219,"sp":2.55},{"date":"2024-10-28T16:00:00.000Z","stockId":2219,"sp":2.54},{"date":"2024-10-27T16:00:00.000Z","stockId":2219,"sp":2.69},{"date":"2024-10-24T16:00:00.000Z","stockId":2219,"sp":2.63},{"date":"2024-10-23T16:00:00.000Z","stockId":2219,"sp":2.54},{"date":"2024-10-22T16:00:00.000Z","stockId":2219,"sp":2.51},{"date":"2024-10-21T16:00:00.000Z","stockId":2219,"sp":2.52},{"date":"2024-10-20T16:00:00.000Z","stockId":2219,"sp":2.48},{"date":"2024-10-17T16:00:00.000Z","stockId":2219,"sp":2.58},{"date":"2024-10-16T16:00:00.000Z","stockId":2219,"sp":2.55},{"date":"2024-10-15T16:00:00.000Z","stockId":2219,"sp":2.58},{"date":"2024-10-14T16:00:00.000Z","stockId":2219,"sp":2.54},{"date":"2024-10-13T16:00:00.000Z","stockId":2219,"sp":2.65},{"date":"2024-10-10T16:00:00.000Z","stockId":2219,"sp":2.61},{"date":"2024-10-09T16:00:00.000Z","stockId":2219,"sp":2.82},{"date":"2024-10-08T16:00:00.000Z","stockId":2219,"sp":2.66},{"date":"2024-10-07T16:00:00.000Z","stockId":2219,"sp":2.53},{"date":"2024-09-29T16:00:00.000Z","stockId":2219,"sp":2.3},{"date":"2024-09-26T16:00:00.000Z","stockId":2219,"sp":2.09},{"date":"2024-09-25T16:00:00.000Z","stockId":2219,"sp":1.99},{"date":"2024-09-24T16:00:00.000Z","stockId":2219,"sp":1.93},{"date":"2024-09-23T16:00:00.000Z","stockId":2219,"sp":1.9},{"date":"2024-09-22T16:00:00.000Z","stockId":2219,"sp":1.79},{"date":"2024-09-19T16:00:00.000Z","stockId":2219,"sp":1.81},{"date":"2024-09-18T16:00:00.000Z","stockId":2219,"sp":1.85},{"date":"2024-09-17T16:00:00.000Z","stockId":2219,"sp":1.8},{"date":"2024-09-12T16:00:00.000Z","stockId":2219,"sp":1.85},{"date":"2024-09-11T16:00:00.000Z","stockId":2219,"sp":1.88},{"date":"2024-09-10T16:00:00.000Z","stockId":2219,"sp":1.81},{"date":"2024-09-09T16:00:00.000Z","stockId":2219,"sp":1.86},{"date":"2024-09-08T16:00:00.000Z","stockId":2219,"sp":1.89},{"date":"2024-09-05T16:00:00.000Z","stockId":2219,"sp":1.72},{"date":"2024-09-04T16:00:00.000Z","stockId":2219,"sp":1.77},{"date":"2024-09-03T16:00:00.000Z","stockId":2219,"sp":1.74},{"date":"2024-09-02T16:00:00.000Z","stockId":2219,"sp":1.74},{"date":"2024-09-01T16:00:00.000Z","stockId":2219,"sp":1.73},{"date":"2024-08-29T16:00:00.000Z","stockId":2219,"sp":1.78},{"date":"2024-08-28T16:00:00.000Z","stockId":2219,"sp":1.74},{"date":"2024-08-27T16:00:00.000Z","stockId":2219,"sp":1.75},{"date":"2024-08-26T16:00:00.000Z","stockId":2219,"sp":1.74},{"date":"2024-08-25T16:00:00.000Z","stockId":2219,"sp":1.78},{"date":"2024-08-22T16:00:00.000Z","stockId":2219,"sp":1.7},{"date":"2024-08-21T16:00:00.000Z","stockId":2219,"sp":1.71},{"date":"2024-08-20T16:00:00.000Z","stockId":2219,"sp":1.71},{"date":"2024-08-19T16:00:00.000Z","stockId":2219,"sp":1.76},{"date":"2024-08-18T16:00:00.000Z","stockId":2219,"sp":1.8},{"date":"2024-08-15T16:00:00.000Z","stockId":2219,"sp":1.78},{"date":"2024-08-14T16:00:00.000Z","stockId":2219,"sp":1.84},{"date":"2024-08-13T16:00:00.000Z","stockId":2219,"sp":1.83},{"date":"2024-08-12T16:00:00.000Z","stockId":2219,"sp":1.86},{"date":"2024-08-11T16:00:00.000Z","stockId":2219,"sp":1.88},{"date":"2024-08-08T16:00:00.000Z","stockId":2219,"sp":1.89},{"date":"2024-08-07T16:00:00.000Z","stockId":2219,"sp":1.97},{"date":"2024-08-06T16:00:00.000Z","stockId":2219,"sp":2.02},{"date":"2024-08-05T16:00:00.000Z","stockId":2219,"sp":2.24},{"date":"2024-08-04T16:00:00.000Z","stockId":2219,"sp":2.19},{"date":"2024-08-01T16:00:00.000Z","stockId":2219,"sp":1.99},{"date":"2024-07-31T16:00:00.000Z","stockId":2219,"sp":1.81},{"date":"2024-07-30T16:00:00.000Z","stockId":2219,"sp":1.79},{"date":"2024-07-29T16:00:00.000Z","stockId":2219,"sp":1.69},{"date":"2024-07-28T16:00:00.000Z","stockId":2219,"sp":1.69},{"date":"2024-07-25T16:00:00.000Z","stockId":2219,"sp":1.72},{"date":"2024-07-24T16:00:00.000Z","stockId":2219,"sp":1.71},{"date":"2024-07-23T16:00:00.000Z","stockId":2219,"sp":1.71},{"date":"2024-07-22T16:00:00.000Z","stockId":2219,"sp":1.77},{"date":"2024-07-21T16:00:00.000Z","stockId":2219,"sp":1.8},{"date":"2024-07-18T16:00:00.000Z","stockId":2219,"sp":1.82},{"date":"2024-07-17T16:00:00.000Z","stockId":2219,"sp":1.8},{"date":"2024-07-16T16:00:00.000Z","stockId":2219,"sp":1.77},{"date":"2024-07-15T16:00:00.000Z","stockId":2219,"sp":1.77},{"date":"2024-07-14T16:00:00.000Z","stockId":2219,"sp":1.8},{"date":"2024-07-11T16:00:00.000Z","stockId":2219,"sp":1.87},{"date":"2024-07-10T16:00:00.000Z","stockId":2219,"sp":1.86},{"date":"2024-07-09T16:00:00.000Z","stockId":2219,"sp":1.76},{"date":"2024-07-08T16:00:00.000Z","stockId":2219,"sp":1.75},{"date":"2024-07-07T16:00:00.000Z","stockId":2219,"sp":1.78},{"date":"2024-07-04T16:00:00.000Z","stockId":2219,"sp":1.86},{"date":"2024-07-03T16:00:00.000Z","stockId":2219,"sp":1.81},{"date":"2024-07-02T16:00:00.000Z","stockId":2219,"sp":1.9},{"date":"2024-07-01T16:00:00.000Z","stockId":2219,"sp":1.88},{"date":"2024-06-30T16:00:00.000Z","stockId":2219,"sp":1.86},{"date":"2024-06-27T16:00:00.000Z","stockId":2219,"sp":1.86},{"date":"2024-06-26T16:00:00.000Z","stockId":2219,"sp":1.88},{"sp":1.97,"stockId":2219,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.88,"stockId":2219,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.88,"stockId":2219,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.94,"stockId":2219,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.99,"stockId":2219,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.03,"stockId":2219,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.09,"stockId":2219,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.08,"stockId":2219,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.07,"stockId":2219,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.07,"stockId":2219,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.12,"stockId":2219,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.17,"stockId":2219,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.11,"stockId":2219,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.08,"stockId":2219,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.15,"stockId":2219,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.17,"stockId":2219,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.17,"stockId":2219,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.27,"stockId":2219,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.22,"stockId":2219,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.2,"stockId":2219,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.21,"stockId":2219,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.26,"stockId":2219,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.28,"stockId":2219,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.29,"stockId":2219,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.34,"stockId":2219,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.36,"stockId":2219,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.4,"stockId":2219,"date":"2024-05-19T16:00:00.000Z"},{"sp":2.44,"stockId":2219,"date":"2024-05-16T16:00:00.000Z"},{"sp":2.4,"stockId":2219,"date":"2024-05-15T16:00:00.000Z"},{"sp":2.43,"stockId":2219,"date":"2024-05-14T16:00:00.000Z"},{"sp":2.46,"stockId":2219,"date":"2024-05-13T16:00:00.000Z"},{"sp":2.44,"stockId":2219,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2219,"sp":2.49},{"date":"2024-05-08T16:00:00.000Z","stockId":2219,"sp":2.55},{"date":"2024-05-07T16:00:00.000Z","stockId":2219,"sp":2.48},{"date":"2024-05-06T16:00:00.000Z","stockId":2219,"sp":2.5},{"date":"2024-05-05T16:00:00.000Z","stockId":2219,"sp":2.57},{"date":"2024-04-29T16:00:00.000Z","stockId":2219,"sp":2.47},{"date":"2024-04-28T16:00:00.000Z","stockId":2219,"sp":2.46},{"date":"2024-04-25T16:00:00.000Z","stockId":2219,"sp":2.41},{"date":"2024-04-24T16:00:00.000Z","stockId":2219,"sp":2.33},{"date":"2024-04-23T16:00:00.000Z","stockId":2219,"sp":2.3},{"date":"2024-04-22T16:00:00.000Z","stockId":2219,"sp":2.3},{"date":"2024-04-21T16:00:00.000Z","stockId":2219,"sp":2.27},{"date":"2024-04-18T16:00:00.000Z","stockId":2219,"sp":2.24},{"date":"2024-04-17T16:00:00.000Z","stockId":2219,"sp":2.23},{"date":"2024-04-16T16:00:00.000Z","stockId":2219,"sp":2.25},{"date":"2024-04-15T16:00:00.000Z","stockId":2219,"sp":2.19},{"date":"2024-04-14T16:00:00.000Z","stockId":2219,"sp":2.32},{"date":"2024-04-11T16:00:00.000Z","stockId":2219,"sp":2.37},{"date":"2024-04-10T16:00:00.000Z","stockId":2219,"sp":2.41},{"date":"2024-04-09T16:00:00.000Z","stockId":2219,"sp":2.42},{"date":"2024-04-08T16:00:00.000Z","stockId":2219,"sp":2.46},{"date":"2024-04-07T16:00:00.000Z","stockId":2219,"sp":2.4},{"date":"2024-04-02T16:00:00.000Z","stockId":2219,"sp":2.47},{"date":"2024-04-01T16:00:00.000Z","stockId":2219,"sp":2.5},{"date":"2024-03-31T16:00:00.000Z","stockId":2219,"sp":2.53},{"date":"2024-03-28T16:00:00.000Z","stockId":2219,"sp":2.5},{"date":"2024-03-27T16:00:00.000Z","stockId":2219,"sp":2.51},{"date":"2024-03-26T16:00:00.000Z","stockId":2219,"sp":2.47},{"date":"2024-03-25T16:00:00.000Z","stockId":2219,"sp":2.52},{"date":"2024-03-24T16:00:00.000Z","stockId":2219,"sp":2.54},{"date":"2024-03-21T16:00:00.000Z","stockId":2219,"sp":2.66},{"date":"2024-03-20T16:00:00.000Z","stockId":2219,"sp":2.74},{"date":"2024-03-19T16:00:00.000Z","stockId":2219,"sp":2.77},{"date":"2024-03-18T16:00:00.000Z","stockId":2219,"sp":2.79},{"date":"2024-03-17T16:00:00.000Z","stockId":2219,"sp":2.81},{"date":"2024-03-14T16:00:00.000Z","stockId":2219,"sp":2.75},{"date":"2024-03-13T16:00:00.000Z","stockId":2219,"sp":2.67},{"date":"2024-03-12T16:00:00.000Z","stockId":2219,"sp":2.69},{"date":"2024-03-11T16:00:00.000Z","stockId":2219,"sp":2.67},{"date":"2024-03-10T16:00:00.000Z","stockId":2219,"sp":2.66},{"date":"2024-03-07T16:00:00.000Z","stockId":2219,"sp":2.57},{"date":"2024-03-06T16:00:00.000Z","stockId":2219,"sp":2.61},{"date":"2024-03-05T16:00:00.000Z","stockId":2219,"sp":2.65},{"date":"2024-03-04T16:00:00.000Z","stockId":2219,"sp":2.63},{"date":"2024-03-03T16:00:00.000Z","stockId":2219,"sp":2.67},{"date":"2024-02-29T16:00:00.000Z","stockId":2219,"sp":2.63},{"date":"2024-02-28T16:00:00.000Z","stockId":2219,"sp":2.64},{"date":"2024-02-27T16:00:00.000Z","stockId":2219,"sp":2.61},{"date":"2024-02-26T16:00:00.000Z","stockId":2219,"sp":2.77},{"date":"2024-02-25T16:00:00.000Z","stockId":2219,"sp":2.69},{"date":"2024-02-22T16:00:00.000Z","stockId":2219,"sp":2.65},{"date":"2024-02-21T16:00:00.000Z","stockId":2219,"sp":2.59},{"date":"2024-02-20T16:00:00.000Z","stockId":2219,"sp":2.58},{"date":"2024-02-19T16:00:00.000Z","stockId":2219,"sp":2.59},{"date":"2024-02-18T16:00:00.000Z","stockId":2219,"sp":2.65},{"date":"2024-02-07T16:00:00.000Z","stockId":2219,"sp":2.7},{"date":"2024-02-06T16:00:00.000Z","stockId":2219,"sp":2.45},{"date":"2024-02-05T16:00:00.000Z","stockId":2219,"sp":2.23},{"date":"2024-02-04T16:00:00.000Z","stockId":2219,"sp":2.03},{"date":"2024-02-01T16:00:00.000Z","stockId":2219,"sp":2.23},{"date":"2024-01-31T16:00:00.000Z","stockId":2219,"sp":2.34},{"date":"2024-01-30T16:00:00.000Z","stockId":2219,"sp":2.4},{"date":"2024-01-29T16:00:00.000Z","stockId":2219,"sp":2.49},{"date":"2024-01-28T16:00:00.000Z","stockId":2219,"sp":2.58},{"date":"2024-01-25T16:00:00.000Z","stockId":2219,"sp":2.69},{"date":"2024-01-24T16:00:00.000Z","stockId":2219,"sp":2.7},{"date":"2024-01-23T16:00:00.000Z","stockId":2219,"sp":2.57},{"date":"2024-01-22T16:00:00.000Z","stockId":2219,"sp":2.57},{"date":"2024-01-21T16:00:00.000Z","stockId":2219,"sp":2.55},{"date":"2024-01-18T16:00:00.000Z","stockId":2219,"sp":2.74},{"date":"2024-01-17T16:00:00.000Z","stockId":2219,"sp":2.7},{"date":"2024-01-16T16:00:00.000Z","stockId":2219,"sp":2.72},{"date":"2024-01-15T16:00:00.000Z","stockId":2219,"sp":2.82},{"date":"2024-01-14T16:00:00.000Z","stockId":2219,"sp":2.83},{"date":"2024-01-11T16:00:00.000Z","stockId":2219,"sp":2.85},{"date":"2024-01-10T16:00:00.000Z","stockId":2219,"sp":2.91},{"date":"2024-01-09T16:00:00.000Z","stockId":2219,"sp":2.83},{"date":"2024-01-08T16:00:00.000Z","stockId":2219,"sp":2.82},{"date":"2024-01-07T16:00:00.000Z","stockId":2219,"sp":2.82},{"date":"2024-01-04T16:00:00.000Z","stockId":2219,"sp":2.92},{"date":"2024-01-03T16:00:00.000Z","stockId":2219,"sp":2.97},{"date":"2024-01-02T16:00:00.000Z","stockId":2219,"sp":2.99},{"date":"2024-01-01T16:00:00.000Z","stockId":2219,"sp":2.99},{"date":"2023-12-28T16:00:00.000Z","stockId":2219,"sp":3.03},{"date":"2023-12-27T16:00:00.000Z","stockId":2219,"sp":3},{"date":"2023-12-26T16:00:00.000Z","stockId":2219,"sp":2.9},{"date":"2023-12-25T16:00:00.000Z","stockId":2219,"sp":2.95},{"date":"2023-12-24T16:00:00.000Z","stockId":2219,"sp":3.01},{"date":"2023-12-21T16:00:00.000Z","stockId":2219,"sp":3.01},{"date":"2023-12-20T16:00:00.000Z","stockId":2219,"sp":3.06},{"date":"2023-12-19T16:00:00.000Z","stockId":2219,"sp":3.06},{"date":"2023-12-18T16:00:00.000Z","stockId":2219,"sp":3.09},{"date":"2023-12-17T16:00:00.000Z","stockId":2219,"sp":3.12},{"date":"2023-12-14T16:00:00.000Z","stockId":2219,"sp":3.15},{"date":"2023-12-13T16:00:00.000Z","stockId":2219,"sp":3.17},{"date":"2023-12-12T16:00:00.000Z","stockId":2219,"sp":3.23},{"date":"2023-12-11T16:00:00.000Z","stockId":2219,"sp":3.2},{"date":"2023-12-10T16:00:00.000Z","stockId":2219,"sp":3.24},{"date":"2023-12-07T16:00:00.000Z","stockId":2219,"sp":3.2},{"date":"2023-12-06T16:00:00.000Z","stockId":2219,"sp":3.17},{"date":"2023-12-05T16:00:00.000Z","stockId":2219,"sp":3.19},{"date":"2023-12-04T16:00:00.000Z","stockId":2219,"sp":3.17},{"date":"2023-12-03T16:00:00.000Z","stockId":2219,"sp":3.31},{"date":"2023-11-30T16:00:00.000Z","stockId":2219,"sp":3.3},{"date":"2023-11-29T16:00:00.000Z","stockId":2219,"sp":3.28},{"date":"2023-11-28T16:00:00.000Z","stockId":2219,"sp":3.27},{"date":"2023-11-27T16:00:00.000Z","stockId":2219,"sp":3.32},{"date":"2023-11-26T16:00:00.000Z","stockId":2219,"sp":3.29},{"date":"2023-11-23T16:00:00.000Z","stockId":2219,"sp":3.32},{"date":"2023-11-22T16:00:00.000Z","stockId":2219,"sp":3.3},{"date":"2023-11-21T16:00:00.000Z","stockId":2219,"sp":3.27},{"date":"2023-11-20T16:00:00.000Z","stockId":2219,"sp":3.33},{"date":"2023-11-19T16:00:00.000Z","stockId":2219,"sp":3.32},{"date":"2023-11-16T16:00:00.000Z","stockId":2219,"sp":3.26},{"date":"2023-11-15T16:00:00.000Z","stockId":2219,"sp":3.22},{"date":"2023-11-14T16:00:00.000Z","stockId":2219,"sp":3.27},{"date":"2023-11-13T16:00:00.000Z","stockId":2219,"sp":3.26},{"date":"2023-11-12T16:00:00.000Z","stockId":2219,"sp":3.26},{"date":"2023-11-09T16:00:00.000Z","stockId":2219,"sp":3.29},{"date":"2023-11-08T16:00:00.000Z","stockId":2219,"sp":3.27},{"date":"2023-11-07T16:00:00.000Z","stockId":2219,"sp":3.29},{"date":"2023-11-06T16:00:00.000Z","stockId":2219,"sp":3.26},{"date":"2023-11-05T16:00:00.000Z","stockId":2219,"sp":3.3},{"date":"2023-11-02T16:00:00.000Z","stockId":2219,"sp":3.22},{"date":"2023-11-01T16:00:00.000Z","stockId":2219,"sp":3.19},{"date":"2023-10-31T16:00:00.000Z","stockId":2219,"sp":3.22},{"date":"2023-10-30T16:00:00.000Z","stockId":2219,"sp":3.19},{"date":"2023-10-29T16:00:00.000Z","stockId":2219,"sp":3.18},{"date":"2023-10-26T16:00:00.000Z","stockId":2219,"sp":3.17},{"date":"2023-10-25T16:00:00.000Z","stockId":2219,"sp":3.12},{"date":"2023-10-24T16:00:00.000Z","stockId":2219,"sp":3.14},{"date":"2023-10-23T16:00:00.000Z","stockId":2219,"sp":3.09},{"date":"2023-10-22T16:00:00.000Z","stockId":2219,"sp":3.02},{"date":"2023-10-19T16:00:00.000Z","stockId":2219,"sp":3.06},{"date":"2023-10-18T16:00:00.000Z","stockId":2219,"sp":3.07},{"date":"2023-10-17T16:00:00.000Z","stockId":2219,"sp":3.14},{"date":"2023-10-16T16:00:00.000Z","stockId":2219,"sp":3.2},{"date":"2023-10-15T16:00:00.000Z","stockId":2219,"sp":3.25},{"date":"2023-10-12T16:00:00.000Z","stockId":2219,"sp":3.43},{"date":"2023-10-11T16:00:00.000Z","stockId":2219,"sp":3.45},{"date":"2023-10-10T16:00:00.000Z","stockId":2219,"sp":3.39},{"date":"2023-10-09T16:00:00.000Z","stockId":2219,"sp":3.34},{"date":"2023-10-08T16:00:00.000Z","stockId":2219,"sp":3.41},{"date":"2023-09-27T16:00:00.000Z","stockId":2219,"sp":3.47},{"date":"2023-09-26T16:00:00.000Z","stockId":2219,"sp":3.53},{"date":"2023-09-25T16:00:00.000Z","stockId":2219,"sp":3.44},{"date":"2023-09-24T16:00:00.000Z","stockId":2219,"sp":3.52},{"date":"2023-09-21T16:00:00.000Z","stockId":2219,"sp":3.55},{"date":"2023-09-20T16:00:00.000Z","stockId":2219,"sp":3.49},{"date":"2023-09-19T16:00:00.000Z","stockId":2219,"sp":3.54},{"date":"2023-09-18T16:00:00.000Z","stockId":2219,"sp":3.58},{"date":"2023-09-17T16:00:00.000Z","stockId":2219,"sp":3.62},{"date":"2023-09-14T16:00:00.000Z","stockId":2219,"sp":3.58},{"date":"2023-09-13T16:00:00.000Z","stockId":2219,"sp":3.47},{"date":"2023-09-12T16:00:00.000Z","stockId":2219,"sp":3.5},{"date":"2023-09-11T16:00:00.000Z","stockId":2219,"sp":3.58},{"date":"2023-09-10T16:00:00.000Z","stockId":2219,"sp":3.62},{"date":"2023-09-07T16:00:00.000Z","stockId":2219,"sp":3.6},{"date":"2023-09-06T16:00:00.000Z","stockId":2219,"sp":3.51},{"date":"2023-09-05T16:00:00.000Z","stockId":2219,"sp":3.61},{"date":"2023-09-04T16:00:00.000Z","stockId":2219,"sp":3.61},{"date":"2023-09-03T16:00:00.000Z","stockId":2219,"sp":3.6},{"date":"2023-08-31T16:00:00.000Z","stockId":2219,"sp":3.54},{"date":"2023-08-30T16:00:00.000Z","stockId":2219,"sp":3.53},{"date":"2023-08-29T16:00:00.000Z","stockId":2219,"sp":3.54},{"date":"2023-08-28T16:00:00.000Z","stockId":2219,"sp":3.56},{"date":"2023-08-27T16:00:00.000Z","stockId":2219,"sp":3.42},{"date":"2023-08-24T16:00:00.000Z","stockId":2219,"sp":3.51},{"date":"2023-08-23T16:00:00.000Z","stockId":2219,"sp":3.58},{"date":"2023-08-22T16:00:00.000Z","stockId":2219,"sp":3.54},{"date":"2023-08-21T16:00:00.000Z","stockId":2219,"sp":3.65},{"date":"2023-08-20T16:00:00.000Z","stockId":2219,"sp":3.71},{"date":"2023-08-17T16:00:00.000Z","stockId":2219,"sp":3.71},{"date":"2023-08-16T16:00:00.000Z","stockId":2219,"sp":3.8},{"date":"2023-08-15T16:00:00.000Z","stockId":2219,"sp":3.79},{"date":"2023-08-14T16:00:00.000Z","stockId":2219,"sp":3.84},{"date":"2023-08-13T16:00:00.000Z","stockId":2219,"sp":3.8},{"date":"2023-08-10T16:00:00.000Z","stockId":2219,"sp":3.82},{"date":"2023-08-09T16:00:00.000Z","stockId":2219,"sp":3.83},{"date":"2023-08-08T16:00:00.000Z","stockId":2219,"sp":3.84},{"date":"2023-08-07T16:00:00.000Z","stockId":2219,"sp":3.79},{"date":"2023-08-06T16:00:00.000Z","stockId":2219,"sp":3.76},{"date":"2023-08-03T16:00:00.000Z","stockId":2219,"sp":3.76},{"date":"2023-08-02T16:00:00.000Z","stockId":2219,"sp":3.92},{"date":"2023-08-01T16:00:00.000Z","stockId":2219,"sp":3.88},{"date":"2023-07-31T16:00:00.000Z","stockId":2219,"sp":3.87},{"date":"2023-07-30T16:00:00.000Z","stockId":2219,"sp":3.93},{"date":"2023-07-27T16:00:00.000Z","stockId":2219,"sp":3.93},{"date":"2023-07-26T16:00:00.000Z","stockId":2219,"sp":3.98},{"date":"2023-07-25T16:00:00.000Z","stockId":2219,"sp":4.19},{"date":"2023-07-24T16:00:00.000Z","stockId":2219,"sp":4.21},{"date":"2023-07-23T16:00:00.000Z","stockId":2219,"sp":4.2},{"date":"2023-07-20T16:00:00.000Z","stockId":2219,"sp":4.16},{"date":"2023-07-19T16:00:00.000Z","stockId":2219,"sp":4.15}],"dateFlag":"day"}