window.pageData = {"stock":{"_id":2439,"stockCode":"002439","exchange":"sz","market":"a","stockType":"company","followedNum":1324,"ipoDate":"2010-06-22T16:00:00.000Z","areaCode":"cn","blackenedNum":13,"provinceCode":1,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2439,"memoNum":17,"establishDate":"2008-01-24T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"启明星辰","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"qmxc","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"中国移动通信集团有限公司","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-21T16:00:00.000Z"],"lastExpectedDate":"2026-08-21T16:00:00.000Z","lastUpdated":"2026-07-14T19:24:37.343Z"}],"latestLiftedDate":"2027-01-04T16:00:00.000Z","province":{"shortName":"北京"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000710201,"stockCode":"710201","name":"软件开发","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":710201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":194.4117047018177},"pb":{"mcw":4.4667703222892285},"ps_ttm":{"mcw":5.731611895930881},"dyr":{"mcw":0.006301589842978334}},"staticDividendYieldRatio":0.006305270499536536},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000801,"stockCode":"C0801","exchange":"sz","stockType":"industry","source":"cni","tickerId":801,"name":"软件与互联网"},{"_id":2000000080101,"stockCode":"C080101","exchange":"sz","stockType":"industry","source":"cni","tickerId":80101,"name":"互联网软件与服务"}],"sw":[{"_id":2010000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw","tickerId":710000,"source":"sw"},{"_id":2010000710200,"stockCode":"710200","name":"计算机应用","stockType":"industry","exchange":"sw","tickerId":710200,"source":"sw"},{"_id":2010000710201,"stockCode":"710201","name":"软件开发","stockType":"industry","exchange":"sw","tickerId":710201,"source":"sw"}],"sw_2021":[{"_id":2020000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw_2021","tickerId":710000,"source":"sw_2021"},{"_id":2020000710400,"stockCode":"710400","name":"软件开发","stockType":"industry","exchange":"sw_2021","tickerId":710400,"source":"sw_2021"},{"_id":2020000710402,"stockCode":"710402","name":"横向通用软件","stockType":"industry","exchange":"sw_2021","tickerId":710402,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399805,"stockCode":"399805","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399805,"name":"互联金融","weighting":0.02385},{"_id":1000000931247,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931247","tickerId":931247,"source":"csi","name":"中证信创","weighting":0.01379},{"_id":1000001730202,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30202","tickerId":1730202,"source":"csi","name":"软件指数","weighting":0.01188},{"_id":1000000399994,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399994","tickerId":399994,"source":"csi","name":"信息安全","weighting":0.01169},{"_id":1000000399699,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399699","tickerId":399699,"source":"cni","name":"金融科技","weighting":0.0095},{"_id":1000000930902,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930902","tickerId":930902,"source":"csi","name":"中证数据","weighting":0.00882},{"_id":1000000930851,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930851","tickerId":930851,"source":"csi","name":"云计算","weighting":0.00793},{"_id":1000001730182,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30182","tickerId":1730182,"source":"csi","name":"计算机","weighting":0.00626},{"_id":1000000399803,"stockCode":"399803","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399803,"name":"工业4.0","weighting":0.00316},{"_id":1000000399285,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399285","tickerId":399285,"source":"cni","name":"物联网50","weighting":0.0025},{"_id":1000000399970,"stockCode":"399970","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399970,"name":"移动互联","weighting":0.0018},{"_id":1000000930850,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930850","tickerId":930850,"source":"csi","name":"智能制造","weighting":0.0016},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0014},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0012},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0011},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0006},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0006},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0005},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00042},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00015},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00015}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.venustech.com.cn","companyName":"启明星辰信息技术集团股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-10T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为2600万元-3800万元，与上年同期相比扭亏。","maxProfit":38000000,"minProfit":26000000,"performanceType":"deficit_stop","reason":"报告期内，公司聚焦网信安全主责主业，坚定战略执行，持续强化科技创新、市场拓展和提质增效。收入提速，利润释放，现金流健康。预计归母净利润与扣非后归母净利润双双盈利且持续增长，经营性现金流净流入同比增长约140%，公司高质量发展根基进一步夯实。1、收入增长的主要原因。(1)与中国移动协同深化。(2)新产品、新业务加速变现。(3)重点行业基本盘稳固。2、利润增长的主要原因。利润增长源于“增收+降本”双轮驱动。预计归母净利润较上年同期增长127.85%~140.71%，扣非后归母净利润较上年同期增长133.55%~140.86%。收入增长的同时，公司坚持精细化管理，费用端持续优化，三费合计同比下降。上半年净利润延续一季度盈利态势，盈利质量与经营韧性显著增强。3、现金流持续加强，业务健康发展。公司始终重视提升经营质量，持续加强项目回款、应收账款和合同执行管控。近年来公司首次实现上半年经营性现金流净额为正且大幅增长，自身造血能力不断增强。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2439,"type":"tr_dri","cagr_p_r_fs":0.07520713916636113,"cagr_p_r_fys":-0.08356940509915012,"cagr_p_r_y1":-0.18153067678684398,"cagr_p_r_y3":-0.2435452203391706,"cagr_p_r_y5":-0.1782761127492789,"p_r_fs":2.2041384315209687,"cagr_p_r_d30":0.023734177215189556,"cagr_p_r_d60":-0.18973074514715094,"cagr_p_r_d90":-0.14019933554817265,"last_data_date":"2026-07-13T16:00:00.000Z","period_date":"2010-06-22T16:00:00.000Z","cagr_p_r_y10":-0.06451575042591273,"cagr_p_r_d14":0.02292490118577062,"cagr_p_r_d7":0.03107569721115544},"shnc":{"stockId":2439,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":91844,"shnc_d90":-0.015172798335817455,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":91844,"shnc_q1":-0.015172798335817455,"shnc_q2":-0.03189627911879414,"shnc_q3":-0.035707911176439705,"shnc_y1":0.01687333923826395,"shnc_y2":0.4414363513661974},"ple":{"stockId":2439,"type":"ple","pc":8,"ps":32142000,"ps_mc":415917480,"ps_sc_r":0.0265,"ps_shbt10sh_r":0.05471530449671724,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":2439,"type":"mtasl","last_data_date":"2026-07-12T16:00:00.000Z","spc":-0.009,"mtaslb":681733578,"mtaslb_mc_r":0.07056388288268628,"mtaslb_fbc":-9257932,"mtaslb_fb":678393384,"mtaslb_smc":-5800,"mtaslb_sb":3340194,"fb_mc_rc_d1":-0.0009582564955952245,"fb_mc_rc_d5":-0.0003101799816023224,"fb_mc_rc_d20":0.004864337415771968,"fb_mc_rc_d60":-0.0005442443600970128,"fb_mc_rc_d120":-0.002838435617052104,"sb_mc_rc_d1":-0.000018253484316889696,"sb_mc_rc_d5":0.00006575249391874915,"sb_mc_rc_d20":0.00029590418021609556,"sb_mc_rc_d60":0.00035547492505074157,"sb_mc_rc_d120":0.000029487144711899064,"npa_o_f_d1":-9257932,"npa_o_f_d120":-34564946,"npa_o_f_d20":47502231,"npa_o_f_d5":-2936866,"npa_o_f_d60":-7378460,"fb_mc_rc_d240":-0.01590641861467401,"npa_o_f_d240":-178260118},"mm_ha":{"stockId":2439,"type":"mm_ha","mm_sh":12051485,"mm_sha":152451285,"mm_sh_cap_r":0.016540623409220565,"spc":0.021,"mm_shc_v_r":-0.3106243825648357,"mm_sh_nba_d1":-60554991.444713466,"mm_sh_nba_d5":-60554991.444713466,"mm_sh_nba_d20":-60554991.444713466,"mm_sh_nba_d60":-60554991.444713466,"mm_sh_nba_d120":-333936797.7207144,"mm_sh_nba_d240":-933966429.3995727,"mm_sh_cap_rc_d1":-0.005331948252405676,"mm_sh_cap_rc_d5":-0.005331948252405676,"mm_sh_cap_rc_d20":-0.005331948252405676,"mm_sh_cap_rc_d60":-0.005331948252405676,"mm_sh_cap_rc_d120":-0.028948563441996495,"mm_sh_nbv_d1":-3867491,"mm_sh_nbv_d5":-3867491,"mm_sh_nbv_d20":-3867491,"mm_sh_nbv_d60":-3867491,"mm_sh_nbv_d120":-20997636,"mm_sh_nbv_d240":-57915844,"mm_sh_nbp_d1":3985409.2819012953,"mm_sh_nbp_d5":-50513538.76319159,"mm_sh_nbp_d20":-50513538.76319159,"mm_sh_nbp_d60":-50513538.76319159,"mm_sh_nbp_d120":-140834262.80588004,"mm_sh_nbp_d240":-57478304.32907056,"mm_sh_nbpr_d1":0.06581471133622342,"mm_sh_nbpr_d5":-0.16937952054434005,"mm_sh_nbpr_d20":-0.16937952054434005,"mm_sh_nbpr_d60":-0.16937952054434005,"mm_sh_nbpr_d120":-0.22156766054810903,"mm_sh_nbpr_d240":-0.030109213296698224,"mm_sh_cap_rc_d240":-0.07984615431617026,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.0074789345787058545,"mm_shc_v_r_d20":-0.015531219128241786,"mm_shc_v_r_d240":-0.010947782969144075,"mm_shc_v_r_d5":-0.062124876512967143,"mm_shc_v_r_d60":-0.005177073042747262,"mm_sh_cap_rc_q1":0.003140454994816827,"mm_sh_cap_rc_q2":-0.0006876963347095429,"mm_sh_cap_rc_q3":-0.0067227139328142095,"mm_sh_cap_rc_q4":-0.012030832572927842,"mm_sh_nba_q1":28889483.95888114,"mm_sh_nba_q2":-7104105.788000137,"mm_sh_nba_q3":-69281103.52892381,"mm_sh_nba_q4":-129836094.97363728,"mm_sh_nbv_q1":2288133,"mm_sh_nbv_q2":-501055,"mm_sh_nbv_q3":-4898164,"mm_sh_nbv_q4":-8765655}},"priceMetrics":{"pe_ttm":-29.84651370800543,"d_pe_ttm":-39.31947648462571,"pb":1.4393362306796065,"pb_wo_gw":1.5388726083506377,"dyr":0,"mc":15675518652.699999,"mc_om":15675518652.699999,"sp":12.94,"spc":-0.0241,"ta":412275288,"to_r":0.04383356440161674,"cmc":9428073661,"ecmc":8722029631.42,"ecmc_psh":94966,"shn":91844},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"6a55453eed4d33388a1fbc56","stockId":2439,"source":"cn_info","shareholderName":"公司第二期员工持股计划","declarationDate":"2026-07-08T16:00:00.000Z","date":"2026-07-08T16:00:00.000Z","changeQuantity":-20900,"sharesChangeRatio":0.00002,"sharesHeldAfterChange":0.0004,"quantityHeldAfterChange":487115,"candlestickAveragePrice":13.283436872455278,"lastUpdated":"2026-07-13T20:07:34.228Z","stock":{"_id":2439,"stockCode":"002439","exchange":"sz","market":"a","stockType":"company","followedNum":1324,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2439,"memoNum":17,"currency":"CNY","name":"启明星辰","isFollowed":false}},{"_id":"69cd831b517b0e39cfb4b999","stockId":2439,"source":"cn_info","shareholderName":"潘宇东","declarationDate":"2026-03-03T16:00:00.000Z","date":"2026-03-01T16:00:00.000Z","changeQuantity":50000,"sharesChangeRatio":0.00004,"priceLimit":"14.28","sharesHeldAfterChange":0.0003,"quantityHeldAfterChange":400100,"priceFloor":14.28,"priceCeiling":14.28,"averagePrice":14.28,"stock":{"_id":2439,"stockCode":"002439","exchange":"sz","market":"a","stockType":"company","followedNum":1324,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2439,"memoNum":17,"currency":"CNY","name":"启明星辰","isFollowed":false}},{"_id":"689502deb9e5dbf2df31066f","stockId":2439,"source":"cn_info","shareholderName":"公司第二期员工持股计划","declarationDate":"2025-07-07T16:00:00.000Z","date":"2025-07-07T16:00:00.000Z","changeQuantity":-4442317,"sharesChangeRatio":0.00367,"sharesHeldAfterChange":0.0004,"quantityHeldAfterChange":508015,"stock":{"_id":2439,"stockCode":"002439","exchange":"sz","market":"a","stockType":"company","followedNum":1324,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2439,"memoNum":17,"currency":"CNY","name":"启明星辰","isFollowed":false}},{"_id":"6865f99bb9bea94b61783d16","stockId":2439,"source":"cn_info","shareholderName":"潘宇东","declarationDate":"2025-01-22T16:00:00.000Z","date":"2025-01-21T16:00:00.000Z","changeQuantity":50000,"sharesChangeRatio":0.00004,"priceLimit":"13.66","sharesHeldAfterChange":0.0004,"quantityHeldAfterChange":449100,"priceFloor":13.66,"priceCeiling":13.66,"averagePrice":13.66,"stock":{"_id":2439,"stockCode":"002439","exchange":"sz","market":"a","stockType":"company","followedNum":1324,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2439,"memoNum":17,"currency":"CNY","name":"启明星辰","isFollowed":false}},{"_id":"6865f99bb9bea94b61783d15","stockId":2439,"source":"cn_info","shareholderName":"张媛","declarationDate":"2025-01-22T16:00:00.000Z","date":"2025-01-20T16:00:00.000Z","changeQuantity":76000,"sharesChangeRatio":0.00006,"priceLimit":"13.81","sharesHeldAfterChange":0.0002,"quantityHeldAfterChange":262290,"priceFloor":13.81,"priceCeiling":13.81,"averagePrice":13.81,"stock":{"_id":2439,"stockCode":"002439","exchange":"sz","market":"a","stockType":"company","followedNum":1324,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2439,"memoNum":17,"currency":"CNY","name":"启明星辰","isFollowed":false}},{"_id":"6865f99bb9bea94b61783d14","stockId":2439,"source":"cn_info","shareholderName":"公司第一期员工持股计划","declarationDate":"2024-12-30T16:00:00.000Z","date":"2024-12-30T16:00:00.000Z","changeQuantity":-6904541,"sharesChangeRatio":0.00567,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":16.138273763427577,"lastUpdated":"2025-07-30T09:43:40.924Z","stock":{"_id":2439,"stockCode":"002439","exchange":"sz","market":"a","stockType":"company","followedNum":1324,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2439,"memoNum":17,"currency":"CNY","name":"启明星辰","isFollowed":false}},{"_id":"6865f99bb9bea94b61783d13","stockId":2439,"source":"cn_info","shareholderName":"公司第三期员工持股计划","declarationDate":"2024-11-25T16:00:00.000Z","date":"2024-11-24T16:00:00.000Z","changeQuantity":-232241,"sharesChangeRatio":0.0002,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":16.605056515911187,"lastUpdated":"2025-07-30T09:43:40.926Z","stock":{"_id":2439,"stockCode":"002439","exchange":"sz","market":"a","stockType":"company","followedNum":1324,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2439,"memoNum":17,"currency":"CNY","name":"启明星辰","isFollowed":false}},{"_id":"6865f99bb9bea94b61783d12","stockId":2439,"source":"cn_info","shareholderName":"公司第三期员工持股计划","declarationDate":"2024-04-22T16:00:00.000Z","date":"2024-04-22T16:00:00.000Z","changeQuantity":-581809,"sharesChangeRatio":0.00047,"sharesHeldAfterChange":0.0002,"quantityHeldAfterChange":232241,"candlestickAveragePrice":19.000761505877872,"lastUpdated":"2025-07-30T09:43:40.929Z","stock":{"_id":2439,"stockCode":"002439","exchange":"sz","market":"a","stockType":"company","followedNum":1324,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2439,"memoNum":17,"currency":"CNY","name":"启明星辰","isFollowed":false}},{"_id":"6865f99bb9bea94b61783d10","stockId":2439,"source":"cn_info","shareholderName":"华泰启明星辰1号定向资产管理计划","declarationDate":"2023-12-20T16:00:00.000Z","date":"2023-12-19T16:00:00.000Z","changeQuantity":-61500,"sharesChangeRatio":0.00007,"sharesHeldAfterChange":0.0002,"quantityHeldAfterChange":206165,"candlestickAveragePrice":26.766423357664234,"lastUpdated":"2025-07-30T09:43:40.931Z","stock":{"_id":2439,"stockCode":"002439","exchange":"sz","market":"a","stockType":"company","followedNum":1324,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2439,"memoNum":17,"currency":"CNY","name":"启明星辰","isFollowed":false}},{"_id":"6865f99bb9bea94b61783d11","stockId":2439,"source":"cn_info","shareholderName":"华泰启明星辰2号定向资产管理计划","declarationDate":"2023-12-20T16:00:00.000Z","date":"2023-12-19T16:00:00.000Z","changeQuantity":-112300,"sharesChangeRatio":0.00012,"sharesHeldAfterChange":0.0005,"quantityHeldAfterChange":513715,"candlestickAveragePrice":26.766423357664234,"lastUpdated":"2025-07-30T09:43:40.934Z","stock":{"_id":2439,"stockCode":"002439","exchange":"sz","market":"a","stockType":"company","followedNum":1324,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2439,"memoNum":17,"currency":"CNY","name":"启明星辰","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-13T16:00:00.000Z","stockId":2439,"sp":12.94},{"stockId":2439,"date":"2026-07-12T16:00:00.000Z","sp":13.26},{"date":"2026-07-09T16:00:00.000Z","stockId":2439,"sp":13.38},{"stockId":2439,"date":"2026-07-08T16:00:00.000Z","sp":13.43},{"stockId":2439,"date":"2026-07-07T16:00:00.000Z","sp":13.3},{"stockId":2439,"date":"2026-07-06T16:00:00.000Z","sp":12.55},{"stockId":2439,"date":"2026-07-05T16:00:00.000Z","sp":12.65},{"stockId":2439,"date":"2026-07-02T16:00:00.000Z","sp":12.96},{"date":"2026-07-01T16:00:00.000Z","stockId":2439,"sp":12.83},{"stockId":2439,"date":"2026-06-30T16:00:00.000Z","sp":13.11},{"stockId":2439,"date":"2026-06-29T16:00:00.000Z","sp":12.65},{"date":"2026-06-28T16:00:00.000Z","stockId":2439,"sp":12.39},{"date":"2026-06-25T16:00:00.000Z","stockId":2439,"sp":12.56},{"stockId":2439,"date":"2026-06-24T16:00:00.000Z","sp":13.1},{"stockId":2439,"date":"2026-06-23T16:00:00.000Z","sp":13.26},{"date":"2026-06-22T16:00:00.000Z","stockId":2439,"sp":13.57},{"stockId":2439,"date":"2026-06-21T16:00:00.000Z","sp":13.35},{"date":"2026-06-17T16:00:00.000Z","stockId":2439,"sp":12.96},{"date":"2026-06-16T16:00:00.000Z","stockId":2439,"sp":12.98},{"date":"2026-06-15T16:00:00.000Z","stockId":2439,"sp":13.07},{"date":"2026-06-14T16:00:00.000Z","stockId":2439,"sp":12.73},{"stockId":2439,"date":"2026-06-11T16:00:00.000Z","sp":12.64},{"stockId":2439,"date":"2026-06-10T16:00:00.000Z","sp":12.89},{"date":"2026-06-09T16:00:00.000Z","stockId":2439,"sp":13.29},{"stockId":2439,"date":"2026-06-08T16:00:00.000Z","sp":13.58},{"stockId":2439,"date":"2026-06-07T16:00:00.000Z","sp":13.38},{"stockId":2439,"date":"2026-06-04T16:00:00.000Z","sp":13.78},{"date":"2026-06-03T16:00:00.000Z","stockId":2439,"sp":13.87},{"date":"2026-06-02T16:00:00.000Z","stockId":2439,"sp":14.32},{"stockId":2439,"date":"2026-06-01T16:00:00.000Z","sp":14.43},{"date":"2026-05-31T16:00:00.000Z","stockId":2439,"sp":14.48},{"stockId":2439,"date":"2026-05-28T16:00:00.000Z","sp":14.07},{"date":"2026-05-27T16:00:00.000Z","stockId":2439,"sp":14.73},{"stockId":2439,"date":"2026-05-26T16:00:00.000Z","sp":14.72},{"stockId":2439,"date":"2026-05-25T16:00:00.000Z","sp":15.23},{"date":"2026-05-24T16:00:00.000Z","stockId":2439,"sp":15.57},{"date":"2026-05-21T16:00:00.000Z","stockId":2439,"sp":15.3},{"date":"2026-05-20T16:00:00.000Z","stockId":2439,"sp":15.07},{"date":"2026-05-19T16:00:00.000Z","stockId":2439,"sp":15.9},{"stockId":2439,"date":"2026-05-18T16:00:00.000Z","sp":16.29},{"date":"2026-05-17T16:00:00.000Z","stockId":2439,"sp":15.9},{"date":"2026-05-14T16:00:00.000Z","stockId":2439,"sp":15.97},{"stockId":2439,"date":"2026-05-13T16:00:00.000Z","sp":16.13},{"stockId":2439,"date":"2026-05-12T16:00:00.000Z","sp":16.61},{"date":"2026-05-11T16:00:00.000Z","stockId":2439,"sp":15.95},{"stockId":2439,"date":"2026-05-10T16:00:00.000Z","sp":16.42},{"date":"2026-05-07T16:00:00.000Z","stockId":2439,"sp":16.63},{"stockId":2439,"date":"2026-05-06T16:00:00.000Z","sp":16.17},{"stockId":2439,"date":"2026-05-05T16:00:00.000Z","sp":16.36},{"date":"2026-04-29T16:00:00.000Z","stockId":2439,"sp":15.62},{"date":"2026-04-28T16:00:00.000Z","stockId":2439,"sp":15.16},{"stockId":2439,"date":"2026-04-27T16:00:00.000Z","sp":15.4},{"date":"2026-04-26T16:00:00.000Z","stockId":2439,"sp":15.25},{"date":"2026-04-23T16:00:00.000Z","stockId":2439,"sp":14.94},{"date":"2026-04-22T16:00:00.000Z","stockId":2439,"sp":15.07},{"stockId":2439,"date":"2026-04-21T16:00:00.000Z","sp":15.19},{"stockId":2439,"date":"2026-04-20T16:00:00.000Z","sp":15.1},{"date":"2026-04-19T16:00:00.000Z","stockId":2439,"sp":15.63},{"stockId":2439,"date":"2026-04-16T16:00:00.000Z","sp":15.3},{"stockId":2439,"date":"2026-04-15T16:00:00.000Z","sp":14.82},{"stockId":2439,"date":"2026-04-14T16:00:00.000Z","sp":15.05},{"stockId":2439,"date":"2026-04-13T16:00:00.000Z","sp":14.6},{"stockId":2439,"date":"2026-04-12T16:00:00.000Z","sp":14.26},{"date":"2026-04-09T16:00:00.000Z","stockId":2439,"sp":12.96},{"date":"2026-04-08T16:00:00.000Z","stockId":2439,"sp":12.85},{"date":"2026-04-07T16:00:00.000Z","stockId":2439,"sp":13.18},{"date":"2026-04-06T16:00:00.000Z","stockId":2439,"sp":12.59},{"date":"2026-04-02T16:00:00.000Z","stockId":2439,"sp":12.64},{"date":"2026-04-01T16:00:00.000Z","stockId":2439,"sp":12.74},{"stockId":2439,"date":"2026-03-31T16:00:00.000Z","sp":12.99},{"date":"2026-03-30T16:00:00.000Z","stockId":2439,"sp":12.79},{"stockId":2439,"date":"2026-03-29T16:00:00.000Z","sp":12.91},{"stockId":2439,"date":"2026-03-26T16:00:00.000Z","sp":13.03},{"date":"2026-03-25T16:00:00.000Z","stockId":2439,"sp":12.98},{"date":"2026-03-24T16:00:00.000Z","stockId":2439,"sp":13.55},{"date":"2026-03-23T16:00:00.000Z","stockId":2439,"sp":13.42},{"date":"2026-03-22T16:00:00.000Z","stockId":2439,"sp":13.23},{"date":"2026-03-19T16:00:00.000Z","stockId":2439,"sp":13.85},{"stockId":2439,"date":"2026-03-18T16:00:00.000Z","sp":14.12},{"stockId":2439,"date":"2026-03-17T16:00:00.000Z","sp":14.36},{"date":"2026-03-16T16:00:00.000Z","stockId":2439,"sp":14.17},{"stockId":2439,"date":"2026-03-15T16:00:00.000Z","sp":14.55},{"date":"2026-03-12T16:00:00.000Z","stockId":2439,"sp":14.79},{"date":"2026-03-11T16:00:00.000Z","stockId":2439,"sp":14.69},{"stockId":2439,"date":"2026-03-10T16:00:00.000Z","sp":14.69},{"stockId":2439,"date":"2026-03-09T16:00:00.000Z","sp":14.71},{"stockId":2439,"date":"2026-03-08T16:00:00.000Z","sp":14.39},{"date":"2026-03-05T16:00:00.000Z","stockId":2439,"sp":14.01},{"date":"2026-03-04T16:00:00.000Z","stockId":2439,"sp":13.75},{"stockId":2439,"date":"2026-03-03T16:00:00.000Z","sp":13.6},{"date":"2026-03-02T16:00:00.000Z","stockId":2439,"sp":13.64},{"date":"2026-03-01T16:00:00.000Z","stockId":2439,"sp":14.12},{"stockId":2439,"date":"2026-02-26T16:00:00.000Z","sp":14.5},{"stockId":2439,"date":"2026-02-25T16:00:00.000Z","sp":14.28},{"stockId":2439,"date":"2026-02-24T16:00:00.000Z","sp":14.38},{"stockId":2439,"date":"2026-02-23T16:00:00.000Z","sp":14.32},{"stockId":2439,"date":"2026-02-12T16:00:00.000Z","sp":14.88},{"stockId":2439,"date":"2026-02-11T16:00:00.000Z","sp":14.84},{"stockId":2439,"date":"2026-02-10T16:00:00.000Z","sp":14.74},{"stockId":2439,"date":"2026-02-09T16:00:00.000Z","sp":14.61},{"stockId":2439,"date":"2026-02-08T16:00:00.000Z","sp":14.34},{"date":"2026-02-05T16:00:00.000Z","stockId":2439,"sp":13.96},{"stockId":2439,"date":"2026-02-04T16:00:00.000Z","sp":14.07},{"stockId":2439,"date":"2026-02-03T16:00:00.000Z","sp":14.24},{"stockId":2439,"date":"2026-02-02T16:00:00.000Z","sp":14.32},{"stockId":2439,"date":"2026-02-01T16:00:00.000Z","sp":14.13},{"date":"2026-01-29T16:00:00.000Z","stockId":2439,"sp":14.19},{"date":"2026-01-28T16:00:00.000Z","stockId":2439,"sp":14.72},{"date":"2026-01-27T16:00:00.000Z","stockId":2439,"sp":14.77},{"date":"2026-01-26T16:00:00.000Z","stockId":2439,"sp":14.86},{"stockId":2439,"date":"2026-01-25T16:00:00.000Z","sp":14.85},{"stockId":2439,"date":"2026-01-22T16:00:00.000Z","sp":15.14},{"stockId":2439,"date":"2026-01-21T16:00:00.000Z","sp":15.01},{"date":"2026-01-20T16:00:00.000Z","stockId":2439,"sp":14.77},{"stockId":2439,"date":"2026-01-19T16:00:00.000Z","sp":14.73},{"date":"2026-01-18T16:00:00.000Z","stockId":2439,"sp":14.95},{"date":"2026-01-15T16:00:00.000Z","stockId":2439,"sp":15.12},{"stockId":2439,"date":"2026-01-14T16:00:00.000Z","sp":15.76},{"stockId":2439,"date":"2026-01-13T16:00:00.000Z","sp":15.58},{"stockId":2439,"date":"2026-01-12T16:00:00.000Z","sp":15.29},{"date":"2026-01-11T16:00:00.000Z","stockId":2439,"sp":15.62},{"stockId":2439,"date":"2026-01-08T16:00:00.000Z","sp":14.96},{"date":"2026-01-07T16:00:00.000Z","stockId":2439,"sp":14.67},{"date":"2026-01-06T16:00:00.000Z","stockId":2439,"sp":14.39},{"date":"2026-01-05T16:00:00.000Z","stockId":2439,"sp":14.53},{"date":"2026-01-04T16:00:00.000Z","stockId":2439,"sp":14.43},{"date":"2025-12-30T16:00:00.000Z","stockId":2439,"sp":14.12},{"date":"2025-12-29T16:00:00.000Z","stockId":2439,"sp":14.1},{"date":"2025-12-28T16:00:00.000Z","stockId":2439,"sp":14.02},{"date":"2025-12-25T16:00:00.000Z","stockId":2439,"sp":14.14},{"date":"2025-12-24T16:00:00.000Z","stockId":2439,"sp":14.04},{"date":"2025-12-23T16:00:00.000Z","stockId":2439,"sp":14.06},{"date":"2025-12-22T16:00:00.000Z","stockId":2439,"sp":14.03},{"date":"2025-12-21T16:00:00.000Z","stockId":2439,"sp":13.81},{"date":"2025-12-18T16:00:00.000Z","stockId":2439,"sp":13.84},{"date":"2025-12-17T16:00:00.000Z","stockId":2439,"sp":13.7},{"date":"2025-12-16T16:00:00.000Z","stockId":2439,"sp":13.77},{"date":"2025-12-15T16:00:00.000Z","stockId":2439,"sp":13.61},{"date":"2025-12-14T16:00:00.000Z","stockId":2439,"sp":13.8},{"date":"2025-12-11T16:00:00.000Z","stockId":2439,"sp":13.92},{"date":"2025-12-10T16:00:00.000Z","stockId":2439,"sp":14.05},{"date":"2025-12-09T16:00:00.000Z","stockId":2439,"sp":14.32},{"date":"2025-12-08T16:00:00.000Z","stockId":2439,"sp":14.41},{"date":"2025-12-07T16:00:00.000Z","stockId":2439,"sp":14.64},{"date":"2025-12-04T16:00:00.000Z","stockId":2439,"sp":14.63},{"date":"2025-12-03T16:00:00.000Z","stockId":2439,"sp":14.56},{"date":"2025-12-02T16:00:00.000Z","stockId":2439,"sp":14.56},{"date":"2025-12-01T16:00:00.000Z","stockId":2439,"sp":14.72},{"date":"2025-11-30T16:00:00.000Z","stockId":2439,"sp":14.77},{"date":"2025-11-27T16:00:00.000Z","stockId":2439,"sp":14.87},{"date":"2025-11-26T16:00:00.000Z","stockId":2439,"sp":14.54},{"date":"2025-11-25T16:00:00.000Z","stockId":2439,"sp":14.73},{"date":"2025-11-24T16:00:00.000Z","stockId":2439,"sp":14.91},{"date":"2025-11-23T16:00:00.000Z","stockId":2439,"sp":14.8},{"date":"2025-11-20T16:00:00.000Z","stockId":2439,"sp":14.51},{"date":"2025-11-19T16:00:00.000Z","stockId":2439,"sp":14.88},{"date":"2025-11-18T16:00:00.000Z","stockId":2439,"sp":15},{"date":"2025-11-17T16:00:00.000Z","stockId":2439,"sp":15.12},{"date":"2025-11-16T16:00:00.000Z","stockId":2439,"sp":15.1},{"date":"2025-11-13T16:00:00.000Z","stockId":2439,"sp":14.97},{"date":"2025-11-12T16:00:00.000Z","stockId":2439,"sp":15.03},{"date":"2025-11-11T16:00:00.000Z","stockId":2439,"sp":15.01},{"date":"2025-11-10T16:00:00.000Z","stockId":2439,"sp":15.12},{"date":"2025-11-09T16:00:00.000Z","stockId":2439,"sp":15.2},{"date":"2025-11-06T16:00:00.000Z","stockId":2439,"sp":15.12},{"date":"2025-11-05T16:00:00.000Z","stockId":2439,"sp":15.4},{"date":"2025-11-04T16:00:00.000Z","stockId":2439,"sp":15.48},{"date":"2025-11-03T16:00:00.000Z","stockId":2439,"sp":15.56},{"date":"2025-11-02T16:00:00.000Z","stockId":2439,"sp":15.68},{"date":"2025-10-30T16:00:00.000Z","stockId":2439,"sp":15.66},{"date":"2025-10-29T16:00:00.000Z","stockId":2439,"sp":15.35},{"date":"2025-10-28T16:00:00.000Z","stockId":2439,"sp":15.23},{"date":"2025-10-27T16:00:00.000Z","stockId":2439,"sp":15.36},{"date":"2025-10-26T16:00:00.000Z","stockId":2439,"sp":15.34},{"date":"2025-10-23T16:00:00.000Z","stockId":2439,"sp":15.33},{"date":"2025-10-22T16:00:00.000Z","stockId":2439,"sp":15.38},{"date":"2025-10-21T16:00:00.000Z","stockId":2439,"sp":15.09},{"date":"2025-10-20T16:00:00.000Z","stockId":2439,"sp":15.23},{"date":"2025-10-19T16:00:00.000Z","stockId":2439,"sp":15.19},{"date":"2025-10-16T16:00:00.000Z","stockId":2439,"sp":15.06},{"date":"2025-10-15T16:00:00.000Z","stockId":2439,"sp":15.39},{"date":"2025-10-14T16:00:00.000Z","stockId":2439,"sp":15.66},{"date":"2025-10-13T16:00:00.000Z","stockId":2439,"sp":15.48},{"date":"2025-10-12T16:00:00.000Z","stockId":2439,"sp":15.77},{"date":"2025-10-09T16:00:00.000Z","stockId":2439,"sp":15.7},{"date":"2025-10-08T16:00:00.000Z","stockId":2439,"sp":15.92},{"date":"2025-09-29T16:00:00.000Z","stockId":2439,"sp":15.64},{"date":"2025-09-28T16:00:00.000Z","stockId":2439,"sp":15.54},{"date":"2025-09-25T16:00:00.000Z","stockId":2439,"sp":15.4},{"date":"2025-09-24T16:00:00.000Z","stockId":2439,"sp":15.76},{"date":"2025-09-23T16:00:00.000Z","stockId":2439,"sp":15.77},{"date":"2025-09-22T16:00:00.000Z","stockId":2439,"sp":15.2},{"date":"2025-09-21T16:00:00.000Z","stockId":2439,"sp":15.51},{"date":"2025-09-18T16:00:00.000Z","stockId":2439,"sp":15.66},{"date":"2025-09-17T16:00:00.000Z","stockId":2439,"sp":15.78},{"date":"2025-09-16T16:00:00.000Z","stockId":2439,"sp":16.01},{"date":"2025-09-15T16:00:00.000Z","stockId":2439,"sp":15.97},{"date":"2025-09-14T16:00:00.000Z","stockId":2439,"sp":15.79},{"date":"2025-09-11T16:00:00.000Z","stockId":2439,"sp":15.89},{"date":"2025-09-10T16:00:00.000Z","stockId":2439,"sp":15.98},{"date":"2025-09-09T16:00:00.000Z","stockId":2439,"sp":15.76},{"date":"2025-09-08T16:00:00.000Z","stockId":2439,"sp":15.74},{"date":"2025-09-07T16:00:00.000Z","stockId":2439,"sp":16.06},{"date":"2025-09-04T16:00:00.000Z","stockId":2439,"sp":15.88},{"date":"2025-09-03T16:00:00.000Z","stockId":2439,"sp":15.73},{"date":"2025-09-02T16:00:00.000Z","stockId":2439,"sp":15.94},{"date":"2025-09-01T16:00:00.000Z","stockId":2439,"sp":16.31},{"date":"2025-08-31T16:00:00.000Z","stockId":2439,"sp":16.93},{"date":"2025-08-28T16:00:00.000Z","stockId":2439,"sp":17.04},{"date":"2025-08-27T16:00:00.000Z","stockId":2439,"sp":17.48},{"date":"2025-08-26T16:00:00.000Z","stockId":2439,"sp":16.92},{"date":"2025-08-25T16:00:00.000Z","stockId":2439,"sp":17.23},{"date":"2025-08-24T16:00:00.000Z","stockId":2439,"sp":17.13},{"date":"2025-08-21T16:00:00.000Z","stockId":2439,"sp":17.13},{"date":"2025-08-20T16:00:00.000Z","stockId":2439,"sp":16.77},{"date":"2025-08-19T16:00:00.000Z","stockId":2439,"sp":16.71},{"date":"2025-08-18T16:00:00.000Z","stockId":2439,"sp":16.6},{"date":"2025-08-17T16:00:00.000Z","stockId":2439,"sp":16.7},{"date":"2025-08-14T16:00:00.000Z","stockId":2439,"sp":16.4},{"date":"2025-08-13T16:00:00.000Z","stockId":2439,"sp":16.26},{"date":"2025-08-12T16:00:00.000Z","stockId":2439,"sp":16.39},{"date":"2025-08-11T16:00:00.000Z","stockId":2439,"sp":16.46},{"date":"2025-08-10T16:00:00.000Z","stockId":2439,"sp":16.45},{"date":"2025-08-07T16:00:00.000Z","stockId":2439,"sp":16.3},{"date":"2025-08-06T16:00:00.000Z","stockId":2439,"sp":16.57},{"date":"2025-08-05T16:00:00.000Z","stockId":2439,"sp":16.78},{"date":"2025-08-04T16:00:00.000Z","stockId":2439,"sp":16.71},{"date":"2025-08-03T16:00:00.000Z","stockId":2439,"sp":16.9},{"date":"2025-07-31T16:00:00.000Z","stockId":2439,"sp":16.65},{"date":"2025-07-30T16:00:00.000Z","stockId":2439,"sp":15.94},{"date":"2025-07-29T16:00:00.000Z","stockId":2439,"sp":15.92},{"date":"2025-07-28T16:00:00.000Z","stockId":2439,"sp":16.21},{"date":"2025-07-27T16:00:00.000Z","stockId":2439,"sp":16.21},{"date":"2025-07-24T16:00:00.000Z","stockId":2439,"sp":16.23},{"date":"2025-07-23T16:00:00.000Z","stockId":2439,"sp":16.13},{"date":"2025-07-22T16:00:00.000Z","stockId":2439,"sp":15.79},{"date":"2025-07-21T16:00:00.000Z","stockId":2439,"sp":15.95},{"date":"2025-07-20T16:00:00.000Z","stockId":2439,"sp":16.04},{"date":"2025-07-17T16:00:00.000Z","stockId":2439,"sp":16.14},{"date":"2025-07-16T16:00:00.000Z","stockId":2439,"sp":15.89},{"date":"2025-07-15T16:00:00.000Z","stockId":2439,"sp":15.92},{"date":"2025-07-14T16:00:00.000Z","stockId":2439,"sp":15.93},{"date":"2025-07-13T16:00:00.000Z","stockId":2439,"sp":15.81},{"date":"2025-07-10T16:00:00.000Z","stockId":2439,"sp":15.96},{"date":"2025-07-09T16:00:00.000Z","stockId":2439,"sp":15.85},{"date":"2025-07-08T16:00:00.000Z","stockId":2439,"sp":15.76},{"date":"2025-07-07T16:00:00.000Z","stockId":2439,"sp":15.79},{"date":"2025-07-06T16:00:00.000Z","stockId":2439,"sp":15.57},{"date":"2025-07-03T16:00:00.000Z","stockId":2439,"sp":15.49},{"date":"2025-07-02T16:00:00.000Z","stockId":2439,"sp":15.59},{"date":"2025-07-01T16:00:00.000Z","stockId":2439,"sp":15.54},{"date":"2025-06-30T16:00:00.000Z","stockId":2439,"sp":15.78},{"date":"2025-06-29T16:00:00.000Z","stockId":2439,"sp":15.99},{"date":"2025-06-26T16:00:00.000Z","stockId":2439,"sp":15.89},{"date":"2025-06-25T16:00:00.000Z","stockId":2439,"sp":15.84},{"date":"2025-06-24T16:00:00.000Z","stockId":2439,"sp":15.67},{"date":"2025-06-23T16:00:00.000Z","stockId":2439,"sp":15.44},{"date":"2025-06-22T16:00:00.000Z","stockId":2439,"sp":15.26},{"date":"2025-06-19T16:00:00.000Z","stockId":2439,"sp":14.91},{"date":"2025-06-18T16:00:00.000Z","stockId":2439,"sp":15.32},{"date":"2025-06-17T16:00:00.000Z","stockId":2439,"sp":15.01},{"date":"2025-06-16T16:00:00.000Z","stockId":2439,"sp":15.02},{"date":"2025-06-15T16:00:00.000Z","stockId":2439,"sp":15.14},{"date":"2025-06-12T16:00:00.000Z","stockId":2439,"sp":15},{"date":"2025-06-11T16:00:00.000Z","stockId":2439,"sp":15.16},{"date":"2025-06-10T16:00:00.000Z","stockId":2439,"sp":15.27},{"date":"2025-06-09T16:00:00.000Z","stockId":2439,"sp":15.22},{"date":"2025-06-08T16:00:00.000Z","stockId":2439,"sp":15.66},{"date":"2025-06-05T16:00:00.000Z","stockId":2439,"sp":15.72},{"date":"2025-06-04T16:00:00.000Z","stockId":2439,"sp":15.66},{"date":"2025-06-03T16:00:00.000Z","stockId":2439,"sp":15.44},{"date":"2025-06-02T16:00:00.000Z","stockId":2439,"sp":15.37},{"date":"2025-05-29T16:00:00.000Z","stockId":2439,"sp":15.3},{"date":"2025-05-28T16:00:00.000Z","stockId":2439,"sp":15.51},{"date":"2025-05-27T16:00:00.000Z","stockId":2439,"sp":14.98},{"date":"2025-05-26T16:00:00.000Z","stockId":2439,"sp":15.07},{"date":"2025-05-25T16:00:00.000Z","stockId":2439,"sp":15.02},{"date":"2025-05-22T16:00:00.000Z","stockId":2439,"sp":14.84},{"date":"2025-05-21T16:00:00.000Z","stockId":2439,"sp":15.11},{"date":"2025-05-20T16:00:00.000Z","stockId":2439,"sp":15.31},{"date":"2025-05-19T16:00:00.000Z","stockId":2439,"sp":15.38},{"date":"2025-05-18T16:00:00.000Z","stockId":2439,"sp":15.37},{"date":"2025-05-15T16:00:00.000Z","stockId":2439,"sp":15.3},{"date":"2025-05-14T16:00:00.000Z","stockId":2439,"sp":15.43},{"date":"2025-05-13T16:00:00.000Z","stockId":2439,"sp":15.84},{"date":"2025-05-12T16:00:00.000Z","stockId":2439,"sp":15.79},{"date":"2025-05-11T16:00:00.000Z","stockId":2439,"sp":15.96},{"date":"2025-05-08T16:00:00.000Z","stockId":2439,"sp":15.6},{"date":"2025-05-07T16:00:00.000Z","stockId":2439,"sp":16.1},{"date":"2025-05-06T16:00:00.000Z","stockId":2439,"sp":15.65},{"date":"2025-05-05T16:00:00.000Z","stockId":2439,"sp":15.83},{"date":"2025-04-29T16:00:00.000Z","stockId":2439,"sp":15.46},{"date":"2025-04-28T16:00:00.000Z","stockId":2439,"sp":15.37},{"date":"2025-04-27T16:00:00.000Z","stockId":2439,"sp":15.27},{"date":"2025-04-24T16:00:00.000Z","stockId":2439,"sp":15.43},{"date":"2025-04-23T16:00:00.000Z","stockId":2439,"sp":15.12},{"date":"2025-04-22T16:00:00.000Z","stockId":2439,"sp":15.57},{"date":"2025-04-21T16:00:00.000Z","stockId":2439,"sp":15.39},{"date":"2025-04-20T16:00:00.000Z","stockId":2439,"sp":15.14},{"date":"2025-04-17T16:00:00.000Z","stockId":2439,"sp":14.95},{"date":"2025-04-16T16:00:00.000Z","stockId":2439,"sp":14.96},{"date":"2025-04-15T16:00:00.000Z","stockId":2439,"sp":15.18},{"date":"2025-04-14T16:00:00.000Z","stockId":2439,"sp":15.43},{"date":"2025-04-13T16:00:00.000Z","stockId":2439,"sp":15.55},{"date":"2025-04-10T16:00:00.000Z","stockId":2439,"sp":15.35},{"date":"2025-04-09T16:00:00.000Z","stockId":2439,"sp":15.26},{"date":"2025-04-08T16:00:00.000Z","stockId":2439,"sp":15.12},{"date":"2025-04-07T16:00:00.000Z","stockId":2439,"sp":14.61},{"date":"2025-04-06T16:00:00.000Z","stockId":2439,"sp":14.7},{"date":"2025-04-02T16:00:00.000Z","stockId":2439,"sp":16.33},{"date":"2025-04-01T16:00:00.000Z","stockId":2439,"sp":16.46},{"date":"2025-03-31T16:00:00.000Z","stockId":2439,"sp":16.44},{"date":"2025-03-30T16:00:00.000Z","stockId":2439,"sp":16.47},{"date":"2025-03-27T16:00:00.000Z","stockId":2439,"sp":16.7},{"date":"2025-03-26T16:00:00.000Z","stockId":2439,"sp":17.15},{"date":"2025-03-25T16:00:00.000Z","stockId":2439,"sp":17.06},{"date":"2025-03-24T16:00:00.000Z","stockId":2439,"sp":17.12},{"date":"2025-03-23T16:00:00.000Z","stockId":2439,"sp":17.35},{"date":"2025-03-20T16:00:00.000Z","stockId":2439,"sp":17.59},{"date":"2025-03-19T16:00:00.000Z","stockId":2439,"sp":17.94},{"date":"2025-03-18T16:00:00.000Z","stockId":2439,"sp":18.83},{"date":"2025-03-17T16:00:00.000Z","stockId":2439,"sp":19.09},{"date":"2025-03-16T16:00:00.000Z","stockId":2439,"sp":18.79},{"date":"2025-03-13T16:00:00.000Z","stockId":2439,"sp":18.77},{"date":"2025-03-12T16:00:00.000Z","stockId":2439,"sp":18.87},{"date":"2025-03-11T16:00:00.000Z","stockId":2439,"sp":19.51},{"date":"2025-03-10T16:00:00.000Z","stockId":2439,"sp":19.42},{"date":"2025-03-09T16:00:00.000Z","stockId":2439,"sp":18.5},{"date":"2025-03-06T16:00:00.000Z","stockId":2439,"sp":19.39},{"date":"2025-03-05T16:00:00.000Z","stockId":2439,"sp":19.21},{"date":"2025-03-04T16:00:00.000Z","stockId":2439,"sp":18.7},{"date":"2025-03-03T16:00:00.000Z","stockId":2439,"sp":18.45},{"date":"2025-03-02T16:00:00.000Z","stockId":2439,"sp":17.15},{"date":"2025-02-27T16:00:00.000Z","stockId":2439,"sp":16.99},{"date":"2025-02-26T16:00:00.000Z","stockId":2439,"sp":17.95},{"date":"2025-02-25T16:00:00.000Z","stockId":2439,"sp":18.9},{"date":"2025-02-24T16:00:00.000Z","stockId":2439,"sp":18.66},{"date":"2025-02-23T16:00:00.000Z","stockId":2439,"sp":19.62},{"date":"2025-02-20T16:00:00.000Z","stockId":2439,"sp":18.6},{"date":"2025-02-19T16:00:00.000Z","stockId":2439,"sp":18.04},{"date":"2025-02-18T16:00:00.000Z","stockId":2439,"sp":18.59},{"date":"2025-02-17T16:00:00.000Z","stockId":2439,"sp":18},{"date":"2025-02-16T16:00:00.000Z","stockId":2439,"sp":18.6},{"date":"2025-02-13T16:00:00.000Z","stockId":2439,"sp":18.4},{"date":"2025-02-12T16:00:00.000Z","stockId":2439,"sp":17.53},{"date":"2025-02-11T16:00:00.000Z","stockId":2439,"sp":17.56},{"date":"2025-02-10T16:00:00.000Z","stockId":2439,"sp":17.38},{"date":"2025-02-09T16:00:00.000Z","stockId":2439,"sp":17.96},{"date":"2025-02-06T16:00:00.000Z","stockId":2439,"sp":17.08},{"date":"2025-02-05T16:00:00.000Z","stockId":2439,"sp":16.71},{"date":"2025-02-04T16:00:00.000Z","stockId":2439,"sp":15.67},{"date":"2025-01-26T16:00:00.000Z","stockId":2439,"sp":14.98},{"date":"2025-01-23T16:00:00.000Z","stockId":2439,"sp":15.26},{"date":"2025-01-22T16:00:00.000Z","stockId":2439,"sp":13.87},{"date":"2025-01-21T16:00:00.000Z","stockId":2439,"sp":13.89},{"date":"2025-01-20T16:00:00.000Z","stockId":2439,"sp":13.83},{"date":"2025-01-19T16:00:00.000Z","stockId":2439,"sp":14.6},{"date":"2025-01-16T16:00:00.000Z","stockId":2439,"sp":14.58},{"date":"2025-01-15T16:00:00.000Z","stockId":2439,"sp":14.56},{"date":"2025-01-14T16:00:00.000Z","stockId":2439,"sp":14.52},{"date":"2025-01-13T16:00:00.000Z","stockId":2439,"sp":14.61},{"date":"2025-01-12T16:00:00.000Z","stockId":2439,"sp":14},{"date":"2025-01-09T16:00:00.000Z","stockId":2439,"sp":13.94},{"date":"2025-01-08T16:00:00.000Z","stockId":2439,"sp":14.38},{"date":"2025-01-07T16:00:00.000Z","stockId":2439,"sp":14.3},{"date":"2025-01-06T16:00:00.000Z","stockId":2439,"sp":14.62},{"date":"2025-01-05T16:00:00.000Z","stockId":2439,"sp":14.48},{"date":"2025-01-02T16:00:00.000Z","stockId":2439,"sp":14.52},{"date":"2025-01-01T16:00:00.000Z","stockId":2439,"sp":15.04},{"date":"2024-12-30T16:00:00.000Z","stockId":2439,"sp":15.82},{"date":"2024-12-29T16:00:00.000Z","stockId":2439,"sp":16.62},{"date":"2024-12-26T16:00:00.000Z","stockId":2439,"sp":16.55},{"date":"2024-12-25T16:00:00.000Z","stockId":2439,"sp":16.64},{"date":"2024-12-24T16:00:00.000Z","stockId":2439,"sp":16.37},{"date":"2024-12-23T16:00:00.000Z","stockId":2439,"sp":16.62},{"date":"2024-12-22T16:00:00.000Z","stockId":2439,"sp":16.52},{"date":"2024-12-19T16:00:00.000Z","stockId":2439,"sp":17.07},{"date":"2024-12-18T16:00:00.000Z","stockId":2439,"sp":16.96},{"date":"2024-12-17T16:00:00.000Z","stockId":2439,"sp":16.56},{"date":"2024-12-16T16:00:00.000Z","stockId":2439,"sp":16.32},{"date":"2024-12-15T16:00:00.000Z","stockId":2439,"sp":16.61},{"date":"2024-12-12T16:00:00.000Z","stockId":2439,"sp":16.92},{"date":"2024-12-11T16:00:00.000Z","stockId":2439,"sp":17.39},{"date":"2024-12-10T16:00:00.000Z","stockId":2439,"sp":17.26},{"date":"2024-12-09T16:00:00.000Z","stockId":2439,"sp":17.23},{"date":"2024-12-08T16:00:00.000Z","stockId":2439,"sp":17.02},{"date":"2024-12-05T16:00:00.000Z","stockId":2439,"sp":17.41},{"date":"2024-12-04T16:00:00.000Z","stockId":2439,"sp":17.17},{"date":"2024-12-03T16:00:00.000Z","stockId":2439,"sp":16.94},{"date":"2024-12-02T16:00:00.000Z","stockId":2439,"sp":17.34},{"date":"2024-12-01T16:00:00.000Z","stockId":2439,"sp":17.43},{"date":"2024-11-28T16:00:00.000Z","stockId":2439,"sp":17.18},{"date":"2024-11-27T16:00:00.000Z","stockId":2439,"sp":16.65},{"date":"2024-11-26T16:00:00.000Z","stockId":2439,"sp":16.87},{"date":"2024-11-25T16:00:00.000Z","stockId":2439,"sp":16.37},{"date":"2024-11-24T16:00:00.000Z","stockId":2439,"sp":16.6},{"date":"2024-11-21T16:00:00.000Z","stockId":2439,"sp":16.85},{"date":"2024-11-20T16:00:00.000Z","stockId":2439,"sp":17.56},{"date":"2024-11-19T16:00:00.000Z","stockId":2439,"sp":17.59},{"date":"2024-11-18T16:00:00.000Z","stockId":2439,"sp":17.45},{"date":"2024-11-17T16:00:00.000Z","stockId":2439,"sp":17.18},{"date":"2024-11-14T16:00:00.000Z","stockId":2439,"sp":18.12},{"date":"2024-11-13T16:00:00.000Z","stockId":2439,"sp":18.74},{"date":"2024-11-12T16:00:00.000Z","stockId":2439,"sp":19.71},{"date":"2024-11-11T16:00:00.000Z","stockId":2439,"sp":19.49},{"date":"2024-11-10T16:00:00.000Z","stockId":2439,"sp":19.98},{"date":"2024-11-07T16:00:00.000Z","stockId":2439,"sp":18.45},{"date":"2024-11-06T16:00:00.000Z","stockId":2439,"sp":18.28},{"date":"2024-11-05T16:00:00.000Z","stockId":2439,"sp":17.95},{"date":"2024-11-04T16:00:00.000Z","stockId":2439,"sp":17.69},{"date":"2024-11-03T16:00:00.000Z","stockId":2439,"sp":17.08},{"date":"2024-10-31T16:00:00.000Z","stockId":2439,"sp":16.87},{"date":"2024-10-30T16:00:00.000Z","stockId":2439,"sp":17.73},{"date":"2024-10-29T16:00:00.000Z","stockId":2439,"sp":17.22},{"date":"2024-10-28T16:00:00.000Z","stockId":2439,"sp":17.37},{"date":"2024-10-27T16:00:00.000Z","stockId":2439,"sp":17.49},{"date":"2024-10-24T16:00:00.000Z","stockId":2439,"sp":17.12},{"date":"2024-10-23T16:00:00.000Z","stockId":2439,"sp":17.06},{"date":"2024-10-22T16:00:00.000Z","stockId":2439,"sp":17.54},{"date":"2024-10-21T16:00:00.000Z","stockId":2439,"sp":16.99},{"date":"2024-10-20T16:00:00.000Z","stockId":2439,"sp":17.5},{"date":"2024-10-17T16:00:00.000Z","stockId":2439,"sp":17.01},{"date":"2024-10-16T16:00:00.000Z","stockId":2439,"sp":16.49},{"date":"2024-10-15T16:00:00.000Z","stockId":2439,"sp":16.31},{"date":"2024-10-14T16:00:00.000Z","stockId":2439,"sp":16.22},{"date":"2024-10-13T16:00:00.000Z","stockId":2439,"sp":16.49},{"date":"2024-10-10T16:00:00.000Z","stockId":2439,"sp":16.14},{"date":"2024-10-09T16:00:00.000Z","stockId":2439,"sp":16.94},{"date":"2024-10-08T16:00:00.000Z","stockId":2439,"sp":17.32},{"date":"2024-10-07T16:00:00.000Z","stockId":2439,"sp":18.91},{"date":"2024-09-29T16:00:00.000Z","stockId":2439,"sp":17.19},{"date":"2024-09-26T16:00:00.000Z","stockId":2439,"sp":15.63},{"date":"2024-09-25T16:00:00.000Z","stockId":2439,"sp":14.21},{"date":"2024-09-24T16:00:00.000Z","stockId":2439,"sp":13.72},{"date":"2024-09-23T16:00:00.000Z","stockId":2439,"sp":13.68},{"date":"2024-09-22T16:00:00.000Z","stockId":2439,"sp":13.34},{"date":"2024-09-19T16:00:00.000Z","stockId":2439,"sp":13.11},{"date":"2024-09-18T16:00:00.000Z","stockId":2439,"sp":12.92},{"date":"2024-09-17T16:00:00.000Z","stockId":2439,"sp":12.41},{"date":"2024-09-12T16:00:00.000Z","stockId":2439,"sp":12.5},{"date":"2024-09-11T16:00:00.000Z","stockId":2439,"sp":12.8},{"date":"2024-09-10T16:00:00.000Z","stockId":2439,"sp":12.87},{"date":"2024-09-09T16:00:00.000Z","stockId":2439,"sp":12.85},{"date":"2024-09-08T16:00:00.000Z","stockId":2439,"sp":12.57},{"date":"2024-09-05T16:00:00.000Z","stockId":2439,"sp":12.67},{"date":"2024-09-04T16:00:00.000Z","stockId":2439,"sp":12.95},{"date":"2024-09-03T16:00:00.000Z","stockId":2439,"sp":12.82},{"date":"2024-09-02T16:00:00.000Z","stockId":2439,"sp":12.89},{"date":"2024-09-01T16:00:00.000Z","stockId":2439,"sp":12.54},{"date":"2024-08-29T16:00:00.000Z","stockId":2439,"sp":13.21},{"date":"2024-08-28T16:00:00.000Z","stockId":2439,"sp":13.12},{"date":"2024-08-27T16:00:00.000Z","stockId":2439,"sp":12.85},{"date":"2024-08-26T16:00:00.000Z","stockId":2439,"sp":12.67},{"date":"2024-08-25T16:00:00.000Z","stockId":2439,"sp":12.82},{"date":"2024-08-22T16:00:00.000Z","stockId":2439,"sp":12.93},{"date":"2024-08-21T16:00:00.000Z","stockId":2439,"sp":12.63},{"date":"2024-08-20T16:00:00.000Z","stockId":2439,"sp":12.93},{"date":"2024-08-19T16:00:00.000Z","stockId":2439,"sp":13.08},{"date":"2024-08-18T16:00:00.000Z","stockId":2439,"sp":13.38},{"date":"2024-08-15T16:00:00.000Z","stockId":2439,"sp":13.29},{"date":"2024-08-14T16:00:00.000Z","stockId":2439,"sp":13.57},{"date":"2024-08-13T16:00:00.000Z","stockId":2439,"sp":13.46},{"date":"2024-08-12T16:00:00.000Z","stockId":2439,"sp":13.78},{"date":"2024-08-11T16:00:00.000Z","stockId":2439,"sp":14.01},{"date":"2024-08-08T16:00:00.000Z","stockId":2439,"sp":14},{"date":"2024-08-07T16:00:00.000Z","stockId":2439,"sp":14.54},{"date":"2024-08-06T16:00:00.000Z","stockId":2439,"sp":14.7},{"date":"2024-08-05T16:00:00.000Z","stockId":2439,"sp":14.73},{"date":"2024-08-04T16:00:00.000Z","stockId":2439,"sp":14.61},{"date":"2024-08-01T16:00:00.000Z","stockId":2439,"sp":15.03},{"date":"2024-07-31T16:00:00.000Z","stockId":2439,"sp":15.24},{"date":"2024-07-30T16:00:00.000Z","stockId":2439,"sp":15.43},{"date":"2024-07-29T16:00:00.000Z","stockId":2439,"sp":14.54},{"date":"2024-07-28T16:00:00.000Z","stockId":2439,"sp":14.52},{"date":"2024-07-25T16:00:00.000Z","stockId":2439,"sp":14.7},{"date":"2024-07-24T16:00:00.000Z","stockId":2439,"sp":14.72},{"date":"2024-07-23T16:00:00.000Z","stockId":2439,"sp":14.57},{"date":"2024-07-22T16:00:00.000Z","stockId":2439,"sp":14.84},{"date":"2024-07-21T16:00:00.000Z","stockId":2439,"sp":15.37},{"date":"2024-07-18T16:00:00.000Z","stockId":2439,"sp":14.99},{"date":"2024-07-17T16:00:00.000Z","stockId":2439,"sp":14.69},{"date":"2024-07-16T16:00:00.000Z","stockId":2439,"sp":14.79},{"date":"2024-07-15T16:00:00.000Z","stockId":2439,"sp":14.9},{"date":"2024-07-14T16:00:00.000Z","stockId":2439,"sp":14.66},{"date":"2024-07-11T16:00:00.000Z","stockId":2439,"sp":14.92},{"date":"2024-07-10T16:00:00.000Z","stockId":2439,"sp":15},{"date":"2024-07-09T16:00:00.000Z","stockId":2439,"sp":14.67},{"date":"2024-07-08T16:00:00.000Z","stockId":2439,"sp":14.98},{"date":"2024-07-07T16:00:00.000Z","stockId":2439,"sp":14.54},{"date":"2024-07-04T16:00:00.000Z","stockId":2439,"sp":15.01},{"date":"2024-07-03T16:00:00.000Z","stockId":2439,"sp":15.24},{"date":"2024-07-02T16:00:00.000Z","stockId":2439,"sp":15.75},{"date":"2024-07-01T16:00:00.000Z","stockId":2439,"sp":16.69},{"date":"2024-06-30T16:00:00.000Z","stockId":2439,"sp":17.11},{"date":"2024-06-27T16:00:00.000Z","stockId":2439,"sp":17.26},{"date":"2024-06-26T16:00:00.000Z","stockId":2439,"sp":17.6},{"sp":17.81,"stockId":2439,"date":"2024-06-25T16:00:00.000Z"},{"sp":16.9,"stockId":2439,"date":"2024-06-24T16:00:00.000Z"},{"sp":17.02,"stockId":2439,"date":"2024-06-23T16:00:00.000Z"},{"sp":17.9,"stockId":2439,"date":"2024-06-20T16:00:00.000Z"},{"sp":18.01,"stockId":2439,"date":"2024-06-19T16:00:00.000Z"},{"sp":18.36,"stockId":2439,"date":"2024-06-18T16:00:00.000Z"},{"sp":18.51,"stockId":2439,"date":"2024-06-17T16:00:00.000Z"},{"sp":18.39,"stockId":2439,"date":"2024-06-16T16:00:00.000Z"},{"sp":18.39,"stockId":2439,"date":"2024-06-13T16:00:00.000Z"},{"sp":18.06,"stockId":2439,"date":"2024-06-12T16:00:00.000Z"},{"sp":18.11,"stockId":2439,"date":"2024-06-11T16:00:00.000Z"},{"sp":18.06,"stockId":2439,"date":"2024-06-10T16:00:00.000Z"},{"sp":17.64,"stockId":2439,"date":"2024-06-06T16:00:00.000Z"},{"sp":17.77,"stockId":2439,"date":"2024-06-05T16:00:00.000Z"},{"sp":18.2,"stockId":2439,"date":"2024-06-04T16:00:00.000Z"},{"sp":18.22,"stockId":2439,"date":"2024-06-03T16:00:00.000Z"},{"sp":18.08,"stockId":2439,"date":"2024-06-02T16:00:00.000Z"},{"sp":18.23,"stockId":2439,"date":"2024-05-30T16:00:00.000Z"},{"sp":18.12,"stockId":2439,"date":"2024-05-29T16:00:00.000Z"},{"sp":18.1,"stockId":2439,"date":"2024-05-28T16:00:00.000Z"},{"sp":18.18,"stockId":2439,"date":"2024-05-27T16:00:00.000Z"},{"sp":18.21,"stockId":2439,"date":"2024-05-26T16:00:00.000Z"},{"sp":17.56,"stockId":2439,"date":"2024-05-23T16:00:00.000Z"},{"sp":18.01,"stockId":2439,"date":"2024-05-22T16:00:00.000Z"},{"sp":18.63,"stockId":2439,"date":"2024-05-21T16:00:00.000Z"},{"sp":18.73,"stockId":2439,"date":"2024-05-20T16:00:00.000Z"},{"sp":18.91,"stockId":2439,"date":"2024-05-19T16:00:00.000Z"},{"sp":18.73,"stockId":2439,"date":"2024-05-16T16:00:00.000Z"},{"sp":18.6,"stockId":2439,"date":"2024-05-15T16:00:00.000Z"},{"sp":18.38,"stockId":2439,"date":"2024-05-14T16:00:00.000Z"},{"sp":18.59,"stockId":2439,"date":"2024-05-13T16:00:00.000Z"},{"sp":18.41,"stockId":2439,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2439,"sp":18.89},{"date":"2024-05-08T16:00:00.000Z","stockId":2439,"sp":19.2},{"date":"2024-05-07T16:00:00.000Z","stockId":2439,"sp":19.01},{"date":"2024-05-06T16:00:00.000Z","stockId":2439,"sp":19.61},{"date":"2024-05-05T16:00:00.000Z","stockId":2439,"sp":19.58},{"date":"2024-04-29T16:00:00.000Z","stockId":2439,"sp":19.65},{"date":"2024-04-28T16:00:00.000Z","stockId":2439,"sp":19.85},{"date":"2024-04-25T16:00:00.000Z","stockId":2439,"sp":19.46},{"date":"2024-04-24T16:00:00.000Z","stockId":2439,"sp":18.99},{"date":"2024-04-23T16:00:00.000Z","stockId":2439,"sp":19.33},{"date":"2024-04-22T16:00:00.000Z","stockId":2439,"sp":18.9},{"date":"2024-04-21T16:00:00.000Z","stockId":2439,"sp":18.91},{"date":"2024-04-18T16:00:00.000Z","stockId":2439,"sp":18.7},{"date":"2024-04-17T16:00:00.000Z","stockId":2439,"sp":19.16},{"date":"2024-04-16T16:00:00.000Z","stockId":2439,"sp":19.33},{"date":"2024-04-15T16:00:00.000Z","stockId":2439,"sp":18.77},{"date":"2024-04-14T16:00:00.000Z","stockId":2439,"sp":19},{"date":"2024-04-11T16:00:00.000Z","stockId":2439,"sp":19.1},{"date":"2024-04-10T16:00:00.000Z","stockId":2439,"sp":19.5},{"date":"2024-04-09T16:00:00.000Z","stockId":2439,"sp":19.13},{"date":"2024-04-08T16:00:00.000Z","stockId":2439,"sp":19.5},{"date":"2024-04-07T16:00:00.000Z","stockId":2439,"sp":19.38},{"date":"2024-04-02T16:00:00.000Z","stockId":2439,"sp":20.06},{"date":"2024-04-01T16:00:00.000Z","stockId":2439,"sp":20.58},{"date":"2024-03-31T16:00:00.000Z","stockId":2439,"sp":21.25},{"date":"2024-03-28T16:00:00.000Z","stockId":2439,"sp":20.78},{"date":"2024-03-27T16:00:00.000Z","stockId":2439,"sp":20.83},{"date":"2024-03-26T16:00:00.000Z","stockId":2439,"sp":19.75},{"date":"2024-03-25T16:00:00.000Z","stockId":2439,"sp":20.92},{"date":"2024-03-24T16:00:00.000Z","stockId":2439,"sp":21.27},{"date":"2024-03-21T16:00:00.000Z","stockId":2439,"sp":22.04},{"date":"2024-03-20T16:00:00.000Z","stockId":2439,"sp":22.39},{"date":"2024-03-19T16:00:00.000Z","stockId":2439,"sp":22.8},{"date":"2024-03-18T16:00:00.000Z","stockId":2439,"sp":22.31},{"date":"2024-03-17T16:00:00.000Z","stockId":2439,"sp":22.34},{"date":"2024-03-14T16:00:00.000Z","stockId":2439,"sp":21.78},{"date":"2024-03-13T16:00:00.000Z","stockId":2439,"sp":21.88},{"date":"2024-03-12T16:00:00.000Z","stockId":2439,"sp":22.44},{"date":"2024-03-11T16:00:00.000Z","stockId":2439,"sp":22.01},{"date":"2024-03-10T16:00:00.000Z","stockId":2439,"sp":22.2},{"date":"2024-03-07T16:00:00.000Z","stockId":2439,"sp":22.31},{"date":"2024-03-06T16:00:00.000Z","stockId":2439,"sp":21.15},{"date":"2024-03-05T16:00:00.000Z","stockId":2439,"sp":21.74},{"date":"2024-03-04T16:00:00.000Z","stockId":2439,"sp":22.09},{"date":"2024-03-03T16:00:00.000Z","stockId":2439,"sp":22.81},{"date":"2024-02-29T16:00:00.000Z","stockId":2439,"sp":23.02},{"date":"2024-02-28T16:00:00.000Z","stockId":2439,"sp":22.04},{"date":"2024-02-27T16:00:00.000Z","stockId":2439,"sp":20.89},{"date":"2024-02-26T16:00:00.000Z","stockId":2439,"sp":22.81},{"date":"2024-02-25T16:00:00.000Z","stockId":2439,"sp":21.33},{"date":"2024-02-22T16:00:00.000Z","stockId":2439,"sp":21.58},{"date":"2024-02-21T16:00:00.000Z","stockId":2439,"sp":22.03},{"date":"2024-02-20T16:00:00.000Z","stockId":2439,"sp":21.65},{"date":"2024-02-19T16:00:00.000Z","stockId":2439,"sp":21.64},{"date":"2024-02-18T16:00:00.000Z","stockId":2439,"sp":21.7},{"date":"2024-02-07T16:00:00.000Z","stockId":2439,"sp":21.56},{"date":"2024-02-06T16:00:00.000Z","stockId":2439,"sp":21.03},{"date":"2024-02-05T16:00:00.000Z","stockId":2439,"sp":19.12},{"date":"2024-02-04T16:00:00.000Z","stockId":2439,"sp":17.38},{"date":"2024-02-01T16:00:00.000Z","stockId":2439,"sp":18.18},{"date":"2024-01-31T16:00:00.000Z","stockId":2439,"sp":18.88},{"date":"2024-01-30T16:00:00.000Z","stockId":2439,"sp":18.52},{"date":"2024-01-29T16:00:00.000Z","stockId":2439,"sp":19.59},{"date":"2024-01-28T16:00:00.000Z","stockId":2439,"sp":20.1},{"date":"2024-01-25T16:00:00.000Z","stockId":2439,"sp":20.98},{"date":"2024-01-24T16:00:00.000Z","stockId":2439,"sp":21.2},{"date":"2024-01-23T16:00:00.000Z","stockId":2439,"sp":20.54},{"date":"2024-01-22T16:00:00.000Z","stockId":2439,"sp":20.33},{"date":"2024-01-21T16:00:00.000Z","stockId":2439,"sp":19.4},{"date":"2024-01-18T16:00:00.000Z","stockId":2439,"sp":20.7},{"date":"2024-01-17T16:00:00.000Z","stockId":2439,"sp":20.79},{"date":"2024-01-16T16:00:00.000Z","stockId":2439,"sp":20.87},{"date":"2024-01-15T16:00:00.000Z","stockId":2439,"sp":21.2},{"date":"2024-01-14T16:00:00.000Z","stockId":2439,"sp":21.23},{"date":"2024-01-11T16:00:00.000Z","stockId":2439,"sp":21.92},{"date":"2024-01-10T16:00:00.000Z","stockId":2439,"sp":22.64},{"date":"2024-01-09T16:00:00.000Z","stockId":2439,"sp":22.51},{"date":"2024-01-08T16:00:00.000Z","stockId":2439,"sp":22.69},{"date":"2024-01-07T16:00:00.000Z","stockId":2439,"sp":23.53},{"date":"2024-01-04T16:00:00.000Z","stockId":2439,"sp":25.16},{"date":"2024-01-03T16:00:00.000Z","stockId":2439,"sp":25.6},{"date":"2024-01-02T16:00:00.000Z","stockId":2439,"sp":25.86},{"date":"2024-01-01T16:00:00.000Z","stockId":2439,"sp":26.55},{"date":"2023-12-28T16:00:00.000Z","stockId":2439,"sp":27},{"date":"2023-12-27T16:00:00.000Z","stockId":2439,"sp":26.84},{"date":"2023-12-26T16:00:00.000Z","stockId":2439,"sp":25.81},{"date":"2023-12-25T16:00:00.000Z","stockId":2439,"sp":25.94},{"date":"2023-12-24T16:00:00.000Z","stockId":2439,"sp":25.85},{"date":"2023-12-21T16:00:00.000Z","stockId":2439,"sp":25.56},{"date":"2023-12-20T16:00:00.000Z","stockId":2439,"sp":26.5},{"date":"2023-12-19T16:00:00.000Z","stockId":2439,"sp":26.51},{"date":"2023-12-18T16:00:00.000Z","stockId":2439,"sp":27.26},{"date":"2023-12-17T16:00:00.000Z","stockId":2439,"sp":26.97},{"date":"2023-12-14T16:00:00.000Z","stockId":2439,"sp":27.28},{"date":"2023-12-13T16:00:00.000Z","stockId":2439,"sp":27.7},{"date":"2023-12-12T16:00:00.000Z","stockId":2439,"sp":27.93},{"date":"2023-12-11T16:00:00.000Z","stockId":2439,"sp":28.01},{"date":"2023-12-10T16:00:00.000Z","stockId":2439,"sp":28.01},{"date":"2023-12-07T16:00:00.000Z","stockId":2439,"sp":27.81},{"date":"2023-12-06T16:00:00.000Z","stockId":2439,"sp":26.88},{"date":"2023-12-05T16:00:00.000Z","stockId":2439,"sp":26.71},{"date":"2023-12-04T16:00:00.000Z","stockId":2439,"sp":26.57},{"date":"2023-12-03T16:00:00.000Z","stockId":2439,"sp":27.22},{"date":"2023-11-30T16:00:00.000Z","stockId":2439,"sp":26.13},{"date":"2023-11-29T16:00:00.000Z","stockId":2439,"sp":25.62},{"date":"2023-11-28T16:00:00.000Z","stockId":2439,"sp":25.76},{"date":"2023-11-27T16:00:00.000Z","stockId":2439,"sp":25.87},{"date":"2023-11-26T16:00:00.000Z","stockId":2439,"sp":25.94},{"date":"2023-11-23T16:00:00.000Z","stockId":2439,"sp":25.75},{"date":"2023-11-22T16:00:00.000Z","stockId":2439,"sp":26.39},{"date":"2023-11-21T16:00:00.000Z","stockId":2439,"sp":26.09},{"date":"2023-11-20T16:00:00.000Z","stockId":2439,"sp":26.36},{"date":"2023-11-19T16:00:00.000Z","stockId":2439,"sp":26.8},{"date":"2023-11-16T16:00:00.000Z","stockId":2439,"sp":26.82},{"date":"2023-11-15T16:00:00.000Z","stockId":2439,"sp":26.77},{"date":"2023-11-14T16:00:00.000Z","stockId":2439,"sp":26.88},{"date":"2023-11-13T16:00:00.000Z","stockId":2439,"sp":26.91},{"date":"2023-11-12T16:00:00.000Z","stockId":2439,"sp":26.55},{"date":"2023-11-09T16:00:00.000Z","stockId":2439,"sp":26.24},{"date":"2023-11-08T16:00:00.000Z","stockId":2439,"sp":26.66},{"date":"2023-11-07T16:00:00.000Z","stockId":2439,"sp":26.53},{"date":"2023-11-06T16:00:00.000Z","stockId":2439,"sp":26.42},{"date":"2023-11-05T16:00:00.000Z","stockId":2439,"sp":26.42},{"date":"2023-11-02T16:00:00.000Z","stockId":2439,"sp":25.45},{"date":"2023-11-01T16:00:00.000Z","stockId":2439,"sp":25.21},{"date":"2023-10-31T16:00:00.000Z","stockId":2439,"sp":26.04},{"date":"2023-10-30T16:00:00.000Z","stockId":2439,"sp":26.12},{"date":"2023-10-29T16:00:00.000Z","stockId":2439,"sp":26.41},{"date":"2023-10-26T16:00:00.000Z","stockId":2439,"sp":25.36},{"date":"2023-10-25T16:00:00.000Z","stockId":2439,"sp":24.79},{"date":"2023-10-24T16:00:00.000Z","stockId":2439,"sp":24.46},{"date":"2023-10-23T16:00:00.000Z","stockId":2439,"sp":24.01},{"date":"2023-10-22T16:00:00.000Z","stockId":2439,"sp":23.3},{"date":"2023-10-19T16:00:00.000Z","stockId":2439,"sp":24.03},{"date":"2023-10-18T16:00:00.000Z","stockId":2439,"sp":25.14},{"date":"2023-10-17T16:00:00.000Z","stockId":2439,"sp":25.38},{"date":"2023-10-16T16:00:00.000Z","stockId":2439,"sp":26.15},{"date":"2023-10-15T16:00:00.000Z","stockId":2439,"sp":25.7},{"date":"2023-10-12T16:00:00.000Z","stockId":2439,"sp":26.93},{"date":"2023-10-11T16:00:00.000Z","stockId":2439,"sp":27.27},{"date":"2023-10-10T16:00:00.000Z","stockId":2439,"sp":27.82},{"date":"2023-10-09T16:00:00.000Z","stockId":2439,"sp":27.93},{"date":"2023-10-08T16:00:00.000Z","stockId":2439,"sp":28.07},{"date":"2023-09-27T16:00:00.000Z","stockId":2439,"sp":28.24},{"date":"2023-09-26T16:00:00.000Z","stockId":2439,"sp":28.02},{"date":"2023-09-25T16:00:00.000Z","stockId":2439,"sp":27.99},{"date":"2023-09-24T16:00:00.000Z","stockId":2439,"sp":27.66},{"date":"2023-09-21T16:00:00.000Z","stockId":2439,"sp":27.8},{"date":"2023-09-20T16:00:00.000Z","stockId":2439,"sp":26.87},{"date":"2023-09-19T16:00:00.000Z","stockId":2439,"sp":26.82},{"date":"2023-09-18T16:00:00.000Z","stockId":2439,"sp":26.56},{"date":"2023-09-17T16:00:00.000Z","stockId":2439,"sp":26.82},{"date":"2023-09-14T16:00:00.000Z","stockId":2439,"sp":26.5},{"date":"2023-09-13T16:00:00.000Z","stockId":2439,"sp":26.85},{"date":"2023-09-12T16:00:00.000Z","stockId":2439,"sp":27.17},{"date":"2023-09-11T16:00:00.000Z","stockId":2439,"sp":27.95},{"date":"2023-09-10T16:00:00.000Z","stockId":2439,"sp":27.84},{"date":"2023-09-07T16:00:00.000Z","stockId":2439,"sp":27.58},{"date":"2023-09-06T16:00:00.000Z","stockId":2439,"sp":27.79},{"date":"2023-09-05T16:00:00.000Z","stockId":2439,"sp":28.25},{"date":"2023-09-04T16:00:00.000Z","stockId":2439,"sp":28.21},{"date":"2023-09-03T16:00:00.000Z","stockId":2439,"sp":28.59},{"date":"2023-08-31T16:00:00.000Z","stockId":2439,"sp":28.5},{"date":"2023-08-30T16:00:00.000Z","stockId":2439,"sp":29.18},{"date":"2023-08-29T16:00:00.000Z","stockId":2439,"sp":29},{"date":"2023-08-28T16:00:00.000Z","stockId":2439,"sp":28.44},{"date":"2023-08-27T16:00:00.000Z","stockId":2439,"sp":27.12},{"date":"2023-08-24T16:00:00.000Z","stockId":2439,"sp":26.88},{"date":"2023-08-23T16:00:00.000Z","stockId":2439,"sp":27.94},{"date":"2023-08-22T16:00:00.000Z","stockId":2439,"sp":27.73},{"date":"2023-08-21T16:00:00.000Z","stockId":2439,"sp":27.55},{"date":"2023-08-20T16:00:00.000Z","stockId":2439,"sp":26.98},{"date":"2023-08-17T16:00:00.000Z","stockId":2439,"sp":27.52},{"date":"2023-08-16T16:00:00.000Z","stockId":2439,"sp":28.66},{"date":"2023-08-15T16:00:00.000Z","stockId":2439,"sp":28.55},{"date":"2023-08-14T16:00:00.000Z","stockId":2439,"sp":29.41},{"date":"2023-08-13T16:00:00.000Z","stockId":2439,"sp":29.67},{"date":"2023-08-10T16:00:00.000Z","stockId":2439,"sp":29.45},{"date":"2023-08-09T16:00:00.000Z","stockId":2439,"sp":29.82},{"date":"2023-08-08T16:00:00.000Z","stockId":2439,"sp":30},{"date":"2023-08-07T16:00:00.000Z","stockId":2439,"sp":29.93},{"date":"2023-08-06T16:00:00.000Z","stockId":2439,"sp":30.05},{"date":"2023-08-03T16:00:00.000Z","stockId":2439,"sp":29.86},{"date":"2023-08-02T16:00:00.000Z","stockId":2439,"sp":29.56},{"date":"2023-08-01T16:00:00.000Z","stockId":2439,"sp":29.42},{"date":"2023-07-31T16:00:00.000Z","stockId":2439,"sp":29.47},{"date":"2023-07-30T16:00:00.000Z","stockId":2439,"sp":29.27},{"date":"2023-07-27T16:00:00.000Z","stockId":2439,"sp":29.04},{"date":"2023-07-26T16:00:00.000Z","stockId":2439,"sp":28.89},{"date":"2023-07-25T16:00:00.000Z","stockId":2439,"sp":29.1},{"date":"2023-07-24T16:00:00.000Z","stockId":2439,"sp":29.37},{"date":"2023-07-23T16:00:00.000Z","stockId":2439,"sp":29.41},{"date":"2023-07-20T16:00:00.000Z","stockId":2439,"sp":29.24},{"date":"2023-07-19T16:00:00.000Z","stockId":2439,"sp":29.27},{"date":"2023-07-18T16:00:00.000Z","stockId":2439,"sp":29.52},{"date":"2023-07-17T16:00:00.000Z","stockId":2439,"sp":29.63},{"date":"2023-07-16T16:00:00.000Z","stockId":2439,"sp":30.59}],"dateFlag":"day"}