window.pageData = {"stock":{"_id":2319,"stockCode":"002319","exchange":"sz","market":"a","stockType":"company","followedNum":83,"ipoDate":"2009-12-10T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":19,"fsTableType":"non_financial","tickerId":2319,"establishDate":"1996-11-12T16:00:00.000Z","memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"乐通股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"ltgf","actualControllerTypes":["natural_person"],"actualControllerName":"周镇科","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-24T16:00:00.000Z"],"lastExpectedDate":"2026-08-24T16:00:00.000Z","lastUpdated":"2026-07-23T19:09:06.416Z"}],"province":{"shortName":"广东"},"industry":{"_id":2010000220305,"stockCode":"220305","name":"涂料油漆油墨制造","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220305,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":170.62174108212054},"pb":{"mcw":4.361745873093477},"ps_ttm":{"mcw":3.987962873367859},"dyr":{"mcw":0.007047680971755836}},"staticDividendYieldRatio":0.0065934041829159885},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020102,"stockCode":"C020102","exchange":"sz","stockType":"industry","source":"cni","tickerId":20102,"name":"化学制品"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw","tickerId":220300,"source":"sw"},{"_id":2010000220305,"stockCode":"220305","name":"涂料油漆油墨制造","stockType":"industry","exchange":"sw","tickerId":220305,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw_2021","tickerId":220300,"source":"sw_2021"},{"_id":2020000220305,"stockCode":"220305","name":"涂料油墨","stockType":"industry","exchange":"sw_2021","tickerId":220305,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.letongink.com","companyName":"珠海市乐通化工股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-14T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为580万元-870万元，与上年同期相比扭亏。","maxProfit":8700000,"minProfit":5800000,"performanceType":"deficit_stop","reason":"公司预计2026年半年度归属上市公司股东的净利润为盈利580万元至870万元；预计2026年半年度归属于上市公司股东扣除非经常性损益后的净利润为盈利550万元至820万元。公司业绩同比扭亏为盈，主要原因系：(1)油墨销售收入同比增长约19.53%，产品毛利率较上年同期略有上升；(2)财务费用同比下降；(3)对联营企业的投资亏损较上年同期减少。报告期内，公司非经常性损益对净利润的影响金额约为43万元，主要系收到政府补助以及前期单项计提坏账准备的应收款项收回冲减损失所致。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2319,"type":"tr_dri","cagr_p_r_fs":-0.03369465756358758,"cagr_p_r_fys":-0.1063122923588048,"cagr_p_r_y1":-0.22422494592646058,"cagr_p_r_y3":-0.1345644564425087,"cagr_p_r_y5":-0.04390781444022962,"p_r_fs":-0.4342699132990312,"cagr_p_r_d30":0.047711781888996274,"cagr_p_r_d60":-0.12234910277324695,"cagr_p_r_d90":-0.01011959521619199,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2009-12-10T16:00:00.000Z","cagr_p_r_y10":-0.04611197070024864,"cagr_p_r_d14":-0.03928571428571448,"cagr_p_r_d7":0.06534653465346496},"shnc":{"stockId":2319,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":12533,"shnc_d90":0.15193014705882352,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":12533,"shnc_q1":0.15193014705882352,"shnc_q2":0.16358741063968063,"shnc_q3":0.3256822508990903,"shnc_y1":0.43513111187449904,"shnc_y2":0.4261492944924898},"ple":{"stockId":2319,"type":"ple","ps":61460000,"ps_mc":684049800,"ps_shbt10sh_r":0.7715144484262025,"ps_sc_r":0.2934,"pc":8,"last_data_date":"2026-07-16T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-585.0131937629371,"d_pe_ttm":-363.09353977844427,"pb":12.611993936168753,"pb_wo_gw":12.611993936168753,"dyr":0,"mc":2253924207.6,"mc_om":2253924207.6,"sp":10.76,"spc":-0.0332,"ta":100750479,"to_r":0.04425735863861086,"cmc":2253924208,"ecmc":1592480441.16,"ecmc_psh":127063,"shn":12533},"differentMarketStocks":[]},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":2319,"sp":10.76},{"date":"2026-07-22T16:00:00.000Z","stockId":2319,"sp":11.13},{"stockId":2319,"date":"2026-07-21T16:00:00.000Z","sp":10.86},{"date":"2026-07-20T16:00:00.000Z","stockId":2319,"sp":10.51},{"date":"2026-07-19T16:00:00.000Z","stockId":2319,"sp":9.55},{"date":"2026-07-16T16:00:00.000Z","stockId":2319,"sp":10.1},{"stockId":2319,"date":"2026-07-15T16:00:00.000Z","sp":10.26},{"date":"2026-07-14T16:00:00.000Z","stockId":2319,"sp":10.64},{"date":"2026-07-13T16:00:00.000Z","stockId":2319,"sp":10.62},{"stockId":2319,"date":"2026-07-12T16:00:00.000Z","sp":10.55},{"date":"2026-07-09T16:00:00.000Z","stockId":2319,"sp":11.2},{"date":"2026-07-08T16:00:00.000Z","stockId":2319,"sp":11.32},{"date":"2026-07-07T16:00:00.000Z","stockId":2319,"sp":10.86},{"stockId":2319,"date":"2026-07-06T16:00:00.000Z","sp":10.78},{"stockId":2319,"date":"2026-07-05T16:00:00.000Z","sp":11.21},{"date":"2026-07-02T16:00:00.000Z","stockId":2319,"sp":11.2},{"stockId":2319,"date":"2026-07-01T16:00:00.000Z","sp":10.64},{"stockId":2319,"date":"2026-06-30T16:00:00.000Z","sp":10.4},{"date":"2026-06-29T16:00:00.000Z","stockId":2319,"sp":10.32},{"stockId":2319,"date":"2026-06-28T16:00:00.000Z","sp":9.56},{"stockId":2319,"date":"2026-06-25T16:00:00.000Z","sp":9.86},{"date":"2026-06-24T16:00:00.000Z","stockId":2319,"sp":10.11},{"stockId":2319,"date":"2026-06-23T16:00:00.000Z","sp":10.27},{"stockId":2319,"date":"2026-06-22T16:00:00.000Z","sp":10.69},{"stockId":2319,"date":"2026-06-21T16:00:00.000Z","sp":10.77},{"date":"2026-06-17T16:00:00.000Z","stockId":2319,"sp":11.03},{"stockId":2319,"date":"2026-06-16T16:00:00.000Z","sp":11.29},{"stockId":2319,"date":"2026-06-15T16:00:00.000Z","sp":11.84},{"stockId":2319,"date":"2026-06-14T16:00:00.000Z","sp":11.12},{"date":"2026-06-11T16:00:00.000Z","stockId":2319,"sp":11.49},{"date":"2026-06-10T16:00:00.000Z","stockId":2319,"sp":11.01},{"date":"2026-06-09T16:00:00.000Z","stockId":2319,"sp":11.51},{"stockId":2319,"date":"2026-06-08T16:00:00.000Z","sp":11.98},{"date":"2026-06-07T16:00:00.000Z","stockId":2319,"sp":11.17},{"date":"2026-06-04T16:00:00.000Z","stockId":2319,"sp":11.99},{"stockId":2319,"date":"2026-06-03T16:00:00.000Z","sp":11.75},{"stockId":2319,"date":"2026-06-02T16:00:00.000Z","sp":11.85},{"date":"2026-06-01T16:00:00.000Z","stockId":2319,"sp":12.24},{"stockId":2319,"date":"2026-05-31T16:00:00.000Z","sp":11.84},{"date":"2026-05-28T16:00:00.000Z","stockId":2319,"sp":11.18},{"date":"2026-05-27T16:00:00.000Z","stockId":2319,"sp":11.7},{"stockId":2319,"date":"2026-05-26T16:00:00.000Z","sp":11.7},{"stockId":2319,"date":"2026-05-25T16:00:00.000Z","sp":12.02},{"date":"2026-05-24T16:00:00.000Z","stockId":2319,"sp":12.26},{"date":"2026-05-21T16:00:00.000Z","stockId":2319,"sp":12.36},{"date":"2026-05-20T16:00:00.000Z","stockId":2319,"sp":11.64},{"stockId":2319,"date":"2026-05-19T16:00:00.000Z","sp":12.03},{"date":"2026-05-18T16:00:00.000Z","stockId":2319,"sp":11.83},{"stockId":2319,"date":"2026-05-17T16:00:00.000Z","sp":11.98},{"date":"2026-05-14T16:00:00.000Z","stockId":2319,"sp":11.56},{"date":"2026-05-13T16:00:00.000Z","stockId":2319,"sp":11.5},{"stockId":2319,"date":"2026-05-12T16:00:00.000Z","sp":11.73},{"date":"2026-05-11T16:00:00.000Z","stockId":2319,"sp":11.73},{"date":"2026-05-10T16:00:00.000Z","stockId":2319,"sp":12.07},{"date":"2026-05-07T16:00:00.000Z","stockId":2319,"sp":11.93},{"date":"2026-05-06T16:00:00.000Z","stockId":2319,"sp":11.82},{"date":"2026-05-05T16:00:00.000Z","stockId":2319,"sp":11.88},{"stockId":2319,"date":"2026-04-29T16:00:00.000Z","sp":11.74},{"stockId":2319,"date":"2026-04-28T16:00:00.000Z","sp":11.73},{"stockId":2319,"date":"2026-04-27T16:00:00.000Z","sp":11.67},{"stockId":2319,"date":"2026-04-26T16:00:00.000Z","sp":11.05},{"date":"2026-04-23T16:00:00.000Z","stockId":2319,"sp":10.87},{"date":"2026-04-22T16:00:00.000Z","stockId":2319,"sp":10.88},{"date":"2026-04-21T16:00:00.000Z","stockId":2319,"sp":11.16},{"stockId":2319,"date":"2026-04-20T16:00:00.000Z","sp":11.17},{"stockId":2319,"date":"2026-04-19T16:00:00.000Z","sp":11.35},{"date":"2026-04-16T16:00:00.000Z","stockId":2319,"sp":11.22},{"stockId":2319,"date":"2026-04-15T16:00:00.000Z","sp":11.26},{"stockId":2319,"date":"2026-04-14T16:00:00.000Z","sp":11.15},{"stockId":2319,"date":"2026-04-13T16:00:00.000Z","sp":11.54},{"stockId":2319,"date":"2026-04-12T16:00:00.000Z","sp":11.37},{"date":"2026-04-09T16:00:00.000Z","stockId":2319,"sp":11.28},{"stockId":2319,"date":"2026-04-08T16:00:00.000Z","sp":11.48},{"stockId":2319,"date":"2026-04-07T16:00:00.000Z","sp":11.59},{"date":"2026-04-06T16:00:00.000Z","stockId":2319,"sp":11.14},{"stockId":2319,"date":"2026-04-02T16:00:00.000Z","sp":10.51},{"date":"2026-04-01T16:00:00.000Z","stockId":2319,"sp":10.71},{"date":"2026-03-31T16:00:00.000Z","stockId":2319,"sp":11.07},{"date":"2026-03-30T16:00:00.000Z","stockId":2319,"sp":11},{"stockId":2319,"date":"2026-03-29T16:00:00.000Z","sp":11.22},{"date":"2026-03-26T16:00:00.000Z","stockId":2319,"sp":11.3},{"stockId":2319,"date":"2026-03-25T16:00:00.000Z","sp":11.07},{"date":"2026-03-24T16:00:00.000Z","stockId":2319,"sp":11.5},{"date":"2026-03-23T16:00:00.000Z","stockId":2319,"sp":11.51},{"stockId":2319,"date":"2026-03-22T16:00:00.000Z","sp":11.1},{"stockId":2319,"date":"2026-03-19T16:00:00.000Z","sp":12.02},{"date":"2026-03-18T16:00:00.000Z","stockId":2319,"sp":12.49},{"stockId":2319,"date":"2026-03-17T16:00:00.000Z","sp":12.84},{"date":"2026-03-16T16:00:00.000Z","stockId":2319,"sp":12.67},{"date":"2026-03-15T16:00:00.000Z","stockId":2319,"sp":13.17},{"stockId":2319,"date":"2026-03-12T16:00:00.000Z","sp":13.16},{"stockId":2319,"date":"2026-03-11T16:00:00.000Z","sp":13.29},{"stockId":2319,"date":"2026-03-10T16:00:00.000Z","sp":13.41},{"date":"2026-03-09T16:00:00.000Z","stockId":2319,"sp":13.86},{"date":"2026-03-08T16:00:00.000Z","stockId":2319,"sp":13.86},{"stockId":2319,"date":"2026-03-05T16:00:00.000Z","sp":14.21},{"stockId":2319,"date":"2026-03-04T16:00:00.000Z","sp":13.89},{"date":"2026-03-03T16:00:00.000Z","stockId":2319,"sp":13.85},{"stockId":2319,"date":"2026-03-02T16:00:00.000Z","sp":13.95},{"date":"2026-03-01T16:00:00.000Z","stockId":2319,"sp":15},{"stockId":2319,"date":"2026-02-26T16:00:00.000Z","sp":15.23},{"date":"2026-02-25T16:00:00.000Z","stockId":2319,"sp":14.98},{"date":"2026-02-24T16:00:00.000Z","stockId":2319,"sp":14.9},{"stockId":2319,"date":"2026-02-23T16:00:00.000Z","sp":14.92},{"stockId":2319,"date":"2026-02-12T16:00:00.000Z","sp":14.49},{"stockId":2319,"date":"2026-02-11T16:00:00.000Z","sp":14.67},{"stockId":2319,"date":"2026-02-10T16:00:00.000Z","sp":14.85},{"date":"2026-02-09T16:00:00.000Z","stockId":2319,"sp":14.84},{"date":"2026-02-08T16:00:00.000Z","stockId":2319,"sp":15.49},{"stockId":2319,"date":"2026-02-05T16:00:00.000Z","sp":15.49},{"date":"2026-02-04T16:00:00.000Z","stockId":2319,"sp":15.52},{"stockId":2319,"date":"2026-02-03T16:00:00.000Z","sp":15.55},{"date":"2026-02-02T16:00:00.000Z","stockId":2319,"sp":15.19},{"date":"2026-02-01T16:00:00.000Z","stockId":2319,"sp":14.84},{"date":"2026-01-29T16:00:00.000Z","stockId":2319,"sp":15.11},{"date":"2026-01-28T16:00:00.000Z","stockId":2319,"sp":14.69},{"stockId":2319,"date":"2026-01-27T16:00:00.000Z","sp":15.05},{"stockId":2319,"date":"2026-01-26T16:00:00.000Z","sp":14.98},{"stockId":2319,"date":"2026-01-25T16:00:00.000Z","sp":14.5},{"date":"2026-01-22T16:00:00.000Z","stockId":2319,"sp":13.46},{"stockId":2319,"date":"2026-01-21T16:00:00.000Z","sp":13.37},{"date":"2026-01-20T16:00:00.000Z","stockId":2319,"sp":13.37},{"date":"2026-01-19T16:00:00.000Z","stockId":2319,"sp":12.98},{"stockId":2319,"date":"2026-01-18T16:00:00.000Z","sp":12.93},{"stockId":2319,"date":"2026-01-15T16:00:00.000Z","sp":11.75},{"date":"2026-01-14T16:00:00.000Z","stockId":2319,"sp":11.7},{"stockId":2319,"date":"2026-01-13T16:00:00.000Z","sp":11.76},{"stockId":2319,"date":"2026-01-12T16:00:00.000Z","sp":12.11},{"stockId":2319,"date":"2026-01-11T16:00:00.000Z","sp":12.4},{"date":"2026-01-08T16:00:00.000Z","stockId":2319,"sp":12.57},{"date":"2026-01-07T16:00:00.000Z","stockId":2319,"sp":12.87},{"date":"2026-01-06T16:00:00.000Z","stockId":2319,"sp":12.82},{"date":"2026-01-05T16:00:00.000Z","stockId":2319,"sp":13.09},{"date":"2026-01-04T16:00:00.000Z","stockId":2319,"sp":12.33},{"date":"2025-12-30T16:00:00.000Z","stockId":2319,"sp":12.04},{"date":"2025-12-29T16:00:00.000Z","stockId":2319,"sp":12.09},{"date":"2025-12-28T16:00:00.000Z","stockId":2319,"sp":12.28},{"date":"2025-12-25T16:00:00.000Z","stockId":2319,"sp":12.02},{"date":"2025-12-24T16:00:00.000Z","stockId":2319,"sp":12.23},{"date":"2025-12-23T16:00:00.000Z","stockId":2319,"sp":12.02},{"date":"2025-12-22T16:00:00.000Z","stockId":2319,"sp":11.3},{"date":"2025-12-21T16:00:00.000Z","stockId":2319,"sp":11.33},{"date":"2025-12-18T16:00:00.000Z","stockId":2319,"sp":11.32},{"date":"2025-12-17T16:00:00.000Z","stockId":2319,"sp":11.34},{"date":"2025-12-16T16:00:00.000Z","stockId":2319,"sp":10.31},{"date":"2025-12-15T16:00:00.000Z","stockId":2319,"sp":10.55},{"date":"2025-12-14T16:00:00.000Z","stockId":2319,"sp":11},{"date":"2025-12-11T16:00:00.000Z","stockId":2319,"sp":10.5},{"date":"2025-12-10T16:00:00.000Z","stockId":2319,"sp":11.67},{"date":"2025-12-09T16:00:00.000Z","stockId":2319,"sp":12.14},{"date":"2025-12-08T16:00:00.000Z","stockId":2319,"sp":12.39},{"date":"2025-12-07T16:00:00.000Z","stockId":2319,"sp":12.72},{"date":"2025-12-04T16:00:00.000Z","stockId":2319,"sp":12.43},{"date":"2025-12-03T16:00:00.000Z","stockId":2319,"sp":12.37},{"date":"2025-12-02T16:00:00.000Z","stockId":2319,"sp":12.95},{"date":"2025-12-01T16:00:00.000Z","stockId":2319,"sp":13.4},{"date":"2025-11-30T16:00:00.000Z","stockId":2319,"sp":13.48},{"date":"2025-11-27T16:00:00.000Z","stockId":2319,"sp":13.56},{"date":"2025-11-26T16:00:00.000Z","stockId":2319,"sp":13.25},{"date":"2025-11-25T16:00:00.000Z","stockId":2319,"sp":13.39},{"date":"2025-11-24T16:00:00.000Z","stockId":2319,"sp":13.33},{"date":"2025-11-23T16:00:00.000Z","stockId":2319,"sp":12.78},{"date":"2025-11-20T16:00:00.000Z","stockId":2319,"sp":11.62},{"date":"2025-11-19T16:00:00.000Z","stockId":2319,"sp":12.53},{"date":"2025-11-18T16:00:00.000Z","stockId":2319,"sp":12.4},{"date":"2025-11-17T16:00:00.000Z","stockId":2319,"sp":12.72},{"date":"2025-11-16T16:00:00.000Z","stockId":2319,"sp":12.88},{"date":"2025-11-13T16:00:00.000Z","stockId":2319,"sp":12.8},{"date":"2025-11-12T16:00:00.000Z","stockId":2319,"sp":12.65},{"date":"2025-11-11T16:00:00.000Z","stockId":2319,"sp":12.65},{"date":"2025-11-10T16:00:00.000Z","stockId":2319,"sp":12.55},{"date":"2025-11-09T16:00:00.000Z","stockId":2319,"sp":12.34},{"date":"2025-11-06T16:00:00.000Z","stockId":2319,"sp":12.29},{"date":"2025-11-05T16:00:00.000Z","stockId":2319,"sp":12.6},{"date":"2025-11-04T16:00:00.000Z","stockId":2319,"sp":12.79},{"date":"2025-11-03T16:00:00.000Z","stockId":2319,"sp":12.92},{"date":"2025-11-02T16:00:00.000Z","stockId":2319,"sp":12.57},{"date":"2025-10-30T16:00:00.000Z","stockId":2319,"sp":12.32},{"date":"2025-10-29T16:00:00.000Z","stockId":2319,"sp":11.97},{"date":"2025-10-28T16:00:00.000Z","stockId":2319,"sp":11.8},{"date":"2025-10-27T16:00:00.000Z","stockId":2319,"sp":11.92},{"date":"2025-10-26T16:00:00.000Z","stockId":2319,"sp":11.92},{"date":"2025-10-23T16:00:00.000Z","stockId":2319,"sp":12.08},{"date":"2025-10-22T16:00:00.000Z","stockId":2319,"sp":12.25},{"date":"2025-10-21T16:00:00.000Z","stockId":2319,"sp":12.23},{"date":"2025-10-20T16:00:00.000Z","stockId":2319,"sp":12.17},{"date":"2025-10-19T16:00:00.000Z","stockId":2319,"sp":12.1},{"date":"2025-10-16T16:00:00.000Z","stockId":2319,"sp":11.74},{"date":"2025-10-15T16:00:00.000Z","stockId":2319,"sp":12.03},{"date":"2025-10-14T16:00:00.000Z","stockId":2319,"sp":12.23},{"date":"2025-10-13T16:00:00.000Z","stockId":2319,"sp":12.09},{"date":"2025-10-12T16:00:00.000Z","stockId":2319,"sp":12.18},{"date":"2025-10-09T16:00:00.000Z","stockId":2319,"sp":11.94},{"date":"2025-10-08T16:00:00.000Z","stockId":2319,"sp":11.81},{"date":"2025-09-29T16:00:00.000Z","stockId":2319,"sp":11.92},{"date":"2025-09-28T16:00:00.000Z","stockId":2319,"sp":11.81},{"date":"2025-09-25T16:00:00.000Z","stockId":2319,"sp":11.82},{"date":"2025-09-24T16:00:00.000Z","stockId":2319,"sp":11.66},{"date":"2025-09-23T16:00:00.000Z","stockId":2319,"sp":11.82},{"date":"2025-09-22T16:00:00.000Z","stockId":2319,"sp":11.74},{"date":"2025-09-21T16:00:00.000Z","stockId":2319,"sp":11.3},{"date":"2025-09-18T16:00:00.000Z","stockId":2319,"sp":11.96},{"date":"2025-09-17T16:00:00.000Z","stockId":2319,"sp":11.56},{"date":"2025-09-16T16:00:00.000Z","stockId":2319,"sp":11.36},{"date":"2025-09-15T16:00:00.000Z","stockId":2319,"sp":11.59},{"date":"2025-09-14T16:00:00.000Z","stockId":2319,"sp":11.79},{"date":"2025-09-11T16:00:00.000Z","stockId":2319,"sp":11.75},{"date":"2025-09-10T16:00:00.000Z","stockId":2319,"sp":12.21},{"date":"2025-09-09T16:00:00.000Z","stockId":2319,"sp":12.14},{"date":"2025-09-08T16:00:00.000Z","stockId":2319,"sp":12.22},{"date":"2025-09-07T16:00:00.000Z","stockId":2319,"sp":12.29},{"date":"2025-09-04T16:00:00.000Z","stockId":2319,"sp":12.21},{"date":"2025-09-03T16:00:00.000Z","stockId":2319,"sp":12.06},{"date":"2025-09-02T16:00:00.000Z","stockId":2319,"sp":12.25},{"date":"2025-09-01T16:00:00.000Z","stockId":2319,"sp":12.35},{"date":"2025-08-31T16:00:00.000Z","stockId":2319,"sp":12.57},{"date":"2025-08-28T16:00:00.000Z","stockId":2319,"sp":11.85},{"date":"2025-08-27T16:00:00.000Z","stockId":2319,"sp":11.87},{"date":"2025-08-26T16:00:00.000Z","stockId":2319,"sp":11.49},{"date":"2025-08-25T16:00:00.000Z","stockId":2319,"sp":12.02},{"date":"2025-08-24T16:00:00.000Z","stockId":2319,"sp":12.2},{"date":"2025-08-21T16:00:00.000Z","stockId":2319,"sp":12.42},{"date":"2025-08-20T16:00:00.000Z","stockId":2319,"sp":12.66},{"date":"2025-08-19T16:00:00.000Z","stockId":2319,"sp":12.37},{"date":"2025-08-18T16:00:00.000Z","stockId":2319,"sp":12.39},{"date":"2025-08-17T16:00:00.000Z","stockId":2319,"sp":12.41},{"date":"2025-08-14T16:00:00.000Z","stockId":2319,"sp":12.38},{"date":"2025-08-13T16:00:00.000Z","stockId":2319,"sp":12.36},{"date":"2025-08-12T16:00:00.000Z","stockId":2319,"sp":12.93},{"date":"2025-08-11T16:00:00.000Z","stockId":2319,"sp":13.15},{"date":"2025-08-10T16:00:00.000Z","stockId":2319,"sp":13.22},{"date":"2025-08-07T16:00:00.000Z","stockId":2319,"sp":13.1},{"date":"2025-08-06T16:00:00.000Z","stockId":2319,"sp":13.05},{"date":"2025-08-05T16:00:00.000Z","stockId":2319,"sp":13.28},{"date":"2025-08-04T16:00:00.000Z","stockId":2319,"sp":13.27},{"date":"2025-08-03T16:00:00.000Z","stockId":2319,"sp":13.23},{"date":"2025-07-31T16:00:00.000Z","stockId":2319,"sp":13.25},{"date":"2025-07-30T16:00:00.000Z","stockId":2319,"sp":13.29},{"date":"2025-07-29T16:00:00.000Z","stockId":2319,"sp":13.27},{"date":"2025-07-28T16:00:00.000Z","stockId":2319,"sp":13.53},{"date":"2025-07-27T16:00:00.000Z","stockId":2319,"sp":13.59},{"date":"2025-07-24T16:00:00.000Z","stockId":2319,"sp":13.56},{"date":"2025-07-23T16:00:00.000Z","stockId":2319,"sp":13.87},{"date":"2025-07-22T16:00:00.000Z","stockId":2319,"sp":12.61},{"date":"2025-07-21T16:00:00.000Z","stockId":2319,"sp":12.95},{"date":"2025-07-20T16:00:00.000Z","stockId":2319,"sp":12.91},{"date":"2025-07-17T16:00:00.000Z","stockId":2319,"sp":12.69},{"date":"2025-07-16T16:00:00.000Z","stockId":2319,"sp":12.67},{"date":"2025-07-15T16:00:00.000Z","stockId":2319,"sp":12.3},{"date":"2025-07-14T16:00:00.000Z","stockId":2319,"sp":12.06},{"date":"2025-07-13T16:00:00.000Z","stockId":2319,"sp":12.06},{"date":"2025-07-10T16:00:00.000Z","stockId":2319,"sp":12.19},{"date":"2025-07-09T16:00:00.000Z","stockId":2319,"sp":12.21},{"date":"2025-07-08T16:00:00.000Z","stockId":2319,"sp":12.14},{"date":"2025-07-07T16:00:00.000Z","stockId":2319,"sp":12.2},{"date":"2025-07-06T16:00:00.000Z","stockId":2319,"sp":12.03},{"date":"2025-07-03T16:00:00.000Z","stockId":2319,"sp":12.75},{"date":"2025-07-02T16:00:00.000Z","stockId":2319,"sp":13.13},{"date":"2025-07-01T16:00:00.000Z","stockId":2319,"sp":12.78},{"date":"2025-06-30T16:00:00.000Z","stockId":2319,"sp":12.37},{"date":"2025-06-29T16:00:00.000Z","stockId":2319,"sp":12.46},{"date":"2025-06-26T16:00:00.000Z","stockId":2319,"sp":12.48},{"date":"2025-06-25T16:00:00.000Z","stockId":2319,"sp":12.75},{"date":"2025-06-24T16:00:00.000Z","stockId":2319,"sp":12.59},{"date":"2025-06-23T16:00:00.000Z","stockId":2319,"sp":12.4},{"date":"2025-06-22T16:00:00.000Z","stockId":2319,"sp":12.5},{"date":"2025-06-19T16:00:00.000Z","stockId":2319,"sp":12.37},{"date":"2025-06-18T16:00:00.000Z","stockId":2319,"sp":12.63},{"date":"2025-06-17T16:00:00.000Z","stockId":2319,"sp":13},{"date":"2025-06-16T16:00:00.000Z","stockId":2319,"sp":11.82},{"date":"2025-06-15T16:00:00.000Z","stockId":2319,"sp":11.44},{"date":"2025-06-12T16:00:00.000Z","stockId":2319,"sp":11.51},{"date":"2025-06-11T16:00:00.000Z","stockId":2319,"sp":10.46},{"date":"2025-06-10T16:00:00.000Z","stockId":2319,"sp":10.6},{"date":"2025-06-09T16:00:00.000Z","stockId":2319,"sp":10.58},{"date":"2025-06-08T16:00:00.000Z","stockId":2319,"sp":10.79},{"date":"2025-06-05T16:00:00.000Z","stockId":2319,"sp":10.78},{"date":"2025-06-04T16:00:00.000Z","stockId":2319,"sp":10.32},{"date":"2025-06-03T16:00:00.000Z","stockId":2319,"sp":10.31},{"date":"2025-06-02T16:00:00.000Z","stockId":2319,"sp":10.21},{"date":"2025-05-29T16:00:00.000Z","stockId":2319,"sp":10.19},{"date":"2025-05-28T16:00:00.000Z","stockId":2319,"sp":10.35},{"date":"2025-05-27T16:00:00.000Z","stockId":2319,"sp":10.15},{"date":"2025-05-26T16:00:00.000Z","stockId":2319,"sp":10.31},{"date":"2025-05-25T16:00:00.000Z","stockId":2319,"sp":10.36},{"date":"2025-05-22T16:00:00.000Z","stockId":2319,"sp":10.16},{"date":"2025-05-21T16:00:00.000Z","stockId":2319,"sp":10.2},{"date":"2025-05-20T16:00:00.000Z","stockId":2319,"sp":10.43},{"date":"2025-05-19T16:00:00.000Z","stockId":2319,"sp":10.5},{"date":"2025-05-18T16:00:00.000Z","stockId":2319,"sp":10.38},{"date":"2025-05-15T16:00:00.000Z","stockId":2319,"sp":10.51},{"date":"2025-05-14T16:00:00.000Z","stockId":2319,"sp":10.13},{"date":"2025-05-13T16:00:00.000Z","stockId":2319,"sp":10.09},{"date":"2025-05-12T16:00:00.000Z","stockId":2319,"sp":10.08},{"date":"2025-05-11T16:00:00.000Z","stockId":2319,"sp":10.04},{"date":"2025-05-08T16:00:00.000Z","stockId":2319,"sp":9.95},{"date":"2025-05-07T16:00:00.000Z","stockId":2319,"sp":10.04},{"date":"2025-05-06T16:00:00.000Z","stockId":2319,"sp":10.03},{"date":"2025-05-05T16:00:00.000Z","stockId":2319,"sp":9.98},{"date":"2025-04-29T16:00:00.000Z","stockId":2319,"sp":9.66},{"date":"2025-04-28T16:00:00.000Z","stockId":2319,"sp":9.38},{"date":"2025-04-27T16:00:00.000Z","stockId":2319,"sp":9.09},{"date":"2025-04-24T16:00:00.000Z","stockId":2319,"sp":8.8},{"date":"2025-04-23T16:00:00.000Z","stockId":2319,"sp":9.13},{"date":"2025-04-22T16:00:00.000Z","stockId":2319,"sp":9.36},{"date":"2025-04-21T16:00:00.000Z","stockId":2319,"sp":9.35},{"date":"2025-04-20T16:00:00.000Z","stockId":2319,"sp":9.35},{"date":"2025-04-17T16:00:00.000Z","stockId":2319,"sp":9.45},{"date":"2025-04-16T16:00:00.000Z","stockId":2319,"sp":9.57},{"date":"2025-04-15T16:00:00.000Z","stockId":2319,"sp":9.56},{"date":"2025-04-14T16:00:00.000Z","stockId":2319,"sp":9.75},{"date":"2025-04-13T16:00:00.000Z","stockId":2319,"sp":9.62},{"date":"2025-04-10T16:00:00.000Z","stockId":2319,"sp":9.38},{"date":"2025-04-09T16:00:00.000Z","stockId":2319,"sp":9.22},{"date":"2025-04-08T16:00:00.000Z","stockId":2319,"sp":9.16},{"date":"2025-04-07T16:00:00.000Z","stockId":2319,"sp":8.74},{"date":"2025-04-06T16:00:00.000Z","stockId":2319,"sp":9.51},{"date":"2025-04-02T16:00:00.000Z","stockId":2319,"sp":10.57},{"date":"2025-04-01T16:00:00.000Z","stockId":2319,"sp":10.63},{"date":"2025-03-31T16:00:00.000Z","stockId":2319,"sp":10.57},{"date":"2025-03-30T16:00:00.000Z","stockId":2319,"sp":10.41},{"date":"2025-03-27T16:00:00.000Z","stockId":2319,"sp":10.65},{"date":"2025-03-26T16:00:00.000Z","stockId":2319,"sp":11.07},{"date":"2025-03-25T16:00:00.000Z","stockId":2319,"sp":11.02},{"date":"2025-03-24T16:00:00.000Z","stockId":2319,"sp":11.04},{"date":"2025-03-23T16:00:00.000Z","stockId":2319,"sp":10.64},{"date":"2025-03-20T16:00:00.000Z","stockId":2319,"sp":11.13},{"date":"2025-03-19T16:00:00.000Z","stockId":2319,"sp":11.27},{"date":"2025-03-18T16:00:00.000Z","stockId":2319,"sp":11.52},{"date":"2025-03-17T16:00:00.000Z","stockId":2319,"sp":11.32},{"date":"2025-03-16T16:00:00.000Z","stockId":2319,"sp":11.38},{"date":"2025-03-13T16:00:00.000Z","stockId":2319,"sp":11.2},{"date":"2025-03-12T16:00:00.000Z","stockId":2319,"sp":11.05},{"date":"2025-03-11T16:00:00.000Z","stockId":2319,"sp":11.17},{"date":"2025-03-10T16:00:00.000Z","stockId":2319,"sp":11.15},{"date":"2025-03-09T16:00:00.000Z","stockId":2319,"sp":11.15},{"date":"2025-03-06T16:00:00.000Z","stockId":2319,"sp":10.94},{"date":"2025-03-05T16:00:00.000Z","stockId":2319,"sp":10.97},{"date":"2025-03-04T16:00:00.000Z","stockId":2319,"sp":10.44},{"date":"2025-03-03T16:00:00.000Z","stockId":2319,"sp":10.51},{"date":"2025-03-02T16:00:00.000Z","stockId":2319,"sp":10.64},{"date":"2025-02-27T16:00:00.000Z","stockId":2319,"sp":10.65},{"date":"2025-02-26T16:00:00.000Z","stockId":2319,"sp":10.98},{"date":"2025-02-25T16:00:00.000Z","stockId":2319,"sp":11},{"date":"2025-02-24T16:00:00.000Z","stockId":2319,"sp":11.07},{"date":"2025-02-23T16:00:00.000Z","stockId":2319,"sp":11.23},{"date":"2025-02-20T16:00:00.000Z","stockId":2319,"sp":10.95},{"date":"2025-02-19T16:00:00.000Z","stockId":2319,"sp":10.78},{"date":"2025-02-18T16:00:00.000Z","stockId":2319,"sp":10.89},{"date":"2025-02-17T16:00:00.000Z","stockId":2319,"sp":10.86},{"date":"2025-02-16T16:00:00.000Z","stockId":2319,"sp":10.84},{"date":"2025-02-13T16:00:00.000Z","stockId":2319,"sp":11},{"date":"2025-02-12T16:00:00.000Z","stockId":2319,"sp":11.06},{"date":"2025-02-11T16:00:00.000Z","stockId":2319,"sp":11.18},{"date":"2025-02-10T16:00:00.000Z","stockId":2319,"sp":11.47},{"date":"2025-02-09T16:00:00.000Z","stockId":2319,"sp":11.6},{"date":"2025-02-06T16:00:00.000Z","stockId":2319,"sp":11.09},{"date":"2025-02-05T16:00:00.000Z","stockId":2319,"sp":11.08},{"date":"2025-02-04T16:00:00.000Z","stockId":2319,"sp":11.07},{"date":"2025-01-26T16:00:00.000Z","stockId":2319,"sp":11.05},{"date":"2025-01-23T16:00:00.000Z","stockId":2319,"sp":11.6},{"date":"2025-01-22T16:00:00.000Z","stockId":2319,"sp":11.49},{"date":"2025-01-21T16:00:00.000Z","stockId":2319,"sp":11.63},{"date":"2025-01-20T16:00:00.000Z","stockId":2319,"sp":11.53},{"date":"2025-01-19T16:00:00.000Z","stockId":2319,"sp":11.09},{"date":"2025-01-16T16:00:00.000Z","stockId":2319,"sp":10.3},{"date":"2025-01-15T16:00:00.000Z","stockId":2319,"sp":10.35},{"date":"2025-01-14T16:00:00.000Z","stockId":2319,"sp":10.5},{"date":"2025-01-13T16:00:00.000Z","stockId":2319,"sp":10.64},{"date":"2025-01-12T16:00:00.000Z","stockId":2319,"sp":10.3},{"date":"2025-01-09T16:00:00.000Z","stockId":2319,"sp":10.26},{"date":"2025-01-08T16:00:00.000Z","stockId":2319,"sp":10.59},{"date":"2025-01-07T16:00:00.000Z","stockId":2319,"sp":10.3},{"date":"2025-01-06T16:00:00.000Z","stockId":2319,"sp":10.4},{"date":"2025-01-05T16:00:00.000Z","stockId":2319,"sp":10.17},{"date":"2025-01-02T16:00:00.000Z","stockId":2319,"sp":10.5},{"date":"2025-01-01T16:00:00.000Z","stockId":2319,"sp":10.98},{"date":"2024-12-30T16:00:00.000Z","stockId":2319,"sp":10.63},{"date":"2024-12-29T16:00:00.000Z","stockId":2319,"sp":10.75},{"date":"2024-12-26T16:00:00.000Z","stockId":2319,"sp":10.86},{"date":"2024-12-25T16:00:00.000Z","stockId":2319,"sp":10.55},{"date":"2024-12-24T16:00:00.000Z","stockId":2319,"sp":10.64},{"date":"2024-12-23T16:00:00.000Z","stockId":2319,"sp":10.98},{"date":"2024-12-22T16:00:00.000Z","stockId":2319,"sp":11.37},{"date":"2024-12-19T16:00:00.000Z","stockId":2319,"sp":12.28},{"date":"2024-12-18T16:00:00.000Z","stockId":2319,"sp":12.8},{"date":"2024-12-17T16:00:00.000Z","stockId":2319,"sp":12.8},{"date":"2024-12-16T16:00:00.000Z","stockId":2319,"sp":13.01},{"date":"2024-12-15T16:00:00.000Z","stockId":2319,"sp":13.12},{"date":"2024-12-12T16:00:00.000Z","stockId":2319,"sp":12.82},{"date":"2024-12-11T16:00:00.000Z","stockId":2319,"sp":12.78},{"date":"2024-12-10T16:00:00.000Z","stockId":2319,"sp":12.32},{"date":"2024-12-09T16:00:00.000Z","stockId":2319,"sp":12.23},{"date":"2024-12-08T16:00:00.000Z","stockId":2319,"sp":12.41},{"date":"2024-12-05T16:00:00.000Z","stockId":2319,"sp":12.45},{"date":"2024-12-04T16:00:00.000Z","stockId":2319,"sp":12.38},{"date":"2024-12-03T16:00:00.000Z","stockId":2319,"sp":11.91},{"date":"2024-12-02T16:00:00.000Z","stockId":2319,"sp":12.27},{"date":"2024-12-01T16:00:00.000Z","stockId":2319,"sp":11.64},{"date":"2024-11-28T16:00:00.000Z","stockId":2319,"sp":11.49},{"date":"2024-11-27T16:00:00.000Z","stockId":2319,"sp":11.34},{"date":"2024-11-26T16:00:00.000Z","stockId":2319,"sp":11.81},{"date":"2024-11-25T16:00:00.000Z","stockId":2319,"sp":11.62},{"date":"2024-11-24T16:00:00.000Z","stockId":2319,"sp":11.68},{"date":"2024-11-21T16:00:00.000Z","stockId":2319,"sp":11.6},{"date":"2024-11-20T16:00:00.000Z","stockId":2319,"sp":11.93},{"date":"2024-11-19T16:00:00.000Z","stockId":2319,"sp":11.83},{"date":"2024-11-18T16:00:00.000Z","stockId":2319,"sp":11.72},{"date":"2024-11-17T16:00:00.000Z","stockId":2319,"sp":11.6},{"date":"2024-11-14T16:00:00.000Z","stockId":2319,"sp":11.98},{"date":"2024-11-13T16:00:00.000Z","stockId":2319,"sp":12.57},{"date":"2024-11-12T16:00:00.000Z","stockId":2319,"sp":12.82},{"date":"2024-11-11T16:00:00.000Z","stockId":2319,"sp":12.13},{"date":"2024-11-10T16:00:00.000Z","stockId":2319,"sp":12.4},{"date":"2024-11-07T16:00:00.000Z","stockId":2319,"sp":12.37},{"date":"2024-11-06T16:00:00.000Z","stockId":2319,"sp":11.98},{"date":"2024-11-05T16:00:00.000Z","stockId":2319,"sp":11.98},{"date":"2024-11-04T16:00:00.000Z","stockId":2319,"sp":12.01},{"date":"2024-11-03T16:00:00.000Z","stockId":2319,"sp":12.14},{"date":"2024-10-31T16:00:00.000Z","stockId":2319,"sp":11.99},{"date":"2024-10-30T16:00:00.000Z","stockId":2319,"sp":12.66},{"date":"2024-10-29T16:00:00.000Z","stockId":2319,"sp":12.18},{"date":"2024-10-28T16:00:00.000Z","stockId":2319,"sp":11.88},{"date":"2024-10-27T16:00:00.000Z","stockId":2319,"sp":12.6},{"date":"2024-10-24T16:00:00.000Z","stockId":2319,"sp":11.74},{"date":"2024-10-23T16:00:00.000Z","stockId":2319,"sp":10.67},{"date":"2024-10-22T16:00:00.000Z","stockId":2319,"sp":11},{"date":"2024-10-21T16:00:00.000Z","stockId":2319,"sp":11},{"date":"2024-10-20T16:00:00.000Z","stockId":2319,"sp":10},{"date":"2024-10-17T16:00:00.000Z","stockId":2319,"sp":9.09},{"date":"2024-10-16T16:00:00.000Z","stockId":2319,"sp":8.97},{"date":"2024-10-15T16:00:00.000Z","stockId":2319,"sp":9.12},{"date":"2024-10-14T16:00:00.000Z","stockId":2319,"sp":9.24},{"date":"2024-10-13T16:00:00.000Z","stockId":2319,"sp":9.25},{"date":"2024-10-10T16:00:00.000Z","stockId":2319,"sp":9.05},{"date":"2024-10-09T16:00:00.000Z","stockId":2319,"sp":9.71},{"date":"2024-10-08T16:00:00.000Z","stockId":2319,"sp":9.63},{"date":"2024-10-07T16:00:00.000Z","stockId":2319,"sp":10.51},{"date":"2024-09-29T16:00:00.000Z","stockId":2319,"sp":10.35},{"date":"2024-09-26T16:00:00.000Z","stockId":2319,"sp":9.55},{"date":"2024-09-25T16:00:00.000Z","stockId":2319,"sp":8.87},{"date":"2024-09-24T16:00:00.000Z","stockId":2319,"sp":8.73},{"date":"2024-09-23T16:00:00.000Z","stockId":2319,"sp":8.66},{"date":"2024-09-22T16:00:00.000Z","stockId":2319,"sp":8.35},{"date":"2024-09-19T16:00:00.000Z","stockId":2319,"sp":8.46},{"date":"2024-09-18T16:00:00.000Z","stockId":2319,"sp":8.52},{"date":"2024-09-17T16:00:00.000Z","stockId":2319,"sp":8.5},{"date":"2024-09-12T16:00:00.000Z","stockId":2319,"sp":8.9},{"date":"2024-09-11T16:00:00.000Z","stockId":2319,"sp":8.92},{"date":"2024-09-10T16:00:00.000Z","stockId":2319,"sp":9.01},{"date":"2024-09-09T16:00:00.000Z","stockId":2319,"sp":9.07},{"date":"2024-09-08T16:00:00.000Z","stockId":2319,"sp":9.07},{"date":"2024-09-05T16:00:00.000Z","stockId":2319,"sp":8.99},{"date":"2024-09-04T16:00:00.000Z","stockId":2319,"sp":9.23},{"date":"2024-09-03T16:00:00.000Z","stockId":2319,"sp":9.15},{"date":"2024-09-02T16:00:00.000Z","stockId":2319,"sp":9.47},{"date":"2024-09-01T16:00:00.000Z","stockId":2319,"sp":9.3},{"date":"2024-08-29T16:00:00.000Z","stockId":2319,"sp":9.09},{"date":"2024-08-28T16:00:00.000Z","stockId":2319,"sp":9.08},{"date":"2024-08-27T16:00:00.000Z","stockId":2319,"sp":8.66},{"date":"2024-08-26T16:00:00.000Z","stockId":2319,"sp":8.6},{"date":"2024-08-25T16:00:00.000Z","stockId":2319,"sp":8.7},{"date":"2024-08-22T16:00:00.000Z","stockId":2319,"sp":8.25},{"date":"2024-08-21T16:00:00.000Z","stockId":2319,"sp":8.62},{"date":"2024-08-20T16:00:00.000Z","stockId":2319,"sp":8.61},{"date":"2024-08-19T16:00:00.000Z","stockId":2319,"sp":8.65},{"date":"2024-08-18T16:00:00.000Z","stockId":2319,"sp":8.86},{"date":"2024-08-15T16:00:00.000Z","stockId":2319,"sp":8.77},{"date":"2024-08-14T16:00:00.000Z","stockId":2319,"sp":8.77},{"date":"2024-08-13T16:00:00.000Z","stockId":2319,"sp":8.74},{"date":"2024-08-12T16:00:00.000Z","stockId":2319,"sp":8.83},{"date":"2024-08-11T16:00:00.000Z","stockId":2319,"sp":8.78},{"date":"2024-08-08T16:00:00.000Z","stockId":2319,"sp":8.89},{"date":"2024-08-07T16:00:00.000Z","stockId":2319,"sp":8.89},{"date":"2024-08-06T16:00:00.000Z","stockId":2319,"sp":9.13},{"date":"2024-08-05T16:00:00.000Z","stockId":2319,"sp":9.18},{"date":"2024-08-04T16:00:00.000Z","stockId":2319,"sp":8.92},{"date":"2024-08-01T16:00:00.000Z","stockId":2319,"sp":9.88},{"date":"2024-07-31T16:00:00.000Z","stockId":2319,"sp":10.06},{"date":"2024-07-30T16:00:00.000Z","stockId":2319,"sp":9.56},{"date":"2024-07-29T16:00:00.000Z","stockId":2319,"sp":9.28},{"date":"2024-07-28T16:00:00.000Z","stockId":2319,"sp":9.18},{"date":"2024-07-25T16:00:00.000Z","stockId":2319,"sp":8.73},{"date":"2024-07-24T16:00:00.000Z","stockId":2319,"sp":8.64},{"date":"2024-07-23T16:00:00.000Z","stockId":2319,"sp":8.73},{"date":"2024-07-22T16:00:00.000Z","stockId":2319,"sp":8.4},{"date":"2024-07-21T16:00:00.000Z","stockId":2319,"sp":8.4},{"date":"2024-07-18T16:00:00.000Z","stockId":2319,"sp":8.11},{"date":"2024-07-17T16:00:00.000Z","stockId":2319,"sp":8.03},{"date":"2024-07-16T16:00:00.000Z","stockId":2319,"sp":8},{"date":"2024-07-15T16:00:00.000Z","stockId":2319,"sp":8.13},{"date":"2024-07-14T16:00:00.000Z","stockId":2319,"sp":8.13},{"date":"2024-07-11T16:00:00.000Z","stockId":2319,"sp":8.21},{"date":"2024-07-10T16:00:00.000Z","stockId":2319,"sp":8.22},{"date":"2024-07-09T16:00:00.000Z","stockId":2319,"sp":7.93},{"date":"2024-07-08T16:00:00.000Z","stockId":2319,"sp":7.92},{"date":"2024-07-07T16:00:00.000Z","stockId":2319,"sp":8},{"date":"2024-07-04T16:00:00.000Z","stockId":2319,"sp":8.42},{"date":"2024-07-03T16:00:00.000Z","stockId":2319,"sp":8.36},{"date":"2024-07-02T16:00:00.000Z","stockId":2319,"sp":8.91},{"date":"2024-07-01T16:00:00.000Z","stockId":2319,"sp":8.77},{"date":"2024-06-30T16:00:00.000Z","stockId":2319,"sp":8.64},{"date":"2024-06-27T16:00:00.000Z","stockId":2319,"sp":8.62},{"date":"2024-06-26T16:00:00.000Z","stockId":2319,"sp":8.61},{"sp":8.78,"stockId":2319,"date":"2024-06-25T16:00:00.000Z"},{"sp":8.38,"stockId":2319,"date":"2024-06-24T16:00:00.000Z"},{"sp":8.46,"stockId":2319,"date":"2024-06-23T16:00:00.000Z"},{"sp":9.05,"stockId":2319,"date":"2024-06-20T16:00:00.000Z"},{"sp":9.03,"stockId":2319,"date":"2024-06-19T16:00:00.000Z"},{"sp":9.34,"stockId":2319,"date":"2024-06-18T16:00:00.000Z"},{"sp":9.42,"stockId":2319,"date":"2024-06-17T16:00:00.000Z"},{"sp":9.38,"stockId":2319,"date":"2024-06-16T16:00:00.000Z"},{"sp":9.77,"stockId":2319,"date":"2024-06-13T16:00:00.000Z"},{"sp":9.75,"stockId":2319,"date":"2024-06-12T16:00:00.000Z"},{"sp":9.68,"stockId":2319,"date":"2024-06-11T16:00:00.000Z"},{"sp":9.27,"stockId":2319,"date":"2024-06-10T16:00:00.000Z"},{"sp":9.3,"stockId":2319,"date":"2024-06-06T16:00:00.000Z"},{"sp":9.02,"stockId":2319,"date":"2024-06-05T16:00:00.000Z"},{"sp":10.02,"stockId":2319,"date":"2024-06-04T16:00:00.000Z"},{"sp":10.13,"stockId":2319,"date":"2024-06-03T16:00:00.000Z"},{"sp":10.39,"stockId":2319,"date":"2024-06-02T16:00:00.000Z"},{"sp":10.58,"stockId":2319,"date":"2024-05-30T16:00:00.000Z"},{"sp":10.8,"stockId":2319,"date":"2024-05-29T16:00:00.000Z"},{"sp":10.78,"stockId":2319,"date":"2024-05-28T16:00:00.000Z"},{"sp":10.63,"stockId":2319,"date":"2024-05-27T16:00:00.000Z"},{"sp":10.78,"stockId":2319,"date":"2024-05-26T16:00:00.000Z"},{"sp":11.08,"stockId":2319,"date":"2024-05-23T16:00:00.000Z"},{"sp":11.08,"stockId":2319,"date":"2024-05-22T16:00:00.000Z"},{"sp":11.5,"stockId":2319,"date":"2024-05-21T16:00:00.000Z"},{"sp":11.36,"stockId":2319,"date":"2024-05-20T16:00:00.000Z"},{"sp":11.56,"stockId":2319,"date":"2024-05-19T16:00:00.000Z"},{"sp":11.51,"stockId":2319,"date":"2024-05-16T16:00:00.000Z"},{"sp":11.72,"stockId":2319,"date":"2024-05-15T16:00:00.000Z"},{"sp":11.59,"stockId":2319,"date":"2024-05-14T16:00:00.000Z"},{"sp":11.55,"stockId":2319,"date":"2024-05-13T16:00:00.000Z"},{"sp":11.66,"stockId":2319,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2319,"sp":12.08},{"date":"2024-05-08T16:00:00.000Z","stockId":2319,"sp":12.33},{"date":"2024-05-07T16:00:00.000Z","stockId":2319,"sp":12.19},{"date":"2024-05-06T16:00:00.000Z","stockId":2319,"sp":12.41},{"date":"2024-05-05T16:00:00.000Z","stockId":2319,"sp":12.4},{"date":"2024-04-29T16:00:00.000Z","stockId":2319,"sp":11.93},{"date":"2024-04-28T16:00:00.000Z","stockId":2319,"sp":12.1},{"date":"2024-04-25T16:00:00.000Z","stockId":2319,"sp":11.27},{"date":"2024-04-24T16:00:00.000Z","stockId":2319,"sp":11.67},{"date":"2024-04-23T16:00:00.000Z","stockId":2319,"sp":11.65},{"date":"2024-04-22T16:00:00.000Z","stockId":2319,"sp":11.85},{"date":"2024-04-21T16:00:00.000Z","stockId":2319,"sp":11.37},{"date":"2024-04-18T16:00:00.000Z","stockId":2319,"sp":11.82},{"date":"2024-04-17T16:00:00.000Z","stockId":2319,"sp":12.33},{"date":"2024-04-16T16:00:00.000Z","stockId":2319,"sp":12.63},{"date":"2024-04-15T16:00:00.000Z","stockId":2319,"sp":12.09},{"date":"2024-04-14T16:00:00.000Z","stockId":2319,"sp":13.43},{"date":"2024-04-11T16:00:00.000Z","stockId":2319,"sp":14.61},{"date":"2024-04-10T16:00:00.000Z","stockId":2319,"sp":14.62},{"date":"2024-04-09T16:00:00.000Z","stockId":2319,"sp":14.89},{"date":"2024-04-08T16:00:00.000Z","stockId":2319,"sp":14.9},{"date":"2024-04-07T16:00:00.000Z","stockId":2319,"sp":14.51},{"date":"2024-04-02T16:00:00.000Z","stockId":2319,"sp":14.71},{"date":"2024-04-01T16:00:00.000Z","stockId":2319,"sp":14.46},{"date":"2024-03-31T16:00:00.000Z","stockId":2319,"sp":14.62},{"date":"2024-03-28T16:00:00.000Z","stockId":2319,"sp":13.5},{"date":"2024-03-27T16:00:00.000Z","stockId":2319,"sp":13.72},{"date":"2024-03-26T16:00:00.000Z","stockId":2319,"sp":13.72},{"date":"2024-03-25T16:00:00.000Z","stockId":2319,"sp":13.98},{"date":"2024-03-24T16:00:00.000Z","stockId":2319,"sp":13.85},{"date":"2024-03-21T16:00:00.000Z","stockId":2319,"sp":15.39},{"date":"2024-03-20T16:00:00.000Z","stockId":2319,"sp":15.37},{"date":"2024-03-19T16:00:00.000Z","stockId":2319,"sp":15.56},{"date":"2024-03-18T16:00:00.000Z","stockId":2319,"sp":15},{"date":"2024-03-17T16:00:00.000Z","stockId":2319,"sp":14.4},{"date":"2024-03-14T16:00:00.000Z","stockId":2319,"sp":14.35},{"date":"2024-03-13T16:00:00.000Z","stockId":2319,"sp":14.27},{"date":"2024-03-12T16:00:00.000Z","stockId":2319,"sp":14.4},{"date":"2024-03-11T16:00:00.000Z","stockId":2319,"sp":14.35},{"date":"2024-03-10T16:00:00.000Z","stockId":2319,"sp":13.7},{"date":"2024-03-07T16:00:00.000Z","stockId":2319,"sp":13.03},{"date":"2024-03-06T16:00:00.000Z","stockId":2319,"sp":12.42},{"date":"2024-03-05T16:00:00.000Z","stockId":2319,"sp":12.36},{"date":"2024-03-04T16:00:00.000Z","stockId":2319,"sp":11.78},{"date":"2024-03-03T16:00:00.000Z","stockId":2319,"sp":11.83},{"date":"2024-02-29T16:00:00.000Z","stockId":2319,"sp":10.75},{"date":"2024-02-28T16:00:00.000Z","stockId":2319,"sp":10.92},{"date":"2024-02-27T16:00:00.000Z","stockId":2319,"sp":10.6},{"date":"2024-02-26T16:00:00.000Z","stockId":2319,"sp":11.61},{"date":"2024-02-25T16:00:00.000Z","stockId":2319,"sp":10.89},{"date":"2024-02-22T16:00:00.000Z","stockId":2319,"sp":10.3},{"date":"2024-02-21T16:00:00.000Z","stockId":2319,"sp":10.1},{"date":"2024-02-20T16:00:00.000Z","stockId":2319,"sp":9.99},{"date":"2024-02-19T16:00:00.000Z","stockId":2319,"sp":9.7},{"date":"2024-02-18T16:00:00.000Z","stockId":2319,"sp":9.49},{"date":"2024-02-07T16:00:00.000Z","stockId":2319,"sp":9.46},{"date":"2024-02-06T16:00:00.000Z","stockId":2319,"sp":9.64},{"date":"2024-02-05T16:00:00.000Z","stockId":2319,"sp":10.71},{"date":"2024-02-04T16:00:00.000Z","stockId":2319,"sp":11.9},{"date":"2024-02-01T16:00:00.000Z","stockId":2319,"sp":13.22},{"date":"2024-01-31T16:00:00.000Z","stockId":2319,"sp":12.8},{"date":"2024-01-30T16:00:00.000Z","stockId":2319,"sp":11.64},{"date":"2024-01-29T16:00:00.000Z","stockId":2319,"sp":10.58},{"date":"2024-01-28T16:00:00.000Z","stockId":2319,"sp":11.76},{"date":"2024-01-25T16:00:00.000Z","stockId":2319,"sp":12.31},{"date":"2024-01-24T16:00:00.000Z","stockId":2319,"sp":12.8},{"date":"2024-01-23T16:00:00.000Z","stockId":2319,"sp":11.8},{"date":"2024-01-22T16:00:00.000Z","stockId":2319,"sp":11.86},{"date":"2024-01-21T16:00:00.000Z","stockId":2319,"sp":12.35},{"date":"2024-01-18T16:00:00.000Z","stockId":2319,"sp":12.56},{"date":"2024-01-17T16:00:00.000Z","stockId":2319,"sp":12.22},{"date":"2024-01-16T16:00:00.000Z","stockId":2319,"sp":13.08},{"date":"2024-01-15T16:00:00.000Z","stockId":2319,"sp":13.3},{"date":"2024-01-14T16:00:00.000Z","stockId":2319,"sp":13.56},{"date":"2024-01-11T16:00:00.000Z","stockId":2319,"sp":13.6},{"date":"2024-01-10T16:00:00.000Z","stockId":2319,"sp":13.33},{"date":"2024-01-09T16:00:00.000Z","stockId":2319,"sp":13.52},{"date":"2024-01-08T16:00:00.000Z","stockId":2319,"sp":13.86},{"date":"2024-01-07T16:00:00.000Z","stockId":2319,"sp":13.9},{"date":"2024-01-04T16:00:00.000Z","stockId":2319,"sp":13.86},{"date":"2024-01-03T16:00:00.000Z","stockId":2319,"sp":14.02},{"date":"2024-01-02T16:00:00.000Z","stockId":2319,"sp":14.02},{"date":"2024-01-01T16:00:00.000Z","stockId":2319,"sp":14.05},{"date":"2023-12-28T16:00:00.000Z","stockId":2319,"sp":13.82},{"date":"2023-12-27T16:00:00.000Z","stockId":2319,"sp":13.08},{"date":"2023-12-26T16:00:00.000Z","stockId":2319,"sp":12.32},{"date":"2023-12-25T16:00:00.000Z","stockId":2319,"sp":12.59},{"date":"2023-12-24T16:00:00.000Z","stockId":2319,"sp":12.8},{"date":"2023-12-21T16:00:00.000Z","stockId":2319,"sp":13.05},{"date":"2023-12-20T16:00:00.000Z","stockId":2319,"sp":13.14},{"date":"2023-12-19T16:00:00.000Z","stockId":2319,"sp":13.22},{"date":"2023-12-18T16:00:00.000Z","stockId":2319,"sp":13.3},{"date":"2023-12-17T16:00:00.000Z","stockId":2319,"sp":13.23},{"date":"2023-12-14T16:00:00.000Z","stockId":2319,"sp":13.28},{"date":"2023-12-13T16:00:00.000Z","stockId":2319,"sp":13.27},{"date":"2023-12-12T16:00:00.000Z","stockId":2319,"sp":13.32},{"date":"2023-12-11T16:00:00.000Z","stockId":2319,"sp":13.21},{"date":"2023-12-10T16:00:00.000Z","stockId":2319,"sp":13.16},{"date":"2023-12-07T16:00:00.000Z","stockId":2319,"sp":13.41},{"date":"2023-12-06T16:00:00.000Z","stockId":2319,"sp":13.41},{"date":"2023-12-05T16:00:00.000Z","stockId":2319,"sp":13.45},{"date":"2023-12-04T16:00:00.000Z","stockId":2319,"sp":13.49},{"date":"2023-12-03T16:00:00.000Z","stockId":2319,"sp":13.43},{"date":"2023-11-30T16:00:00.000Z","stockId":2319,"sp":13.14},{"date":"2023-11-29T16:00:00.000Z","stockId":2319,"sp":13.44},{"date":"2023-11-28T16:00:00.000Z","stockId":2319,"sp":13.59},{"date":"2023-11-27T16:00:00.000Z","stockId":2319,"sp":13.41},{"date":"2023-11-26T16:00:00.000Z","stockId":2319,"sp":13.17},{"date":"2023-11-23T16:00:00.000Z","stockId":2319,"sp":13.48},{"date":"2023-11-22T16:00:00.000Z","stockId":2319,"sp":13.43},{"date":"2023-11-21T16:00:00.000Z","stockId":2319,"sp":13.34},{"date":"2023-11-20T16:00:00.000Z","stockId":2319,"sp":13.84},{"date":"2023-11-19T16:00:00.000Z","stockId":2319,"sp":13.74},{"date":"2023-11-16T16:00:00.000Z","stockId":2319,"sp":13.22},{"date":"2023-11-15T16:00:00.000Z","stockId":2319,"sp":13.48},{"date":"2023-11-14T16:00:00.000Z","stockId":2319,"sp":13.79},{"date":"2023-11-13T16:00:00.000Z","stockId":2319,"sp":13.81},{"date":"2023-11-12T16:00:00.000Z","stockId":2319,"sp":13.99},{"date":"2023-11-09T16:00:00.000Z","stockId":2319,"sp":14},{"date":"2023-11-08T16:00:00.000Z","stockId":2319,"sp":14.19},{"date":"2023-11-07T16:00:00.000Z","stockId":2319,"sp":14.18},{"date":"2023-11-06T16:00:00.000Z","stockId":2319,"sp":14.11},{"date":"2023-11-05T16:00:00.000Z","stockId":2319,"sp":14.17},{"date":"2023-11-02T16:00:00.000Z","stockId":2319,"sp":13.97},{"date":"2023-11-01T16:00:00.000Z","stockId":2319,"sp":14},{"date":"2023-10-31T16:00:00.000Z","stockId":2319,"sp":14.93},{"date":"2023-10-30T16:00:00.000Z","stockId":2319,"sp":15.07},{"date":"2023-10-29T16:00:00.000Z","stockId":2319,"sp":15.48},{"date":"2023-10-26T16:00:00.000Z","stockId":2319,"sp":15.6},{"date":"2023-10-25T16:00:00.000Z","stockId":2319,"sp":15.6},{"date":"2023-10-24T16:00:00.000Z","stockId":2319,"sp":15.79},{"date":"2023-10-23T16:00:00.000Z","stockId":2319,"sp":15.7},{"date":"2023-10-22T16:00:00.000Z","stockId":2319,"sp":15.3},{"date":"2023-10-19T16:00:00.000Z","stockId":2319,"sp":15.93},{"date":"2023-10-18T16:00:00.000Z","stockId":2319,"sp":16.38},{"date":"2023-10-17T16:00:00.000Z","stockId":2319,"sp":16.29},{"date":"2023-10-16T16:00:00.000Z","stockId":2319,"sp":16.61},{"date":"2023-10-15T16:00:00.000Z","stockId":2319,"sp":16.59},{"date":"2023-10-12T16:00:00.000Z","stockId":2319,"sp":16.57},{"date":"2023-10-11T16:00:00.000Z","stockId":2319,"sp":16.31},{"date":"2023-10-10T16:00:00.000Z","stockId":2319,"sp":16.2},{"date":"2023-10-09T16:00:00.000Z","stockId":2319,"sp":16.05},{"date":"2023-10-08T16:00:00.000Z","stockId":2319,"sp":16.01},{"date":"2023-09-27T16:00:00.000Z","stockId":2319,"sp":16.33},{"date":"2023-09-26T16:00:00.000Z","stockId":2319,"sp":16.27},{"date":"2023-09-25T16:00:00.000Z","stockId":2319,"sp":16},{"date":"2023-09-24T16:00:00.000Z","stockId":2319,"sp":16.08},{"date":"2023-09-21T16:00:00.000Z","stockId":2319,"sp":16.23},{"date":"2023-09-20T16:00:00.000Z","stockId":2319,"sp":16.24},{"date":"2023-09-19T16:00:00.000Z","stockId":2319,"sp":16.1},{"date":"2023-09-18T16:00:00.000Z","stockId":2319,"sp":16.27},{"date":"2023-09-17T16:00:00.000Z","stockId":2319,"sp":16.4},{"date":"2023-09-14T16:00:00.000Z","stockId":2319,"sp":16.55},{"date":"2023-09-13T16:00:00.000Z","stockId":2319,"sp":16.35},{"date":"2023-09-12T16:00:00.000Z","stockId":2319,"sp":16.48},{"date":"2023-09-11T16:00:00.000Z","stockId":2319,"sp":16.6},{"date":"2023-09-10T16:00:00.000Z","stockId":2319,"sp":16.55},{"date":"2023-09-07T16:00:00.000Z","stockId":2319,"sp":16.4},{"date":"2023-09-06T16:00:00.000Z","stockId":2319,"sp":16.86},{"date":"2023-09-05T16:00:00.000Z","stockId":2319,"sp":17},{"date":"2023-09-04T16:00:00.000Z","stockId":2319,"sp":16.97},{"date":"2023-09-03T16:00:00.000Z","stockId":2319,"sp":16.65},{"date":"2023-08-31T16:00:00.000Z","stockId":2319,"sp":16.06},{"date":"2023-08-30T16:00:00.000Z","stockId":2319,"sp":16.23},{"date":"2023-08-29T16:00:00.000Z","stockId":2319,"sp":15.23},{"date":"2023-08-28T16:00:00.000Z","stockId":2319,"sp":15.08},{"date":"2023-08-27T16:00:00.000Z","stockId":2319,"sp":16.75},{"date":"2023-08-24T16:00:00.000Z","stockId":2319,"sp":16.63},{"date":"2023-08-23T16:00:00.000Z","stockId":2319,"sp":16.81},{"date":"2023-08-22T16:00:00.000Z","stockId":2319,"sp":16.3},{"date":"2023-08-21T16:00:00.000Z","stockId":2319,"sp":16},{"date":"2023-08-20T16:00:00.000Z","stockId":2319,"sp":16.39},{"date":"2023-08-17T16:00:00.000Z","stockId":2319,"sp":16.38},{"date":"2023-08-16T16:00:00.000Z","stockId":2319,"sp":16.36},{"date":"2023-08-15T16:00:00.000Z","stockId":2319,"sp":16.27},{"date":"2023-08-14T16:00:00.000Z","stockId":2319,"sp":16.53},{"date":"2023-08-13T16:00:00.000Z","stockId":2319,"sp":17},{"date":"2023-08-10T16:00:00.000Z","stockId":2319,"sp":17.28},{"date":"2023-08-09T16:00:00.000Z","stockId":2319,"sp":17.37},{"date":"2023-08-08T16:00:00.000Z","stockId":2319,"sp":16.65},{"date":"2023-08-07T16:00:00.000Z","stockId":2319,"sp":16.59},{"date":"2023-08-06T16:00:00.000Z","stockId":2319,"sp":16.51},{"date":"2023-08-03T16:00:00.000Z","stockId":2319,"sp":16.57},{"date":"2023-08-02T16:00:00.000Z","stockId":2319,"sp":16.65},{"date":"2023-08-01T16:00:00.000Z","stockId":2319,"sp":16.48},{"date":"2023-07-31T16:00:00.000Z","stockId":2319,"sp":16.28},{"date":"2023-07-30T16:00:00.000Z","stockId":2319,"sp":15.91},{"date":"2023-07-27T16:00:00.000Z","stockId":2319,"sp":16.69},{"date":"2023-07-26T16:00:00.000Z","stockId":2319,"sp":16.38},{"date":"2023-07-25T16:00:00.000Z","stockId":2319,"sp":16.45}],"dateFlag":"day"}