window.pageData = {"stock":{"_id":2419,"stockCode":"002419","exchange":"sz","market":"a","stockType":"company","followedNum":488,"ipoDate":"2010-05-31T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2419,"memoNum":8,"establishDate":"2007-06-24T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"天虹股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"thgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","blockDealDate":"2026-03-18T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-23T19:09:07.537Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000450301,"stockCode":"450301","name":"百货","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":450301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-37.013179355786505},"pb":{"mcw":1.153559306419272},"ps_ttm":{"mcw":2.1469367073243095},"dyr":{"mcw":0.005155584221871642}},"staticDividendYieldRatio":0.0051756949730165334},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000406,"stockCode":"C0406","exchange":"sz","stockType":"industry","source":"cni","tickerId":406,"name":"零售业"},{"_id":2000000040603,"stockCode":"C040603","exchange":"sz","stockType":"industry","source":"cni","tickerId":40603,"name":"百货商店"}],"sw":[{"_id":2010000450000,"stockCode":"450000","name":"商业贸易","stockType":"industry","exchange":"sw","tickerId":450000,"source":"sw"},{"_id":2010000450300,"stockCode":"450300","name":"一般零售","stockType":"industry","exchange":"sw","tickerId":450300,"source":"sw"},{"_id":2010000450301,"stockCode":"450301","name":"百货","stockType":"industry","exchange":"sw","tickerId":450301,"source":"sw"}],"sw_2021":[{"_id":2020000450000,"stockCode":"450000","name":"商贸零售","stockType":"industry","exchange":"sw_2021","tickerId":450000,"source":"sw_2021"},{"_id":2020000450300,"stockCode":"450300","name":"一般零售","stockType":"industry","exchange":"sw_2021","tickerId":450300,"source":"sw_2021"},{"_id":2020000450301,"stockCode":"450301","name":"百货","stockType":"industry","exchange":"sw_2021","tickerId":450301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931829,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931829","tickerId":931829,"source":"csi","name":"中证回购","weighting":0.0084},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00034},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00011},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.rainbow.cn","companyName":"天虹数科商业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2419,"type":"tr_dri","cagr_p_r_fs":-0.0413031009919409,"cagr_p_r_fys":-0.2153959293299278,"cagr_p_r_y1":-0.2583144425973497,"cagr_p_r_y3":-0.10946535950006198,"cagr_p_r_y5":-0.0619666936794101,"p_r_fs":-0.4938934022965892,"cagr_p_r_d30":-0.05099778270510058,"cagr_p_r_d60":-0.135353535353536,"cagr_p_r_d90":-0.21962940453138524,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2010-05-31T16:00:00.000Z","cagr_p_r_y10":-0.03958940165625369,"cagr_p_r_d14":-0.025056947608200875,"cagr_p_r_d7":-0.033860045146726914},"shnc":{"stockId":2419,"type":"shnc","shnc_rld":"2026-07-09T16:00:00.000Z","shnc_rln":33934,"shnc_d60":-0.07068328084348897,"shnc_d90":-0.056445334223112,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":34067,"shnc_q1":-0.055268996117581806,"shnc_q3":-0.04163501842630883,"shnc_d30":-0.024127915336611738,"shnc_q2":-0.051745254133496635,"shnc_y1":-0.14065032414910858,"shnc_y2":-0.07536784741144414,"shnc_d10":-0.0039040713887339654},"ple":{"stockId":2419,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2419,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":0.0185,"mtaslb":275651762,"mtaslb_mc_r":0.054894802460830214,"mtaslb_fbc":-540151,"mtaslb_fb":275583562,"mtaslb_smc":-12700,"mtaslb_sb":68200,"fb_mc_rc_d1":-0.00010756863017628706,"fb_mc_rc_d5":0.0007966887992185574,"fb_mc_rc_d20":-0.002806830960661797,"fb_mc_rc_d60":-0.0014736929271561606,"fb_mc_rc_d120":0.0004454330700241494,"sb_mc_rc_d1":-0.0000013607053026712216,"sb_mc_rc_d5":-0.000002064999746881197,"sb_mc_rc_d20":-0.000002973637980522339,"sb_mc_rc_d60":0.000021894554236689066,"sb_mc_rc_d120":-0.0000011018285996636447,"npa_o_f_d1":-540151,"npa_o_f_d120":5291983,"npa_o_f_d20":-13754087,"npa_o_f_d5":4133825,"npa_o_f_d60":-6958029,"fb_mc_rc_d240":0.012889581187755062,"npa_o_f_d240":90672011},"mm_ha":{"stockId":2419,"type":"mm_ha","mm_sh":15983876,"mm_sha":67611795,"mm_sh_cap_r":0.014005713297580815,"spc":-0.014,"mm_shc_v_r":-1.2487487539667297,"mm_sh_nba_d1":-74459260.58390582,"mm_sh_nba_d5":-74459260.58390582,"mm_sh_nba_d20":-74459260.58390582,"mm_sh_nba_d60":-74459260.58390582,"mm_sh_nba_d120":-61223674.073917806,"mm_sh_nba_d240":68759397.1694754,"mm_sh_cap_rc_d1":-0.011683535528598854,"mm_sh_cap_rc_d5":-0.011683535528598854,"mm_sh_cap_rc_d20":-0.011683535528598854,"mm_sh_cap_rc_d60":-0.011683535528598854,"mm_sh_cap_rc_d120":-0.009570676990832985,"mm_sh_nbv_d1":-13654693,"mm_sh_nbv_d5":-13654693,"mm_sh_nbv_d20":-13654693,"mm_sh_nbv_d60":-13654693,"mm_sh_nbv_d120":-11185369,"mm_sh_nbv_d240":15380167,"mm_sh_nbp_d1":-513212.21641978057,"mm_sh_nbp_d5":-536215.9666925727,"mm_sh_nbp_d20":-536215.9666925727,"mm_sh_nbp_d60":-536215.9666925727,"mm_sh_nbp_d120":-990537.3966508714,"mm_sh_nbp_d240":-8507088.529301785,"mm_sh_nbpr_d1":-0.0068925236752983565,"mm_sh_nbpr_d5":-0.15965409732758407,"mm_sh_nbpr_d20":-0.15965409732758407,"mm_sh_nbpr_d60":-0.15965409732758407,"mm_sh_nbpr_d120":-0.0518361542431217,"mm_sh_nbpr_d240":-0.5842299939649547,"mm_sh_cap_rc_d240":0.013159924399639283,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.008656241742474782,"mm_shc_v_r_d20":-0.062437437698336484,"mm_shc_v_r_d240":0.007419974584794605,"mm_shc_v_r_d5":-0.24974975079334594,"mm_shc_v_r_d60":-0.02081247923277883,"mm_sh_cap_rc_q1":-0.005295499121196196,"mm_sh_cap_rc_q2":-0.004294571591796357,"mm_sh_cap_rc_q3":-0.018975099260095676,"mm_sh_cap_rc_q4":-0.030657450652464564,"mm_sh_nba_q1":-27830415.53801476,"mm_sh_nba_q2":-21102173.30444175,"mm_sh_nba_q3":-115644994.65831484,"mm_sh_nba_q4":-190104255.24222064,"mm_sh_nbv_q1":-6575977,"mm_sh_nbv_q2":-5406062,"mm_sh_nbv_q3":-22565116,"mm_sh_nbv_q4":-36219809}},"priceMetrics":{"pe_ttm":60.85912027589492,"d_pe_ttm":417.35981677987763,"pb":1.1795209597653618,"pb_wo_gw":1.197492465868476,"dyr":0.016409695964919254,"mc":4884578128.16,"mc_om":4884578128.16,"sp":4.28,"spc":-0.0273,"ta":32830078,"to_r":0.006668625372921987,"cmc":4884505903,"ecmc":2481126366.1600003,"ecmc_psh":73116,"shn":33934},"differentMarketStocks":[],"staticDividendYieldRatio":0.016409695964919254},"shareholdersEquityChangeData":[{"_id":"6a57e8b861c79bc609cf316f","stockId":2419,"source":"cn_info","shareholderName":"共青城奥轩投资合伙企业(有限合伙)","declarationDate":"2026-06-17T16:00:00.000Z","date":"2026-06-15T16:00:00.000Z","changeQuantity":-58000,"sharesChangeRatio":0.00005,"stock":{"_id":2419,"stockCode":"002419","exchange":"sz","market":"a","stockType":"company","followedNum":488,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2419,"memoNum":8,"currency":"CNY","name":"天虹股份","isFollowed":false}},{"_id":"6a189fdb298444eaa5dbc95b","stockId":2419,"source":"cn_info","shareholderName":"五龙贸易有限公司","declarationDate":"2026-05-05T16:00:00.000Z","date":"2026-04-28T16:00:00.000Z","changeQuantity":-9663542,"sharesChangeRatio":0.00827,"priceLimit":"5.44-5.86","sharesHeldAfterChange":0.05001,"quantityHeldAfterChange":58449011,"priceFloor":5.44,"priceCeiling":5.86,"averagePrice":5.65,"stock":{"_id":2419,"stockCode":"002419","exchange":"sz","market":"a","stockType":"company","followedNum":488,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2419,"memoNum":8,"currency":"CNY","name":"天虹股份","isFollowed":false}},{"_id":"69e3e3e47cff52f31c258ffd","stockId":2419,"source":"cn_info","shareholderName":"五龙贸易有限公司","declarationDate":"2026-03-20T16:00:00.000Z","date":"2026-03-18T16:00:00.000Z","changeQuantity":-17767000,"sharesChangeRatio":0.0152,"sharesHeldAfterChange":0.05827,"quantityHeldAfterChange":68112553,"stock":{"_id":2419,"stockCode":"002419","exchange":"sz","market":"a","stockType":"company","followedNum":488,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2419,"memoNum":8,"currency":"CNY","name":"天虹股份","isFollowed":false}},{"_id":"68f3ee49727f7bd197ef1455","stockId":2419,"source":"cn_info","shareholderName":"五龙贸易有限公司","declarationDate":"2025-09-22T16:00:00.000Z","date":"2025-09-18T16:00:00.000Z","changeQuantity":-4199600,"sharesChangeRatio":0.00359,"priceLimit":"5.50-6.04","sharesHeldAfterChange":0.0735,"quantityHeldAfterChange":85879553,"priceFloor":5.5,"priceCeiling":6.04,"averagePrice":5.77,"stock":{"_id":2419,"stockCode":"002419","exchange":"sz","market":"a","stockType":"company","followedNum":488,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2419,"memoNum":8,"currency":"CNY","name":"天虹股份","isFollowed":false}},{"_id":"68eff9b40e966783bcd50ed8","stockId":2419,"source":"cn_info","shareholderName":"五龙贸易有限公司","declarationDate":"2025-09-22T16:00:00.000Z","date":"2025-09-15T16:00:00.000Z","changeQuantity":-1880000,"sharesChangeRatio":0.00161,"priceLimit":"5.11-5.33","priceFloor":5.11,"priceCeiling":5.33,"averagePrice":5.220000000000001,"stock":{"_id":2419,"stockCode":"002419","exchange":"sz","market":"a","stockType":"company","followedNum":488,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2419,"memoNum":8,"currency":"CNY","name":"天虹股份","isFollowed":false}},{"_id":"68e81025b934e88f55341bef","stockId":2419,"source":"cn_info","shareholderName":"五龙贸易有限公司","declarationDate":"2025-09-11T16:00:00.000Z","date":"2025-09-09T16:00:00.000Z","changeQuantity":-8796000,"sharesChangeRatio":0.00753,"sharesHeldAfterChange":0.07868,"quantityHeldAfterChange":91959153,"stock":{"_id":2419,"stockCode":"002419","exchange":"sz","market":"a","stockType":"company","followedNum":488,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2419,"memoNum":8,"currency":"CNY","name":"天虹股份","isFollowed":false}},{"_id":"68ded50e474fff72e59d6969","stockId":2419,"source":"cn_info","shareholderName":"五龙贸易有限公司","declarationDate":"2025-09-03T16:00:00.000Z","date":"2025-09-02T16:00:00.000Z","changeQuantity":-8641000,"sharesChangeRatio":0.00739,"sharesHeldAfterChange":0.08915,"quantityHeldAfterChange":104205153,"stock":{"_id":2419,"stockCode":"002419","exchange":"sz","market":"a","stockType":"company","followedNum":488,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2419,"memoNum":8,"currency":"CNY","name":"天虹股份","isFollowed":false}},{"_id":"6865f99bb9bea94b61783711","stockId":2419,"source":"cn_info","shareholderName":"五龙贸易有限公司","declarationDate":"2025-02-28T16:00:00.000Z","date":"2025-02-26T16:00:00.000Z","changeQuantity":-4613700,"sharesChangeRatio":0.0039,"priceLimit":"4.42-4.75","sharesHeldAfterChange":0.1,"quantityHeldAfterChange":116884953,"priceFloor":4.42,"priceCeiling":4.75,"averagePrice":4.585,"stock":{"_id":2419,"stockCode":"002419","exchange":"sz","market":"a","stockType":"company","followedNum":488,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2419,"memoNum":8,"currency":"CNY","name":"天虹股份","isFollowed":false}},{"_id":"6865f99bb9bea94b6178370f","stockId":2419,"source":"cn_info","shareholderName":"五龙贸易有限公司","declarationDate":"2025-02-26T16:00:00.000Z","date":"2025-02-24T16:00:00.000Z","changeQuantity":-11362400,"sharesChangeRatio":0.0097,"sharesHeldAfterChange":0.1039,"quantityHeldAfterChange":121498653,"candlestickAveragePrice":5.102599128472973,"lastUpdated":"2025-07-30T09:43:40.414Z","stock":{"_id":2419,"stockCode":"002419","exchange":"sz","market":"a","stockType":"company","followedNum":488,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2419,"memoNum":8,"currency":"CNY","name":"天虹股份","isFollowed":false}},{"_id":"6865f99bb9bea94b6178370d","stockId":2419,"source":"cn_info","shareholderName":"五龙贸易有限公司","declarationDate":"2025-01-15T16:00:00.000Z","date":"2025-01-14T16:00:00.000Z","changeQuantity":-3015000,"sharesChangeRatio":0.0026,"sharesHeldAfterChange":0.1148,"quantityHeldAfterChange":134197453,"candlestickAveragePrice":4.863981980847655,"lastUpdated":"2025-07-30T09:43:40.416Z","stock":{"_id":2419,"stockCode":"002419","exchange":"sz","market":"a","stockType":"company","followedNum":488,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2419,"memoNum":8,"currency":"CNY","name":"天虹股份","isFollowed":false}},{"_id":"6865f99bb9bea94b6178370c","stockId":2419,"source":"cn_info","shareholderName":"五龙贸易有限公司","declarationDate":"2024-04-16T16:00:00.000Z","date":"2024-04-15T16:00:00.000Z","changeQuantity":-11688300,"sharesChangeRatio":0.01,"priceLimit":"4.61-5.66","sharesHeldAfterChange":0.1262,"quantityHeldAfterChange":147564453,"priceFloor":4.61,"priceCeiling":5.66,"averagePrice":5.135,"stock":{"_id":2419,"stockCode":"002419","exchange":"sz","market":"a","stockType":"company","followedNum":488,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2419,"memoNum":8,"currency":"CNY","name":"天虹股份","isFollowed":false}},{"_id":"6865f99bb9bea94b6178370b","stockId":2419,"source":"cn_info","shareholderName":"公司第二期市场化股票增持计划","declarationDate":"2024-03-06T16:00:00.000Z","date":"2024-03-05T16:00:00.000Z","changeQuantity":-5309988,"sharesChangeRatio":0.00454,"sharesHeldAfterChange":0.0013,"quantityHeldAfterChange":1554334,"candlestickAveragePrice":4.713347155954136,"lastUpdated":"2025-07-30T09:43:40.418Z","stock":{"_id":2419,"stockCode":"002419","exchange":"sz","market":"a","stockType":"company","followedNum":488,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2419,"memoNum":8,"currency":"CNY","name":"天虹股份","isFollowed":false}},{"_id":"6865f99bb9bea94b6178370a","stockId":2419,"source":"cn_info","shareholderName":"五龙贸易有限公司","declarationDate":"2023-10-11T16:00:00.000Z","date":"2023-09-27T16:00:00.000Z","changeQuantity":-8215600,"sharesChangeRatio":0.00703,"priceLimit":"5.65-6.56","sharesHeldAfterChange":0.1362,"quantityHeldAfterChange":159252753,"priceFloor":5.65,"priceCeiling":6.56,"averagePrice":6.105,"stock":{"_id":2419,"stockCode":"002419","exchange":"sz","market":"a","stockType":"company","followedNum":488,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2419,"memoNum":8,"currency":"CNY","name":"天虹股份","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":2419,"sp":4.28},{"date":"2026-07-22T16:00:00.000Z","stockId":2419,"sp":4.4},{"date":"2026-07-21T16:00:00.000Z","stockId":2419,"sp":4.32},{"date":"2026-07-20T16:00:00.000Z","stockId":2419,"sp":4.39},{"stockId":2419,"date":"2026-07-19T16:00:00.000Z","sp":4.44},{"date":"2026-07-16T16:00:00.000Z","stockId":2419,"sp":4.43},{"stockId":2419,"date":"2026-07-15T16:00:00.000Z","sp":4.53},{"stockId":2419,"date":"2026-07-14T16:00:00.000Z","sp":4.53},{"stockId":2419,"date":"2026-07-13T16:00:00.000Z","sp":4.39},{"stockId":2419,"date":"2026-07-12T16:00:00.000Z","sp":4.3},{"stockId":2419,"date":"2026-07-09T16:00:00.000Z","sp":4.39},{"stockId":2419,"date":"2026-07-08T16:00:00.000Z","sp":4.28},{"stockId":2419,"date":"2026-07-07T16:00:00.000Z","sp":4.26},{"stockId":2419,"date":"2026-07-06T16:00:00.000Z","sp":4.25},{"date":"2026-07-05T16:00:00.000Z","stockId":2419,"sp":4.4},{"stockId":2419,"date":"2026-07-02T16:00:00.000Z","sp":4.37},{"date":"2026-07-01T16:00:00.000Z","stockId":2419,"sp":4.31},{"stockId":2419,"date":"2026-06-30T16:00:00.000Z","sp":4.36},{"date":"2026-06-29T16:00:00.000Z","stockId":2419,"sp":4.23},{"stockId":2419,"date":"2026-06-28T16:00:00.000Z","sp":4.29},{"date":"2026-06-25T16:00:00.000Z","stockId":2419,"sp":4.26},{"date":"2026-06-24T16:00:00.000Z","stockId":2419,"sp":4.34},{"date":"2026-06-23T16:00:00.000Z","stockId":2419,"sp":4.51},{"stockId":2419,"date":"2026-06-22T16:00:00.000Z","sp":4.68},{"date":"2026-06-21T16:00:00.000Z","stockId":2419,"sp":4.68},{"stockId":2419,"date":"2026-06-17T16:00:00.000Z","sp":4.6},{"date":"2026-06-16T16:00:00.000Z","stockId":2419,"sp":4.46},{"stockId":2419,"date":"2026-06-15T16:00:00.000Z","sp":4.54},{"date":"2026-06-14T16:00:00.000Z","stockId":2419,"sp":4.64},{"date":"2026-06-11T16:00:00.000Z","stockId":2419,"sp":4.65},{"stockId":2419,"date":"2026-06-10T16:00:00.000Z","sp":4.54},{"stockId":2419,"date":"2026-06-09T16:00:00.000Z","sp":4.61},{"date":"2026-06-08T16:00:00.000Z","stockId":2419,"sp":4.59},{"date":"2026-06-07T16:00:00.000Z","stockId":2419,"sp":4.65},{"date":"2026-06-04T16:00:00.000Z","stockId":2419,"sp":4.79},{"date":"2026-06-03T16:00:00.000Z","stockId":2419,"sp":4.69},{"date":"2026-06-02T16:00:00.000Z","stockId":2419,"sp":4.82},{"stockId":2419,"date":"2026-06-01T16:00:00.000Z","sp":4.94},{"stockId":2419,"date":"2026-05-31T16:00:00.000Z","sp":5},{"date":"2026-05-28T16:00:00.000Z","stockId":2419,"sp":4.9},{"stockId":2419,"date":"2026-05-27T16:00:00.000Z","sp":4.84},{"stockId":2419,"date":"2026-05-26T16:00:00.000Z","sp":4.85},{"date":"2026-05-25T16:00:00.000Z","stockId":2419,"sp":4.85},{"stockId":2419,"date":"2026-05-24T16:00:00.000Z","sp":4.95},{"stockId":2419,"date":"2026-05-21T16:00:00.000Z","sp":4.94},{"stockId":2419,"date":"2026-05-20T16:00:00.000Z","sp":4.91},{"stockId":2419,"date":"2026-05-19T16:00:00.000Z","sp":5.05},{"stockId":2419,"date":"2026-05-18T16:00:00.000Z","sp":5.16},{"date":"2026-05-17T16:00:00.000Z","stockId":2419,"sp":5.11},{"stockId":2419,"date":"2026-05-14T16:00:00.000Z","sp":5.16},{"date":"2026-05-13T16:00:00.000Z","stockId":2419,"sp":5.24},{"stockId":2419,"date":"2026-05-12T16:00:00.000Z","sp":5.31},{"stockId":2419,"date":"2026-05-11T16:00:00.000Z","sp":5.28},{"date":"2026-05-10T16:00:00.000Z","stockId":2419,"sp":5.41},{"date":"2026-05-07T16:00:00.000Z","stockId":2419,"sp":5.47},{"date":"2026-05-06T16:00:00.000Z","stockId":2419,"sp":5.44},{"stockId":2419,"date":"2026-05-05T16:00:00.000Z","sp":5.46},{"stockId":2419,"date":"2026-04-29T16:00:00.000Z","sp":5.51},{"date":"2026-04-28T16:00:00.000Z","stockId":2419,"sp":5.5},{"date":"2026-04-27T16:00:00.000Z","stockId":2419,"sp":5.44},{"date":"2026-04-26T16:00:00.000Z","stockId":2419,"sp":5.65},{"date":"2026-04-23T16:00:00.000Z","stockId":2419,"sp":5.56},{"stockId":2419,"date":"2026-04-22T16:00:00.000Z","sp":5.65},{"date":"2026-04-21T16:00:00.000Z","stockId":2419,"sp":5.71},{"date":"2026-04-20T16:00:00.000Z","stockId":2419,"sp":5.82},{"date":"2026-04-19T16:00:00.000Z","stockId":2419,"sp":5.79},{"stockId":2419,"date":"2026-04-16T16:00:00.000Z","sp":5.83},{"date":"2026-04-15T16:00:00.000Z","stockId":2419,"sp":5.78},{"date":"2026-04-14T16:00:00.000Z","stockId":2419,"sp":5.75},{"date":"2026-04-13T16:00:00.000Z","stockId":2419,"sp":5.79},{"date":"2026-04-12T16:00:00.000Z","stockId":2419,"sp":5.74},{"date":"2026-04-09T16:00:00.000Z","stockId":2419,"sp":5.66},{"stockId":2419,"date":"2026-04-08T16:00:00.000Z","sp":5.63},{"stockId":2419,"date":"2026-04-07T16:00:00.000Z","sp":5.69},{"stockId":2419,"date":"2026-04-06T16:00:00.000Z","sp":5.66},{"date":"2026-04-02T16:00:00.000Z","stockId":2419,"sp":5.49},{"stockId":2419,"date":"2026-04-01T16:00:00.000Z","sp":5.71},{"date":"2026-03-31T16:00:00.000Z","stockId":2419,"sp":5.71},{"stockId":2419,"date":"2026-03-30T16:00:00.000Z","sp":5.72},{"date":"2026-03-29T16:00:00.000Z","stockId":2419,"sp":5.75},{"date":"2026-03-26T16:00:00.000Z","stockId":2419,"sp":5.68},{"date":"2026-03-25T16:00:00.000Z","stockId":2419,"sp":5.62},{"stockId":2419,"date":"2026-03-24T16:00:00.000Z","sp":5.56},{"date":"2026-03-23T16:00:00.000Z","stockId":2419,"sp":5.34},{"stockId":2419,"date":"2026-03-22T16:00:00.000Z","sp":5.2},{"date":"2026-03-19T16:00:00.000Z","stockId":2419,"sp":5.66},{"date":"2026-03-18T16:00:00.000Z","stockId":2419,"sp":5.7},{"date":"2026-03-17T16:00:00.000Z","stockId":2419,"sp":5.73},{"stockId":2419,"date":"2026-03-16T16:00:00.000Z","sp":5.77},{"stockId":2419,"date":"2026-03-15T16:00:00.000Z","sp":5.78},{"date":"2026-03-12T16:00:00.000Z","stockId":2419,"sp":5.64},{"stockId":2419,"date":"2026-03-11T16:00:00.000Z","sp":5.6},{"date":"2026-03-10T16:00:00.000Z","stockId":2419,"sp":5.55},{"date":"2026-03-09T16:00:00.000Z","stockId":2419,"sp":5.54},{"date":"2026-03-08T16:00:00.000Z","stockId":2419,"sp":5.49},{"stockId":2419,"date":"2026-03-05T16:00:00.000Z","sp":5.54},{"stockId":2419,"date":"2026-03-04T16:00:00.000Z","sp":5.41},{"date":"2026-03-03T16:00:00.000Z","stockId":2419,"sp":5.35},{"stockId":2419,"date":"2026-03-02T16:00:00.000Z","sp":5.45},{"date":"2026-03-01T16:00:00.000Z","stockId":2419,"sp":5.51},{"date":"2026-02-26T16:00:00.000Z","stockId":2419,"sp":5.72},{"stockId":2419,"date":"2026-02-25T16:00:00.000Z","sp":5.73},{"date":"2026-02-24T16:00:00.000Z","stockId":2419,"sp":5.71},{"date":"2026-02-23T16:00:00.000Z","stockId":2419,"sp":5.64},{"stockId":2419,"date":"2026-02-12T16:00:00.000Z","sp":5.62},{"stockId":2419,"date":"2026-02-11T16:00:00.000Z","sp":5.67},{"stockId":2419,"date":"2026-02-10T16:00:00.000Z","sp":5.75},{"stockId":2419,"date":"2026-02-09T16:00:00.000Z","sp":5.84},{"date":"2026-02-08T16:00:00.000Z","stockId":2419,"sp":5.91},{"date":"2026-02-05T16:00:00.000Z","stockId":2419,"sp":5.73},{"date":"2026-02-04T16:00:00.000Z","stockId":2419,"sp":5.84},{"date":"2026-02-03T16:00:00.000Z","stockId":2419,"sp":5.78},{"stockId":2419,"date":"2026-02-02T16:00:00.000Z","sp":5.68},{"date":"2026-02-01T16:00:00.000Z","stockId":2419,"sp":5.65},{"stockId":2419,"date":"2026-01-29T16:00:00.000Z","sp":5.73},{"date":"2026-01-28T16:00:00.000Z","stockId":2419,"sp":5.78},{"date":"2026-01-27T16:00:00.000Z","stockId":2419,"sp":5.7},{"stockId":2419,"date":"2026-01-26T16:00:00.000Z","sp":5.76},{"stockId":2419,"date":"2026-01-25T16:00:00.000Z","sp":5.78},{"stockId":2419,"date":"2026-01-22T16:00:00.000Z","sp":5.89},{"date":"2026-01-21T16:00:00.000Z","stockId":2419,"sp":5.97},{"stockId":2419,"date":"2026-01-20T16:00:00.000Z","sp":5.86},{"date":"2026-01-19T16:00:00.000Z","stockId":2419,"sp":5.94},{"stockId":2419,"date":"2026-01-18T16:00:00.000Z","sp":5.94},{"date":"2026-01-15T16:00:00.000Z","stockId":2419,"sp":5.76},{"stockId":2419,"date":"2026-01-14T16:00:00.000Z","sp":5.88},{"stockId":2419,"date":"2026-01-13T16:00:00.000Z","sp":6},{"stockId":2419,"date":"2026-01-12T16:00:00.000Z","sp":6.03},{"date":"2026-01-11T16:00:00.000Z","stockId":2419,"sp":6.22},{"date":"2026-01-08T16:00:00.000Z","stockId":2419,"sp":6.03},{"date":"2026-01-07T16:00:00.000Z","stockId":2419,"sp":5.63},{"date":"2026-01-06T16:00:00.000Z","stockId":2419,"sp":5.68},{"date":"2026-01-05T16:00:00.000Z","stockId":2419,"sp":5.54},{"date":"2026-01-04T16:00:00.000Z","stockId":2419,"sp":5.5},{"date":"2025-12-30T16:00:00.000Z","stockId":2419,"sp":5.53},{"date":"2025-12-29T16:00:00.000Z","stockId":2419,"sp":5.55},{"date":"2025-12-28T16:00:00.000Z","stockId":2419,"sp":5.7},{"date":"2025-12-25T16:00:00.000Z","stockId":2419,"sp":5.75},{"date":"2025-12-24T16:00:00.000Z","stockId":2419,"sp":5.79},{"date":"2025-12-23T16:00:00.000Z","stockId":2419,"sp":5.73},{"date":"2025-12-22T16:00:00.000Z","stockId":2419,"sp":5.8},{"date":"2025-12-21T16:00:00.000Z","stockId":2419,"sp":5.92},{"date":"2025-12-18T16:00:00.000Z","stockId":2419,"sp":6},{"date":"2025-12-17T16:00:00.000Z","stockId":2419,"sp":5.92},{"date":"2025-12-16T16:00:00.000Z","stockId":2419,"sp":5.71},{"date":"2025-12-15T16:00:00.000Z","stockId":2419,"sp":5.68},{"date":"2025-12-14T16:00:00.000Z","stockId":2419,"sp":5.43},{"date":"2025-12-11T16:00:00.000Z","stockId":2419,"sp":5.27},{"date":"2025-12-10T16:00:00.000Z","stockId":2419,"sp":5.46},{"date":"2025-12-09T16:00:00.000Z","stockId":2419,"sp":5.74},{"date":"2025-12-08T16:00:00.000Z","stockId":2419,"sp":5.46},{"date":"2025-12-07T16:00:00.000Z","stockId":2419,"sp":5.43},{"date":"2025-12-04T16:00:00.000Z","stockId":2419,"sp":5.49},{"date":"2025-12-03T16:00:00.000Z","stockId":2419,"sp":5.41},{"date":"2025-12-02T16:00:00.000Z","stockId":2419,"sp":5.48},{"date":"2025-12-01T16:00:00.000Z","stockId":2419,"sp":5.54},{"date":"2025-11-30T16:00:00.000Z","stockId":2419,"sp":5.54},{"date":"2025-11-27T16:00:00.000Z","stockId":2419,"sp":5.52},{"date":"2025-11-26T16:00:00.000Z","stockId":2419,"sp":5.42},{"date":"2025-11-25T16:00:00.000Z","stockId":2419,"sp":5.43},{"date":"2025-11-24T16:00:00.000Z","stockId":2419,"sp":5.4},{"date":"2025-11-23T16:00:00.000Z","stockId":2419,"sp":5.32},{"date":"2025-11-20T16:00:00.000Z","stockId":2419,"sp":5.18},{"date":"2025-11-19T16:00:00.000Z","stockId":2419,"sp":5.46},{"date":"2025-11-18T16:00:00.000Z","stockId":2419,"sp":5.59},{"date":"2025-11-17T16:00:00.000Z","stockId":2419,"sp":5.71},{"date":"2025-11-16T16:00:00.000Z","stockId":2419,"sp":5.77},{"date":"2025-11-13T16:00:00.000Z","stockId":2419,"sp":5.75},{"date":"2025-11-12T16:00:00.000Z","stockId":2419,"sp":5.76},{"date":"2025-11-11T16:00:00.000Z","stockId":2419,"sp":5.72},{"date":"2025-11-10T16:00:00.000Z","stockId":2419,"sp":5.8},{"date":"2025-11-09T16:00:00.000Z","stockId":2419,"sp":5.73},{"date":"2025-11-06T16:00:00.000Z","stockId":2419,"sp":5.66},{"date":"2025-11-05T16:00:00.000Z","stockId":2419,"sp":5.6},{"date":"2025-11-04T16:00:00.000Z","stockId":2419,"sp":5.61},{"date":"2025-11-03T16:00:00.000Z","stockId":2419,"sp":5.59},{"date":"2025-11-02T16:00:00.000Z","stockId":2419,"sp":5.57},{"date":"2025-10-30T16:00:00.000Z","stockId":2419,"sp":5.4},{"date":"2025-10-29T16:00:00.000Z","stockId":2419,"sp":5.38},{"date":"2025-10-28T16:00:00.000Z","stockId":2419,"sp":5.4},{"date":"2025-10-27T16:00:00.000Z","stockId":2419,"sp":5.61},{"date":"2025-10-26T16:00:00.000Z","stockId":2419,"sp":5.47},{"date":"2025-10-23T16:00:00.000Z","stockId":2419,"sp":5.46},{"date":"2025-10-22T16:00:00.000Z","stockId":2419,"sp":5.55},{"date":"2025-10-21T16:00:00.000Z","stockId":2419,"sp":5.56},{"date":"2025-10-20T16:00:00.000Z","stockId":2419,"sp":5.56},{"date":"2025-10-19T16:00:00.000Z","stockId":2419,"sp":5.45},{"date":"2025-10-16T16:00:00.000Z","stockId":2419,"sp":5.45},{"date":"2025-10-15T16:00:00.000Z","stockId":2419,"sp":5.55},{"date":"2025-10-14T16:00:00.000Z","stockId":2419,"sp":5.58},{"date":"2025-10-13T16:00:00.000Z","stockId":2419,"sp":5.51},{"date":"2025-10-12T16:00:00.000Z","stockId":2419,"sp":5.49},{"date":"2025-10-09T16:00:00.000Z","stockId":2419,"sp":5.49},{"date":"2025-10-08T16:00:00.000Z","stockId":2419,"sp":5.46},{"date":"2025-09-29T16:00:00.000Z","stockId":2419,"sp":5.44},{"date":"2025-09-28T16:00:00.000Z","stockId":2419,"sp":5.48},{"date":"2025-09-25T16:00:00.000Z","stockId":2419,"sp":5.47},{"date":"2025-09-24T16:00:00.000Z","stockId":2419,"sp":5.41},{"date":"2025-09-23T16:00:00.000Z","stockId":2419,"sp":5.43},{"date":"2025-09-22T16:00:00.000Z","stockId":2419,"sp":5.36},{"date":"2025-09-21T16:00:00.000Z","stockId":2419,"sp":5.44},{"date":"2025-09-18T16:00:00.000Z","stockId":2419,"sp":5.51},{"date":"2025-09-17T16:00:00.000Z","stockId":2419,"sp":5.56},{"date":"2025-09-16T16:00:00.000Z","stockId":2419,"sp":5.67},{"date":"2025-09-15T16:00:00.000Z","stockId":2419,"sp":5.72},{"date":"2025-09-14T16:00:00.000Z","stockId":2419,"sp":5.62},{"date":"2025-09-11T16:00:00.000Z","stockId":2419,"sp":5.69},{"date":"2025-09-10T16:00:00.000Z","stockId":2419,"sp":5.76},{"date":"2025-09-09T16:00:00.000Z","stockId":2419,"sp":5.76},{"date":"2025-09-08T16:00:00.000Z","stockId":2419,"sp":5.72},{"date":"2025-09-07T16:00:00.000Z","stockId":2419,"sp":5.75},{"date":"2025-09-04T16:00:00.000Z","stockId":2419,"sp":5.72},{"date":"2025-09-03T16:00:00.000Z","stockId":2419,"sp":5.68},{"date":"2025-09-02T16:00:00.000Z","stockId":2419,"sp":5.59},{"date":"2025-09-01T16:00:00.000Z","stockId":2419,"sp":5.73},{"date":"2025-08-31T16:00:00.000Z","stockId":2419,"sp":5.79},{"date":"2025-08-28T16:00:00.000Z","stockId":2419,"sp":5.86},{"date":"2025-08-27T16:00:00.000Z","stockId":2419,"sp":5.9},{"date":"2025-08-26T16:00:00.000Z","stockId":2419,"sp":5.91},{"date":"2025-08-25T16:00:00.000Z","stockId":2419,"sp":6.1},{"date":"2025-08-24T16:00:00.000Z","stockId":2419,"sp":5.93},{"date":"2025-08-21T16:00:00.000Z","stockId":2419,"sp":5.95},{"date":"2025-08-20T16:00:00.000Z","stockId":2419,"sp":5.99},{"date":"2025-08-19T16:00:00.000Z","stockId":2419,"sp":5.94},{"date":"2025-08-18T16:00:00.000Z","stockId":2419,"sp":5.89},{"date":"2025-08-17T16:00:00.000Z","stockId":2419,"sp":5.87},{"date":"2025-08-14T16:00:00.000Z","stockId":2419,"sp":5.83},{"date":"2025-08-13T16:00:00.000Z","stockId":2419,"sp":5.79},{"date":"2025-08-12T16:00:00.000Z","stockId":2419,"sp":5.97},{"date":"2025-08-11T16:00:00.000Z","stockId":2419,"sp":5.93},{"date":"2025-08-10T16:00:00.000Z","stockId":2419,"sp":5.91},{"date":"2025-08-07T16:00:00.000Z","stockId":2419,"sp":5.84},{"date":"2025-08-06T16:00:00.000Z","stockId":2419,"sp":5.82},{"date":"2025-08-05T16:00:00.000Z","stockId":2419,"sp":5.72},{"date":"2025-08-04T16:00:00.000Z","stockId":2419,"sp":5.74},{"date":"2025-08-03T16:00:00.000Z","stockId":2419,"sp":5.69},{"date":"2025-07-31T16:00:00.000Z","stockId":2419,"sp":5.7},{"date":"2025-07-30T16:00:00.000Z","stockId":2419,"sp":5.65},{"date":"2025-07-29T16:00:00.000Z","stockId":2419,"sp":5.76},{"date":"2025-07-28T16:00:00.000Z","stockId":2419,"sp":5.73},{"date":"2025-07-27T16:00:00.000Z","stockId":2419,"sp":5.8},{"date":"2025-07-24T16:00:00.000Z","stockId":2419,"sp":5.79},{"date":"2025-07-23T16:00:00.000Z","stockId":2419,"sp":5.85},{"date":"2025-07-22T16:00:00.000Z","stockId":2419,"sp":5.77},{"date":"2025-07-21T16:00:00.000Z","stockId":2419,"sp":5.82},{"date":"2025-07-20T16:00:00.000Z","stockId":2419,"sp":5.75},{"date":"2025-07-17T16:00:00.000Z","stockId":2419,"sp":5.66},{"date":"2025-07-16T16:00:00.000Z","stockId":2419,"sp":5.57},{"date":"2025-07-15T16:00:00.000Z","stockId":2419,"sp":5.54},{"date":"2025-07-14T16:00:00.000Z","stockId":2419,"sp":5.41},{"date":"2025-07-13T16:00:00.000Z","stockId":2419,"sp":5.51},{"date":"2025-07-10T16:00:00.000Z","stockId":2419,"sp":5.49},{"date":"2025-07-09T16:00:00.000Z","stockId":2419,"sp":5.47},{"date":"2025-07-08T16:00:00.000Z","stockId":2419,"sp":5.43},{"date":"2025-07-07T16:00:00.000Z","stockId":2419,"sp":5.43},{"date":"2025-07-06T16:00:00.000Z","stockId":2419,"sp":5.41},{"date":"2025-07-03T16:00:00.000Z","stockId":2419,"sp":5.38},{"date":"2025-07-02T16:00:00.000Z","stockId":2419,"sp":5.42},{"date":"2025-07-01T16:00:00.000Z","stockId":2419,"sp":5.38},{"date":"2025-06-30T16:00:00.000Z","stockId":2419,"sp":5.36},{"date":"2025-06-29T16:00:00.000Z","stockId":2419,"sp":5.36},{"date":"2025-06-26T16:00:00.000Z","stockId":2419,"sp":5.35},{"date":"2025-06-25T16:00:00.000Z","stockId":2419,"sp":5.31},{"date":"2025-06-24T16:00:00.000Z","stockId":2419,"sp":5.27},{"date":"2025-06-23T16:00:00.000Z","stockId":2419,"sp":5.21},{"date":"2025-06-22T16:00:00.000Z","stockId":2419,"sp":5.15},{"date":"2025-06-19T16:00:00.000Z","stockId":2419,"sp":5.12},{"date":"2025-06-18T16:00:00.000Z","stockId":2419,"sp":5.08},{"date":"2025-06-17T16:00:00.000Z","stockId":2419,"sp":5.2},{"date":"2025-06-16T16:00:00.000Z","stockId":2419,"sp":5.25},{"date":"2025-06-15T16:00:00.000Z","stockId":2419,"sp":5.22},{"date":"2025-06-12T16:00:00.000Z","stockId":2419,"sp":5.25},{"date":"2025-06-11T16:00:00.000Z","stockId":2419,"sp":5.36},{"date":"2025-06-10T16:00:00.000Z","stockId":2419,"sp":5.4},{"date":"2025-06-09T16:00:00.000Z","stockId":2419,"sp":5.37},{"date":"2025-06-08T16:00:00.000Z","stockId":2419,"sp":5.45},{"date":"2025-06-05T16:00:00.000Z","stockId":2419,"sp":5.38},{"date":"2025-06-04T16:00:00.000Z","stockId":2419,"sp":5.42},{"date":"2025-06-03T16:00:00.000Z","stockId":2419,"sp":5.49},{"date":"2025-06-02T16:00:00.000Z","stockId":2419,"sp":5.42},{"date":"2025-05-29T16:00:00.000Z","stockId":2419,"sp":5.5},{"date":"2025-05-28T16:00:00.000Z","stockId":2419,"sp":5.36},{"date":"2025-05-27T16:00:00.000Z","stockId":2419,"sp":5.38},{"date":"2025-05-26T16:00:00.000Z","stockId":2419,"sp":5.41},{"date":"2025-05-25T16:00:00.000Z","stockId":2419,"sp":5.4},{"date":"2025-05-22T16:00:00.000Z","stockId":2419,"sp":5.37},{"date":"2025-05-21T16:00:00.000Z","stockId":2419,"sp":5.5},{"date":"2025-05-20T16:00:00.000Z","stockId":2419,"sp":5.6},{"date":"2025-05-19T16:00:00.000Z","stockId":2419,"sp":5.64},{"date":"2025-05-18T16:00:00.000Z","stockId":2419,"sp":5.66},{"date":"2025-05-15T16:00:00.000Z","stockId":2419,"sp":5.64},{"date":"2025-05-14T16:00:00.000Z","stockId":2419,"sp":5.69},{"date":"2025-05-13T16:00:00.000Z","stockId":2419,"sp":5.92},{"date":"2025-05-12T16:00:00.000Z","stockId":2419,"sp":6},{"date":"2025-05-11T16:00:00.000Z","stockId":2419,"sp":5.45},{"date":"2025-05-08T16:00:00.000Z","stockId":2419,"sp":5.4},{"date":"2025-05-07T16:00:00.000Z","stockId":2419,"sp":5.48},{"date":"2025-05-06T16:00:00.000Z","stockId":2419,"sp":5.43},{"date":"2025-05-05T16:00:00.000Z","stockId":2419,"sp":5.44},{"date":"2025-04-29T16:00:00.000Z","stockId":2419,"sp":5.33},{"date":"2025-04-28T16:00:00.000Z","stockId":2419,"sp":5.32},{"date":"2025-04-27T16:00:00.000Z","stockId":2419,"sp":5.27},{"date":"2025-04-24T16:00:00.000Z","stockId":2419,"sp":5.21},{"date":"2025-04-23T16:00:00.000Z","stockId":2419,"sp":5.25},{"date":"2025-04-22T16:00:00.000Z","stockId":2419,"sp":5.28},{"date":"2025-04-21T16:00:00.000Z","stockId":2419,"sp":5.43},{"date":"2025-04-20T16:00:00.000Z","stockId":2419,"sp":5.38},{"date":"2025-04-17T16:00:00.000Z","stockId":2419,"sp":5.37},{"date":"2025-04-16T16:00:00.000Z","stockId":2419,"sp":5.34},{"date":"2025-04-15T16:00:00.000Z","stockId":2419,"sp":5.42},{"date":"2025-04-14T16:00:00.000Z","stockId":2419,"sp":5.69},{"date":"2025-04-13T16:00:00.000Z","stockId":2419,"sp":5.45},{"date":"2025-04-10T16:00:00.000Z","stockId":2419,"sp":5.15},{"date":"2025-04-09T16:00:00.000Z","stockId":2419,"sp":5.19},{"date":"2025-04-08T16:00:00.000Z","stockId":2419,"sp":5.14},{"date":"2025-04-07T16:00:00.000Z","stockId":2419,"sp":4.84},{"date":"2025-04-06T16:00:00.000Z","stockId":2419,"sp":4.57},{"date":"2025-04-02T16:00:00.000Z","stockId":2419,"sp":5.08},{"date":"2025-04-01T16:00:00.000Z","stockId":2419,"sp":4.94},{"date":"2025-03-31T16:00:00.000Z","stockId":2419,"sp":4.94},{"date":"2025-03-30T16:00:00.000Z","stockId":2419,"sp":4.88},{"date":"2025-03-27T16:00:00.000Z","stockId":2419,"sp":4.93},{"date":"2025-03-26T16:00:00.000Z","stockId":2419,"sp":5.04},{"date":"2025-03-25T16:00:00.000Z","stockId":2419,"sp":5.07},{"date":"2025-03-24T16:00:00.000Z","stockId":2419,"sp":4.94},{"date":"2025-03-23T16:00:00.000Z","stockId":2419,"sp":4.94},{"date":"2025-03-20T16:00:00.000Z","stockId":2419,"sp":5.04},{"date":"2025-03-19T16:00:00.000Z","stockId":2419,"sp":5.13},{"date":"2025-03-18T16:00:00.000Z","stockId":2419,"sp":5.14},{"date":"2025-03-17T16:00:00.000Z","stockId":2419,"sp":5.19},{"date":"2025-03-16T16:00:00.000Z","stockId":2419,"sp":5.19},{"date":"2025-03-13T16:00:00.000Z","stockId":2419,"sp":5.23},{"date":"2025-03-12T16:00:00.000Z","stockId":2419,"sp":5.05},{"date":"2025-03-11T16:00:00.000Z","stockId":2419,"sp":5.1},{"date":"2025-03-10T16:00:00.000Z","stockId":2419,"sp":5.1},{"date":"2025-03-09T16:00:00.000Z","stockId":2419,"sp":5.03},{"date":"2025-03-06T16:00:00.000Z","stockId":2419,"sp":5.01},{"date":"2025-03-05T16:00:00.000Z","stockId":2419,"sp":5.05},{"date":"2025-03-04T16:00:00.000Z","stockId":2419,"sp":4.97},{"date":"2025-03-03T16:00:00.000Z","stockId":2419,"sp":5.01},{"date":"2025-03-02T16:00:00.000Z","stockId":2419,"sp":5.01},{"date":"2025-02-27T16:00:00.000Z","stockId":2419,"sp":5.06},{"date":"2025-02-26T16:00:00.000Z","stockId":2419,"sp":5.19},{"date":"2025-02-25T16:00:00.000Z","stockId":2419,"sp":5.09},{"date":"2025-02-24T16:00:00.000Z","stockId":2419,"sp":5.07},{"date":"2025-02-23T16:00:00.000Z","stockId":2419,"sp":5.13},{"date":"2025-02-20T16:00:00.000Z","stockId":2419,"sp":5.11},{"date":"2025-02-19T16:00:00.000Z","stockId":2419,"sp":5.22},{"date":"2025-02-18T16:00:00.000Z","stockId":2419,"sp":5.16},{"date":"2025-02-17T16:00:00.000Z","stockId":2419,"sp":5.15},{"date":"2025-02-16T16:00:00.000Z","stockId":2419,"sp":5.36},{"date":"2025-02-13T16:00:00.000Z","stockId":2419,"sp":5.24},{"date":"2025-02-12T16:00:00.000Z","stockId":2419,"sp":5.22},{"date":"2025-02-11T16:00:00.000Z","stockId":2419,"sp":5.22},{"date":"2025-02-10T16:00:00.000Z","stockId":2419,"sp":5.19},{"date":"2025-02-09T16:00:00.000Z","stockId":2419,"sp":5.17},{"date":"2025-02-06T16:00:00.000Z","stockId":2419,"sp":4.94},{"date":"2025-02-05T16:00:00.000Z","stockId":2419,"sp":4.84},{"date":"2025-02-04T16:00:00.000Z","stockId":2419,"sp":4.76},{"date":"2025-01-26T16:00:00.000Z","stockId":2419,"sp":4.72},{"date":"2025-01-23T16:00:00.000Z","stockId":2419,"sp":4.79},{"date":"2025-01-22T16:00:00.000Z","stockId":2419,"sp":4.75},{"date":"2025-01-21T16:00:00.000Z","stockId":2419,"sp":4.77},{"date":"2025-01-20T16:00:00.000Z","stockId":2419,"sp":5},{"date":"2025-01-19T16:00:00.000Z","stockId":2419,"sp":4.99},{"date":"2025-01-16T16:00:00.000Z","stockId":2419,"sp":4.91},{"date":"2025-01-15T16:00:00.000Z","stockId":2419,"sp":4.96},{"date":"2025-01-14T16:00:00.000Z","stockId":2419,"sp":4.85},{"date":"2025-01-13T16:00:00.000Z","stockId":2419,"sp":4.83},{"date":"2025-01-12T16:00:00.000Z","stockId":2419,"sp":4.63},{"date":"2025-01-09T16:00:00.000Z","stockId":2419,"sp":4.63},{"date":"2025-01-08T16:00:00.000Z","stockId":2419,"sp":4.88},{"date":"2025-01-07T16:00:00.000Z","stockId":2419,"sp":4.96},{"date":"2025-01-06T16:00:00.000Z","stockId":2419,"sp":4.84},{"date":"2025-01-05T16:00:00.000Z","stockId":2419,"sp":4.81},{"date":"2025-01-02T16:00:00.000Z","stockId":2419,"sp":5.34},{"date":"2025-01-01T16:00:00.000Z","stockId":2419,"sp":5.93},{"date":"2024-12-30T16:00:00.000Z","stockId":2419,"sp":5.86},{"date":"2024-12-29T16:00:00.000Z","stockId":2419,"sp":5.97},{"date":"2024-12-26T16:00:00.000Z","stockId":2419,"sp":6.08},{"date":"2024-12-25T16:00:00.000Z","stockId":2419,"sp":6.29},{"date":"2024-12-24T16:00:00.000Z","stockId":2419,"sp":6.18},{"date":"2024-12-23T16:00:00.000Z","stockId":2419,"sp":6.15},{"date":"2024-12-22T16:00:00.000Z","stockId":2419,"sp":5.77},{"date":"2024-12-19T16:00:00.000Z","stockId":2419,"sp":6.01},{"date":"2024-12-18T16:00:00.000Z","stockId":2419,"sp":6.06},{"date":"2024-12-17T16:00:00.000Z","stockId":2419,"sp":6.12},{"date":"2024-12-16T16:00:00.000Z","stockId":2419,"sp":5.56},{"date":"2024-12-15T16:00:00.000Z","stockId":2419,"sp":6.03},{"date":"2024-12-12T16:00:00.000Z","stockId":2419,"sp":5.84},{"date":"2024-12-11T16:00:00.000Z","stockId":2419,"sp":6.15},{"date":"2024-12-10T16:00:00.000Z","stockId":2419,"sp":5.79},{"date":"2024-12-09T16:00:00.000Z","stockId":2419,"sp":5.4},{"date":"2024-12-08T16:00:00.000Z","stockId":2419,"sp":5.3},{"date":"2024-12-05T16:00:00.000Z","stockId":2419,"sp":5.45},{"date":"2024-12-04T16:00:00.000Z","stockId":2419,"sp":5.37},{"date":"2024-12-03T16:00:00.000Z","stockId":2419,"sp":5.45},{"date":"2024-12-02T16:00:00.000Z","stockId":2419,"sp":5.41},{"date":"2024-12-01T16:00:00.000Z","stockId":2419,"sp":5.49},{"date":"2024-11-28T16:00:00.000Z","stockId":2419,"sp":5.36},{"date":"2024-11-27T16:00:00.000Z","stockId":2419,"sp":5.45},{"date":"2024-11-26T16:00:00.000Z","stockId":2419,"sp":5.28},{"date":"2024-11-25T16:00:00.000Z","stockId":2419,"sp":5.21},{"date":"2024-11-24T16:00:00.000Z","stockId":2419,"sp":5.18},{"date":"2024-11-21T16:00:00.000Z","stockId":2419,"sp":5.11},{"date":"2024-11-20T16:00:00.000Z","stockId":2419,"sp":5.26},{"date":"2024-11-19T16:00:00.000Z","stockId":2419,"sp":5.29},{"date":"2024-11-18T16:00:00.000Z","stockId":2419,"sp":5.21},{"date":"2024-11-17T16:00:00.000Z","stockId":2419,"sp":5.11},{"date":"2024-11-14T16:00:00.000Z","stockId":2419,"sp":5.1},{"date":"2024-11-13T16:00:00.000Z","stockId":2419,"sp":5.22},{"date":"2024-11-12T16:00:00.000Z","stockId":2419,"sp":5.39},{"date":"2024-11-11T16:00:00.000Z","stockId":2419,"sp":5.51},{"date":"2024-11-10T16:00:00.000Z","stockId":2419,"sp":5.46},{"date":"2024-11-07T16:00:00.000Z","stockId":2419,"sp":5.52},{"date":"2024-11-06T16:00:00.000Z","stockId":2419,"sp":5.5},{"date":"2024-11-05T16:00:00.000Z","stockId":2419,"sp":5.24},{"date":"2024-11-04T16:00:00.000Z","stockId":2419,"sp":5.17},{"date":"2024-11-03T16:00:00.000Z","stockId":2419,"sp":5.06},{"date":"2024-10-31T16:00:00.000Z","stockId":2419,"sp":5.06},{"date":"2024-10-30T16:00:00.000Z","stockId":2419,"sp":5.08},{"date":"2024-10-29T16:00:00.000Z","stockId":2419,"sp":5.1},{"date":"2024-10-28T16:00:00.000Z","stockId":2419,"sp":4.96},{"date":"2024-10-27T16:00:00.000Z","stockId":2419,"sp":5.07},{"date":"2024-10-24T16:00:00.000Z","stockId":2419,"sp":4.96},{"date":"2024-10-23T16:00:00.000Z","stockId":2419,"sp":4.92},{"date":"2024-10-22T16:00:00.000Z","stockId":2419,"sp":4.92},{"date":"2024-10-21T16:00:00.000Z","stockId":2419,"sp":4.79},{"date":"2024-10-20T16:00:00.000Z","stockId":2419,"sp":4.67},{"date":"2024-10-17T16:00:00.000Z","stockId":2419,"sp":4.66},{"date":"2024-10-16T16:00:00.000Z","stockId":2419,"sp":4.59},{"date":"2024-10-15T16:00:00.000Z","stockId":2419,"sp":4.7},{"date":"2024-10-14T16:00:00.000Z","stockId":2419,"sp":4.72},{"date":"2024-10-13T16:00:00.000Z","stockId":2419,"sp":4.76},{"date":"2024-10-10T16:00:00.000Z","stockId":2419,"sp":4.77},{"date":"2024-10-09T16:00:00.000Z","stockId":2419,"sp":4.83},{"date":"2024-10-08T16:00:00.000Z","stockId":2419,"sp":4.72},{"date":"2024-10-07T16:00:00.000Z","stockId":2419,"sp":5.13},{"date":"2024-09-29T16:00:00.000Z","stockId":2419,"sp":4.98},{"date":"2024-09-26T16:00:00.000Z","stockId":2419,"sp":4.62},{"date":"2024-09-25T16:00:00.000Z","stockId":2419,"sp":4.46},{"date":"2024-09-24T16:00:00.000Z","stockId":2419,"sp":4.31},{"date":"2024-09-23T16:00:00.000Z","stockId":2419,"sp":4.29},{"date":"2024-09-22T16:00:00.000Z","stockId":2419,"sp":4.15},{"date":"2024-09-19T16:00:00.000Z","stockId":2419,"sp":4.13},{"date":"2024-09-18T16:00:00.000Z","stockId":2419,"sp":4.12},{"date":"2024-09-17T16:00:00.000Z","stockId":2419,"sp":4.01},{"date":"2024-09-12T16:00:00.000Z","stockId":2419,"sp":4.01},{"date":"2024-09-11T16:00:00.000Z","stockId":2419,"sp":4.01},{"date":"2024-09-10T16:00:00.000Z","stockId":2419,"sp":4.01},{"date":"2024-09-09T16:00:00.000Z","stockId":2419,"sp":4.08},{"date":"2024-09-08T16:00:00.000Z","stockId":2419,"sp":4.16},{"date":"2024-09-05T16:00:00.000Z","stockId":2419,"sp":4.12},{"date":"2024-09-04T16:00:00.000Z","stockId":2419,"sp":4.13},{"date":"2024-09-03T16:00:00.000Z","stockId":2419,"sp":4.07},{"date":"2024-09-02T16:00:00.000Z","stockId":2419,"sp":4.1},{"date":"2024-09-01T16:00:00.000Z","stockId":2419,"sp":4.1},{"date":"2024-08-29T16:00:00.000Z","stockId":2419,"sp":4.15},{"date":"2024-08-28T16:00:00.000Z","stockId":2419,"sp":4.09},{"date":"2024-08-27T16:00:00.000Z","stockId":2419,"sp":4.1},{"date":"2024-08-26T16:00:00.000Z","stockId":2419,"sp":4.09},{"date":"2024-08-25T16:00:00.000Z","stockId":2419,"sp":4.15},{"date":"2024-08-22T16:00:00.000Z","stockId":2419,"sp":4.06},{"date":"2024-08-21T16:00:00.000Z","stockId":2419,"sp":4.07},{"date":"2024-08-20T16:00:00.000Z","stockId":2419,"sp":4.16},{"date":"2024-08-19T16:00:00.000Z","stockId":2419,"sp":4.15},{"date":"2024-08-18T16:00:00.000Z","stockId":2419,"sp":4.23},{"date":"2024-08-15T16:00:00.000Z","stockId":2419,"sp":4.21},{"date":"2024-08-14T16:00:00.000Z","stockId":2419,"sp":4.27},{"date":"2024-08-13T16:00:00.000Z","stockId":2419,"sp":4.22},{"date":"2024-08-12T16:00:00.000Z","stockId":2419,"sp":4.28},{"date":"2024-08-11T16:00:00.000Z","stockId":2419,"sp":4.29},{"date":"2024-08-08T16:00:00.000Z","stockId":2419,"sp":4.36},{"date":"2024-08-07T16:00:00.000Z","stockId":2419,"sp":4.43},{"date":"2024-08-06T16:00:00.000Z","stockId":2419,"sp":4.39},{"date":"2024-08-05T16:00:00.000Z","stockId":2419,"sp":4.36},{"date":"2024-08-04T16:00:00.000Z","stockId":2419,"sp":4.28},{"date":"2024-08-01T16:00:00.000Z","stockId":2419,"sp":4.31},{"date":"2024-07-31T16:00:00.000Z","stockId":2419,"sp":4.31},{"date":"2024-07-30T16:00:00.000Z","stockId":2419,"sp":4.33},{"date":"2024-07-29T16:00:00.000Z","stockId":2419,"sp":4.26},{"date":"2024-07-28T16:00:00.000Z","stockId":2419,"sp":4.16},{"date":"2024-07-25T16:00:00.000Z","stockId":2419,"sp":4.18},{"date":"2024-07-24T16:00:00.000Z","stockId":2419,"sp":4.12},{"date":"2024-07-23T16:00:00.000Z","stockId":2419,"sp":4.11},{"date":"2024-07-22T16:00:00.000Z","stockId":2419,"sp":4.17},{"date":"2024-07-21T16:00:00.000Z","stockId":2419,"sp":4.2},{"date":"2024-07-18T16:00:00.000Z","stockId":2419,"sp":4.19},{"date":"2024-07-17T16:00:00.000Z","stockId":2419,"sp":4.21},{"date":"2024-07-16T16:00:00.000Z","stockId":2419,"sp":4.22},{"date":"2024-07-15T16:00:00.000Z","stockId":2419,"sp":4.27},{"date":"2024-07-14T16:00:00.000Z","stockId":2419,"sp":4.19},{"date":"2024-07-11T16:00:00.000Z","stockId":2419,"sp":4.24},{"date":"2024-07-10T16:00:00.000Z","stockId":2419,"sp":4.23},{"date":"2024-07-09T16:00:00.000Z","stockId":2419,"sp":4.14},{"date":"2024-07-08T16:00:00.000Z","stockId":2419,"sp":4.18},{"date":"2024-07-07T16:00:00.000Z","stockId":2419,"sp":4.13},{"date":"2024-07-04T16:00:00.000Z","stockId":2419,"sp":4.24},{"date":"2024-07-03T16:00:00.000Z","stockId":2419,"sp":4.22},{"date":"2024-07-02T16:00:00.000Z","stockId":2419,"sp":4.37},{"date":"2024-07-01T16:00:00.000Z","stockId":2419,"sp":4.25},{"date":"2024-06-30T16:00:00.000Z","stockId":2419,"sp":4.21},{"date":"2024-06-27T16:00:00.000Z","stockId":2419,"sp":4.18},{"date":"2024-06-26T16:00:00.000Z","stockId":2419,"sp":4.19},{"sp":4.23,"stockId":2419,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.15,"stockId":2419,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.12,"stockId":2419,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.28,"stockId":2419,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.32,"stockId":2419,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.46,"stockId":2419,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.45,"stockId":2419,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.43,"stockId":2419,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.5,"stockId":2419,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.47,"stockId":2419,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.53,"stockId":2419,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.47,"stockId":2419,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.53,"stockId":2419,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.45,"stockId":2419,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.57,"stockId":2419,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.64,"stockId":2419,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.63,"stockId":2419,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.73,"stockId":2419,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.66,"stockId":2419,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.71,"stockId":2419,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.74,"stockId":2419,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.78,"stockId":2419,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.78,"stockId":2419,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.82,"stockId":2419,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.92,"stockId":2419,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.92,"stockId":2419,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.98,"stockId":2419,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.95,"stockId":2419,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.86,"stockId":2419,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.78,"stockId":2419,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.79,"stockId":2419,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.77,"stockId":2419,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2419,"sp":4.86},{"date":"2024-05-08T16:00:00.000Z","stockId":2419,"sp":4.91},{"date":"2024-05-07T16:00:00.000Z","stockId":2419,"sp":4.87},{"date":"2024-05-06T16:00:00.000Z","stockId":2419,"sp":4.95},{"date":"2024-05-05T16:00:00.000Z","stockId":2419,"sp":4.97},{"date":"2024-04-29T16:00:00.000Z","stockId":2419,"sp":4.9},{"date":"2024-04-28T16:00:00.000Z","stockId":2419,"sp":4.99},{"date":"2024-04-25T16:00:00.000Z","stockId":2419,"sp":4.96},{"date":"2024-04-24T16:00:00.000Z","stockId":2419,"sp":5.19},{"date":"2024-04-23T16:00:00.000Z","stockId":2419,"sp":5},{"date":"2024-04-22T16:00:00.000Z","stockId":2419,"sp":4.86},{"date":"2024-04-21T16:00:00.000Z","stockId":2419,"sp":4.82},{"date":"2024-04-18T16:00:00.000Z","stockId":2419,"sp":4.92},{"date":"2024-04-17T16:00:00.000Z","stockId":2419,"sp":4.75},{"date":"2024-04-16T16:00:00.000Z","stockId":2419,"sp":4.82},{"date":"2024-04-15T16:00:00.000Z","stockId":2419,"sp":4.62},{"date":"2024-04-14T16:00:00.000Z","stockId":2419,"sp":4.91},{"date":"2024-04-11T16:00:00.000Z","stockId":2419,"sp":5.1},{"date":"2024-04-10T16:00:00.000Z","stockId":2419,"sp":5.19},{"date":"2024-04-09T16:00:00.000Z","stockId":2419,"sp":5.3},{"date":"2024-04-08T16:00:00.000Z","stockId":2419,"sp":5.31},{"date":"2024-04-07T16:00:00.000Z","stockId":2419,"sp":5.28},{"date":"2024-04-02T16:00:00.000Z","stockId":2419,"sp":5.5},{"date":"2024-04-01T16:00:00.000Z","stockId":2419,"sp":5.44},{"date":"2024-03-31T16:00:00.000Z","stockId":2419,"sp":5.48},{"date":"2024-03-28T16:00:00.000Z","stockId":2419,"sp":5.33},{"date":"2024-03-27T16:00:00.000Z","stockId":2419,"sp":5.44},{"date":"2024-03-26T16:00:00.000Z","stockId":2419,"sp":5.15},{"date":"2024-03-25T16:00:00.000Z","stockId":2419,"sp":5.11},{"date":"2024-03-24T16:00:00.000Z","stockId":2419,"sp":5.16},{"date":"2024-03-21T16:00:00.000Z","stockId":2419,"sp":5.44},{"date":"2024-03-20T16:00:00.000Z","stockId":2419,"sp":5.61},{"date":"2024-03-19T16:00:00.000Z","stockId":2419,"sp":5.25},{"date":"2024-03-18T16:00:00.000Z","stockId":2419,"sp":5.13},{"date":"2024-03-17T16:00:00.000Z","stockId":2419,"sp":5.3},{"date":"2024-03-14T16:00:00.000Z","stockId":2419,"sp":4.95},{"date":"2024-03-13T16:00:00.000Z","stockId":2419,"sp":4.96},{"date":"2024-03-12T16:00:00.000Z","stockId":2419,"sp":4.85},{"date":"2024-03-11T16:00:00.000Z","stockId":2419,"sp":4.91},{"date":"2024-03-10T16:00:00.000Z","stockId":2419,"sp":4.91},{"date":"2024-03-07T16:00:00.000Z","stockId":2419,"sp":4.81},{"date":"2024-03-06T16:00:00.000Z","stockId":2419,"sp":4.73},{"date":"2024-03-05T16:00:00.000Z","stockId":2419,"sp":4.73},{"date":"2024-03-04T16:00:00.000Z","stockId":2419,"sp":4.61},{"date":"2024-03-03T16:00:00.000Z","stockId":2419,"sp":4.69},{"date":"2024-02-29T16:00:00.000Z","stockId":2419,"sp":4.7},{"date":"2024-02-28T16:00:00.000Z","stockId":2419,"sp":4.7},{"date":"2024-02-27T16:00:00.000Z","stockId":2419,"sp":4.65},{"date":"2024-02-26T16:00:00.000Z","stockId":2419,"sp":4.88},{"date":"2024-02-25T16:00:00.000Z","stockId":2419,"sp":4.85},{"date":"2024-02-22T16:00:00.000Z","stockId":2419,"sp":4.82},{"date":"2024-02-21T16:00:00.000Z","stockId":2419,"sp":4.77},{"date":"2024-02-20T16:00:00.000Z","stockId":2419,"sp":4.74},{"date":"2024-02-19T16:00:00.000Z","stockId":2419,"sp":4.7},{"date":"2024-02-18T16:00:00.000Z","stockId":2419,"sp":4.76},{"date":"2024-02-07T16:00:00.000Z","stockId":2419,"sp":4.76},{"date":"2024-02-06T16:00:00.000Z","stockId":2419,"sp":4.41},{"date":"2024-02-05T16:00:00.000Z","stockId":2419,"sp":4.45},{"date":"2024-02-04T16:00:00.000Z","stockId":2419,"sp":4.33},{"date":"2024-02-01T16:00:00.000Z","stockId":2419,"sp":4.7},{"date":"2024-01-31T16:00:00.000Z","stockId":2419,"sp":4.8},{"date":"2024-01-30T16:00:00.000Z","stockId":2419,"sp":4.95},{"date":"2024-01-29T16:00:00.000Z","stockId":2419,"sp":5.36},{"date":"2024-01-28T16:00:00.000Z","stockId":2419,"sp":5.41},{"date":"2024-01-25T16:00:00.000Z","stockId":2419,"sp":5.25},{"date":"2024-01-24T16:00:00.000Z","stockId":2419,"sp":5.29},{"date":"2024-01-23T16:00:00.000Z","stockId":2419,"sp":5.04},{"date":"2024-01-22T16:00:00.000Z","stockId":2419,"sp":4.75},{"date":"2024-01-21T16:00:00.000Z","stockId":2419,"sp":4.79},{"date":"2024-01-18T16:00:00.000Z","stockId":2419,"sp":5.15},{"date":"2024-01-17T16:00:00.000Z","stockId":2419,"sp":5.12},{"date":"2024-01-16T16:00:00.000Z","stockId":2419,"sp":5.21},{"date":"2024-01-15T16:00:00.000Z","stockId":2419,"sp":5.47},{"date":"2024-01-14T16:00:00.000Z","stockId":2419,"sp":5.59},{"date":"2024-01-11T16:00:00.000Z","stockId":2419,"sp":5.69},{"date":"2024-01-10T16:00:00.000Z","stockId":2419,"sp":5.86},{"date":"2024-01-09T16:00:00.000Z","stockId":2419,"sp":6.05},{"date":"2024-01-08T16:00:00.000Z","stockId":2419,"sp":5.71},{"date":"2024-01-07T16:00:00.000Z","stockId":2419,"sp":5.45},{"date":"2024-01-04T16:00:00.000Z","stockId":2419,"sp":5.51},{"date":"2024-01-03T16:00:00.000Z","stockId":2419,"sp":5.49},{"date":"2024-01-02T16:00:00.000Z","stockId":2419,"sp":5.49},{"date":"2024-01-01T16:00:00.000Z","stockId":2419,"sp":5.47},{"date":"2023-12-28T16:00:00.000Z","stockId":2419,"sp":5.53},{"date":"2023-12-27T16:00:00.000Z","stockId":2419,"sp":5.45},{"date":"2023-12-26T16:00:00.000Z","stockId":2419,"sp":5.38},{"date":"2023-12-25T16:00:00.000Z","stockId":2419,"sp":5.32},{"date":"2023-12-24T16:00:00.000Z","stockId":2419,"sp":5.34},{"date":"2023-12-21T16:00:00.000Z","stockId":2419,"sp":5.33},{"date":"2023-12-20T16:00:00.000Z","stockId":2419,"sp":5.38},{"date":"2023-12-19T16:00:00.000Z","stockId":2419,"sp":5.32},{"date":"2023-12-18T16:00:00.000Z","stockId":2419,"sp":5.36},{"date":"2023-12-17T16:00:00.000Z","stockId":2419,"sp":5.45},{"date":"2023-12-14T16:00:00.000Z","stockId":2419,"sp":5.56},{"date":"2023-12-13T16:00:00.000Z","stockId":2419,"sp":5.61},{"date":"2023-12-12T16:00:00.000Z","stockId":2419,"sp":5.45},{"date":"2023-12-11T16:00:00.000Z","stockId":2419,"sp":5.47},{"date":"2023-12-10T16:00:00.000Z","stockId":2419,"sp":5.36},{"date":"2023-12-07T16:00:00.000Z","stockId":2419,"sp":5.37},{"date":"2023-12-06T16:00:00.000Z","stockId":2419,"sp":5.48},{"date":"2023-12-05T16:00:00.000Z","stockId":2419,"sp":5.5},{"date":"2023-12-04T16:00:00.000Z","stockId":2419,"sp":5.47},{"date":"2023-12-03T16:00:00.000Z","stockId":2419,"sp":5.52},{"date":"2023-11-30T16:00:00.000Z","stockId":2419,"sp":5.57},{"date":"2023-11-29T16:00:00.000Z","stockId":2419,"sp":5.53},{"date":"2023-11-28T16:00:00.000Z","stockId":2419,"sp":5.5},{"date":"2023-11-27T16:00:00.000Z","stockId":2419,"sp":5.54},{"date":"2023-11-26T16:00:00.000Z","stockId":2419,"sp":5.51},{"date":"2023-11-23T16:00:00.000Z","stockId":2419,"sp":5.59},{"date":"2023-11-22T16:00:00.000Z","stockId":2419,"sp":5.56},{"date":"2023-11-21T16:00:00.000Z","stockId":2419,"sp":5.57},{"date":"2023-11-20T16:00:00.000Z","stockId":2419,"sp":5.54},{"date":"2023-11-19T16:00:00.000Z","stockId":2419,"sp":5.52},{"date":"2023-11-16T16:00:00.000Z","stockId":2419,"sp":5.5},{"date":"2023-11-15T16:00:00.000Z","stockId":2419,"sp":5.47},{"date":"2023-11-14T16:00:00.000Z","stockId":2419,"sp":5.4},{"date":"2023-11-13T16:00:00.000Z","stockId":2419,"sp":5.39},{"date":"2023-11-12T16:00:00.000Z","stockId":2419,"sp":5.42},{"date":"2023-11-09T16:00:00.000Z","stockId":2419,"sp":5.36},{"date":"2023-11-08T16:00:00.000Z","stockId":2419,"sp":5.4},{"date":"2023-11-07T16:00:00.000Z","stockId":2419,"sp":5.41},{"date":"2023-11-06T16:00:00.000Z","stockId":2419,"sp":5.42},{"date":"2023-11-05T16:00:00.000Z","stockId":2419,"sp":5.46},{"date":"2023-11-02T16:00:00.000Z","stockId":2419,"sp":5.39},{"date":"2023-11-01T16:00:00.000Z","stockId":2419,"sp":5.41},{"date":"2023-10-31T16:00:00.000Z","stockId":2419,"sp":5.45},{"date":"2023-10-30T16:00:00.000Z","stockId":2419,"sp":5.41},{"date":"2023-10-29T16:00:00.000Z","stockId":2419,"sp":5.41},{"date":"2023-10-26T16:00:00.000Z","stockId":2419,"sp":5.41},{"date":"2023-10-25T16:00:00.000Z","stockId":2419,"sp":5.34},{"date":"2023-10-24T16:00:00.000Z","stockId":2419,"sp":5.34},{"date":"2023-10-23T16:00:00.000Z","stockId":2419,"sp":5.25},{"date":"2023-10-22T16:00:00.000Z","stockId":2419,"sp":5.12},{"date":"2023-10-19T16:00:00.000Z","stockId":2419,"sp":5.23},{"date":"2023-10-18T16:00:00.000Z","stockId":2419,"sp":5.23},{"date":"2023-10-17T16:00:00.000Z","stockId":2419,"sp":5.3},{"date":"2023-10-16T16:00:00.000Z","stockId":2419,"sp":5.4},{"date":"2023-10-15T16:00:00.000Z","stockId":2419,"sp":5.42},{"date":"2023-10-12T16:00:00.000Z","stockId":2419,"sp":5.45},{"date":"2023-10-11T16:00:00.000Z","stockId":2419,"sp":5.55},{"date":"2023-10-10T16:00:00.000Z","stockId":2419,"sp":5.51},{"date":"2023-10-09T16:00:00.000Z","stockId":2419,"sp":5.56},{"date":"2023-10-08T16:00:00.000Z","stockId":2419,"sp":5.55},{"date":"2023-09-27T16:00:00.000Z","stockId":2419,"sp":5.68},{"date":"2023-09-26T16:00:00.000Z","stockId":2419,"sp":5.68},{"date":"2023-09-25T16:00:00.000Z","stockId":2419,"sp":5.68},{"date":"2023-09-24T16:00:00.000Z","stockId":2419,"sp":5.72},{"date":"2023-09-21T16:00:00.000Z","stockId":2419,"sp":5.75},{"date":"2023-09-20T16:00:00.000Z","stockId":2419,"sp":5.68},{"date":"2023-09-19T16:00:00.000Z","stockId":2419,"sp":5.79},{"date":"2023-09-18T16:00:00.000Z","stockId":2419,"sp":5.85},{"date":"2023-09-17T16:00:00.000Z","stockId":2419,"sp":5.91},{"date":"2023-09-14T16:00:00.000Z","stockId":2419,"sp":5.82},{"date":"2023-09-13T16:00:00.000Z","stockId":2419,"sp":5.79},{"date":"2023-09-12T16:00:00.000Z","stockId":2419,"sp":5.83},{"date":"2023-09-11T16:00:00.000Z","stockId":2419,"sp":5.85},{"date":"2023-09-10T16:00:00.000Z","stockId":2419,"sp":5.88},{"date":"2023-09-07T16:00:00.000Z","stockId":2419,"sp":5.78},{"date":"2023-09-06T16:00:00.000Z","stockId":2419,"sp":5.81},{"date":"2023-09-05T16:00:00.000Z","stockId":2419,"sp":5.88},{"date":"2023-09-04T16:00:00.000Z","stockId":2419,"sp":5.88},{"date":"2023-09-03T16:00:00.000Z","stockId":2419,"sp":5.95},{"date":"2023-08-31T16:00:00.000Z","stockId":2419,"sp":5.82},{"date":"2023-08-30T16:00:00.000Z","stockId":2419,"sp":5.72},{"date":"2023-08-29T16:00:00.000Z","stockId":2419,"sp":5.77},{"date":"2023-08-28T16:00:00.000Z","stockId":2419,"sp":5.85},{"date":"2023-08-27T16:00:00.000Z","stockId":2419,"sp":5.82},{"date":"2023-08-24T16:00:00.000Z","stockId":2419,"sp":5.85},{"date":"2023-08-23T16:00:00.000Z","stockId":2419,"sp":6.18},{"date":"2023-08-22T16:00:00.000Z","stockId":2419,"sp":6.11},{"date":"2023-08-21T16:00:00.000Z","stockId":2419,"sp":6.19},{"date":"2023-08-20T16:00:00.000Z","stockId":2419,"sp":6.09},{"date":"2023-08-17T16:00:00.000Z","stockId":2419,"sp":6.19},{"date":"2023-08-16T16:00:00.000Z","stockId":2419,"sp":6.35},{"date":"2023-08-15T16:00:00.000Z","stockId":2419,"sp":6.3},{"date":"2023-08-14T16:00:00.000Z","stockId":2419,"sp":6.38},{"date":"2023-08-13T16:00:00.000Z","stockId":2419,"sp":6.31},{"date":"2023-08-10T16:00:00.000Z","stockId":2419,"sp":6.22},{"date":"2023-08-09T16:00:00.000Z","stockId":2419,"sp":6.35},{"date":"2023-08-08T16:00:00.000Z","stockId":2419,"sp":6.37},{"date":"2023-08-07T16:00:00.000Z","stockId":2419,"sp":6.46},{"date":"2023-08-06T16:00:00.000Z","stockId":2419,"sp":6.52},{"date":"2023-08-03T16:00:00.000Z","stockId":2419,"sp":6.54},{"date":"2023-08-02T16:00:00.000Z","stockId":2419,"sp":6.64},{"date":"2023-08-01T16:00:00.000Z","stockId":2419,"sp":6.63},{"date":"2023-07-31T16:00:00.000Z","stockId":2419,"sp":6.61},{"date":"2023-07-30T16:00:00.000Z","stockId":2419,"sp":6.68},{"date":"2023-07-27T16:00:00.000Z","stockId":2419,"sp":6.42},{"date":"2023-07-26T16:00:00.000Z","stockId":2419,"sp":6.38},{"date":"2023-07-25T16:00:00.000Z","stockId":2419,"sp":6.39},{"date":"2023-07-24T16:00:00.000Z","stockId":2419,"sp":6.35}],"dateFlag":"day"}