window.pageData = {"stock":{"_id":2659,"stockCode":"002659","exchange":"sz","market":"a","stockType":"company","followedNum":151,"ipoDate":"2012-03-08T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":1,"fsTableType":"non_financial","tickerId":2659,"establishDate":"1999-03-25T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"凯文教育","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"kwjy","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"北京市海淀区人民政府国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-24T16:00:00.000Z"],"lastExpectedDate":"2026-04-24T16:00:00.000Z","lastUpdated":"2026-04-15T19:08:12.052Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-24T16:00:00.000Z"],"lastExpectedDate":"2026-04-24T16:00:00.000Z","lastUpdated":"2026-04-15T19:08:12.047Z"}],"province":{"shortName":"北京"},"earliestMutualMarketDate":"2019-01-01T16:00:00.000Z","industry":{"_id":2010000720104,"stockCode":"720104","name":"其他文化传媒","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":720104,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-521.1254692899579},"pb":{"mcw":3.815316588580396},"ps_ttm":{"mcw":6.940040251058581},"dyr":{"mcw":0.0026446233121084324}},"staticDividendYieldRatio":0.0028397170020190822},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000404,"stockCode":"C0404","exchange":"sz","stockType":"industry","source":"cni","tickerId":404,"name":"消费者服务"},{"_id":2000000040402,"stockCode":"C040402","exchange":"sz","stockType":"industry","source":"cni","tickerId":40402,"name":"其他消费者服务"}],"sw":[{"_id":2010000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw","tickerId":720000,"source":"sw"},{"_id":2010000720100,"stockCode":"720100","name":"文化传媒","stockType":"industry","exchange":"sw","tickerId":720100,"source":"sw"},{"_id":2010000720104,"stockCode":"720104","name":"其他文化传媒","stockType":"industry","exchange":"sw","tickerId":720104,"source":"sw"}],"sw_2021":[{"_id":2020000460000,"stockCode":"460000","name":"社会服务","stockType":"industry","exchange":"sw_2021","tickerId":460000,"source":"sw_2021"},{"_id":2020000461100,"stockCode":"461100","name":"教育","stockType":"industry","exchange":"sw_2021","tickerId":461100,"source":"sw_2021"},{"_id":2020000461101,"stockCode":"461101","name":"学历教育","stockType":"industry","exchange":"sw_2021","tickerId":461101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931456,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931456","tickerId":931456,"source":"csi","name":"中国教育","weighting":0.01215},{"_id":1000000399804,"stockCode":"399804","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399804,"name":"中证体育","weighting":0.01041},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00035},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","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":0.00005},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00005}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.kaiwenedu.com","companyName":"北京凯文德信教育科技股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-01-30T16:00:00.000Z","content":"预计公司2025年01-12月扣非前归属于上市公司股东的净利润亏损1400万元-2000万元，与上年同期相比大幅减亏。","maxProfit":-14000000,"maxProfitChangeRatio":0.6,"minProfit":-20000000,"minProfitChangeRatio":0.45,"performanceType":"deficit_sharply_decrease","reason":"2025年度，公司持续深化教育业务布局，推进学校教育服务、素质教育和职业教育三大核心业务板块协同发展，实现营业收入规模较上年同期稳步增长。综合来看，公司2025年度利润总额实现了扭亏为盈。在报告期内公司设立新业务子公司增加相关投入，受四季度新增加成本及递延所得税等影响，归属于上市公司股东的净利润尚未转正，但亏损幅度较上年同期大幅度收窄约45%-60%。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2659,"type":"tr_dri","cagr_p_r_fs":-0.030564958123822317,"cagr_p_r_fys":-0.1058020477815701,"cagr_p_r_y1":0.20459770114942288,"cagr_p_r_y3":0.040547338753599727,"cagr_p_r_y5":0.029548041999123642,"cagr_p_r_y10":-0.12083011620095663,"p_r_fs":-0.3545429036107832,"cagr_p_r_d30":-0.04900181488203248,"cagr_p_r_d60":-0.1682539682539682,"cagr_p_r_d90":-0.18125000000000013,"last_data_date":"2026-04-15T16:00:00.000Z","period_date":"2012-03-08T16:00:00.000Z","cagr_p_r_d14":0.03762376237623766,"cagr_p_r_d7":0.013539651837524147},"shnc":{"stockId":2659,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":23805,"shnc_d10":-0.010433987362820087,"shnc_d20":-0.016566140626291,"shnc_d30":-0.036078717201166184,"shnc_d60":-0.045202952029520294,"shnc_d90":-0.05117780700705488,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":23805,"shnc_q1":-0.05117780700705488,"shnc_q2":-0.13803092298222108,"shnc_q3":0.127771461057419,"shnc_y1":0.07065755149770622,"shnc_y2":0.06329283544756119},"ple":{"stockId":2659,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":-226.81243380346012,"d_pe_ttm":-220.42885492968156,"pb":1.44823893170799,"pb_wo_gw":1.5929917662611512,"dyr":0,"mc":3134989212.1600003,"mc_om":3134989212.1600003,"sp":5.24,"spc":0.0195,"ta":68082866,"to_r":0.021855908715227586,"cmc":3134974477,"ecmc":2230973376.7200003,"ecmc_psh":93719,"shn":23805}},"shareholdersEquityChangeData":[{"_id":"6865f99fb9bea94b61786c0a","stockId":2659,"source":"cn_info","shareholderName":"卢中军","declarationDate":"2024-09-24T16:00:00.000Z","date":"2024-03-24T16:00:00.000Z","changeQuantity":5000,"sharesChangeRatio":0.00001,"priceLimit":"4.5","priceFloor":4.5,"priceCeiling":4.5,"averagePrice":4.5,"stock":{"_id":2659,"stockCode":"002659","exchange":"sz","market":"a","stockType":"company","followedNum":151,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2659,"memoNum":5,"currency":"CNY","name":"凯文教育","isFollowed":false}}],"priceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":2659,"sp":5.24},{"date":"2026-04-14T16:00:00.000Z","stockId":2659,"sp":5.14},{"date":"2026-04-13T16:00:00.000Z","stockId":2659,"sp":5.2},{"date":"2026-04-12T16:00:00.000Z","stockId":2659,"sp":5.18},{"stockId":2659,"date":"2026-04-09T16:00:00.000Z","sp":5.24},{"stockId":2659,"date":"2026-04-08T16:00:00.000Z","sp":5.17},{"date":"2026-04-07T16:00:00.000Z","stockId":2659,"sp":5.25},{"stockId":2659,"date":"2026-04-06T16:00:00.000Z","sp":5.05},{"stockId":2659,"date":"2026-04-02T16:00:00.000Z","sp":4.86},{"stockId":2659,"date":"2026-04-01T16:00:00.000Z","sp":5.05},{"date":"2026-03-31T16:00:00.000Z","stockId":2659,"sp":5.22},{"date":"2026-03-30T16:00:00.000Z","stockId":2659,"sp":5.14},{"date":"2026-03-29T16:00:00.000Z","stockId":2659,"sp":5.21},{"date":"2026-03-26T16:00:00.000Z","stockId":2659,"sp":5.2},{"stockId":2659,"date":"2026-03-25T16:00:00.000Z","sp":5.13},{"date":"2026-03-24T16:00:00.000Z","stockId":2659,"sp":5.25},{"date":"2026-03-23T16:00:00.000Z","stockId":2659,"sp":5.11},{"date":"2026-03-22T16:00:00.000Z","stockId":2659,"sp":4.95},{"stockId":2659,"date":"2026-03-19T16:00:00.000Z","sp":5.28},{"stockId":2659,"date":"2026-03-18T16:00:00.000Z","sp":5.43},{"date":"2026-03-17T16:00:00.000Z","stockId":2659,"sp":5.58},{"date":"2026-03-16T16:00:00.000Z","stockId":2659,"sp":5.51},{"date":"2026-03-15T16:00:00.000Z","stockId":2659,"sp":5.66},{"date":"2026-03-12T16:00:00.000Z","stockId":2659,"sp":5.62},{"stockId":2659,"date":"2026-03-11T16:00:00.000Z","sp":5.68},{"stockId":2659,"date":"2026-03-10T16:00:00.000Z","sp":5.77},{"date":"2026-03-09T16:00:00.000Z","stockId":2659,"sp":5.85},{"stockId":2659,"date":"2026-03-08T16:00:00.000Z","sp":5.77},{"date":"2026-03-05T16:00:00.000Z","stockId":2659,"sp":5.85},{"date":"2026-03-04T16:00:00.000Z","stockId":2659,"sp":5.72},{"stockId":2659,"date":"2026-03-03T16:00:00.000Z","sp":5.57},{"date":"2026-03-02T16:00:00.000Z","stockId":2659,"sp":5.64},{"date":"2026-03-01T16:00:00.000Z","stockId":2659,"sp":5.87},{"stockId":2659,"date":"2026-02-26T16:00:00.000Z","sp":6.21},{"date":"2026-02-25T16:00:00.000Z","stockId":2659,"sp":6.17},{"stockId":2659,"date":"2026-02-24T16:00:00.000Z","sp":6.29},{"date":"2026-02-23T16:00:00.000Z","stockId":2659,"sp":6.45},{"stockId":2659,"date":"2026-02-12T16:00:00.000Z","sp":6.3},{"stockId":2659,"date":"2026-02-11T16:00:00.000Z","sp":6.51},{"stockId":2659,"date":"2026-02-10T16:00:00.000Z","sp":6.32},{"stockId":2659,"date":"2026-02-09T16:00:00.000Z","sp":6.57},{"stockId":2659,"date":"2026-02-08T16:00:00.000Z","sp":6.36},{"date":"2026-02-05T16:00:00.000Z","stockId":2659,"sp":6.18},{"stockId":2659,"date":"2026-02-04T16:00:00.000Z","sp":6.19},{"stockId":2659,"date":"2026-02-03T16:00:00.000Z","sp":6.25},{"stockId":2659,"date":"2026-02-02T16:00:00.000Z","sp":6.32},{"stockId":2659,"date":"2026-02-01T16:00:00.000Z","sp":6.3},{"date":"2026-01-29T16:00:00.000Z","stockId":2659,"sp":6.4},{"date":"2026-01-28T16:00:00.000Z","stockId":2659,"sp":6.57},{"date":"2026-01-27T16:00:00.000Z","stockId":2659,"sp":6.72},{"date":"2026-01-26T16:00:00.000Z","stockId":2659,"sp":6.8},{"stockId":2659,"date":"2026-01-25T16:00:00.000Z","sp":6.5},{"stockId":2659,"date":"2026-01-22T16:00:00.000Z","sp":6.56},{"date":"2026-01-21T16:00:00.000Z","stockId":2659,"sp":6.44},{"date":"2026-01-20T16:00:00.000Z","stockId":2659,"sp":6.35},{"stockId":2659,"date":"2026-01-19T16:00:00.000Z","sp":6.33},{"date":"2026-01-18T16:00:00.000Z","stockId":2659,"sp":6.41},{"stockId":2659,"date":"2026-01-15T16:00:00.000Z","sp":6.4},{"stockId":2659,"date":"2026-01-14T16:00:00.000Z","sp":6.73},{"stockId":2659,"date":"2026-01-13T16:00:00.000Z","sp":7.19},{"stockId":2659,"date":"2026-01-12T16:00:00.000Z","sp":7.04},{"date":"2026-01-11T16:00:00.000Z","stockId":2659,"sp":6.85},{"stockId":2659,"date":"2026-01-08T16:00:00.000Z","sp":6.23},{"date":"2026-01-07T16:00:00.000Z","stockId":2659,"sp":6.11},{"date":"2026-01-06T16:00:00.000Z","stockId":2659,"sp":6.05},{"date":"2026-01-05T16:00:00.000Z","stockId":2659,"sp":6.2},{"date":"2026-01-04T16:00:00.000Z","stockId":2659,"sp":6.02},{"date":"2025-12-30T16:00:00.000Z","stockId":2659,"sp":5.86},{"date":"2025-12-29T16:00:00.000Z","stockId":2659,"sp":5.33},{"date":"2025-12-28T16:00:00.000Z","stockId":2659,"sp":5.38},{"date":"2025-12-25T16:00:00.000Z","stockId":2659,"sp":5.39},{"date":"2025-12-24T16:00:00.000Z","stockId":2659,"sp":5.46},{"date":"2025-12-23T16:00:00.000Z","stockId":2659,"sp":5.47},{"date":"2025-12-22T16:00:00.000Z","stockId":2659,"sp":5.38},{"date":"2025-12-21T16:00:00.000Z","stockId":2659,"sp":5.48},{"date":"2025-12-18T16:00:00.000Z","stockId":2659,"sp":5.6},{"date":"2025-12-17T16:00:00.000Z","stockId":2659,"sp":5.43},{"date":"2025-12-16T16:00:00.000Z","stockId":2659,"sp":5.38},{"date":"2025-12-15T16:00:00.000Z","stockId":2659,"sp":5.43},{"date":"2025-12-14T16:00:00.000Z","stockId":2659,"sp":5.59},{"date":"2025-12-11T16:00:00.000Z","stockId":2659,"sp":5.64},{"date":"2025-12-10T16:00:00.000Z","stockId":2659,"sp":5.68},{"date":"2025-12-09T16:00:00.000Z","stockId":2659,"sp":5.94},{"date":"2025-12-08T16:00:00.000Z","stockId":2659,"sp":6.08},{"date":"2025-12-07T16:00:00.000Z","stockId":2659,"sp":6.18},{"date":"2025-12-04T16:00:00.000Z","stockId":2659,"sp":6.19},{"date":"2025-12-03T16:00:00.000Z","stockId":2659,"sp":6.05},{"date":"2025-12-02T16:00:00.000Z","stockId":2659,"sp":6.27},{"date":"2025-12-01T16:00:00.000Z","stockId":2659,"sp":6.35},{"date":"2025-11-30T16:00:00.000Z","stockId":2659,"sp":6.39},{"date":"2025-11-27T16:00:00.000Z","stockId":2659,"sp":6.36},{"date":"2025-11-26T16:00:00.000Z","stockId":2659,"sp":6.2},{"date":"2025-11-25T16:00:00.000Z","stockId":2659,"sp":6.47},{"date":"2025-11-24T16:00:00.000Z","stockId":2659,"sp":6.25},{"date":"2025-11-23T16:00:00.000Z","stockId":2659,"sp":5.68},{"date":"2025-11-20T16:00:00.000Z","stockId":2659,"sp":5.54},{"date":"2025-11-19T16:00:00.000Z","stockId":2659,"sp":5.88},{"date":"2025-11-18T16:00:00.000Z","stockId":2659,"sp":6.07},{"date":"2025-11-17T16:00:00.000Z","stockId":2659,"sp":5.79},{"date":"2025-11-16T16:00:00.000Z","stockId":2659,"sp":5.92},{"date":"2025-11-13T16:00:00.000Z","stockId":2659,"sp":5.81},{"date":"2025-11-12T16:00:00.000Z","stockId":2659,"sp":5.81},{"date":"2025-11-11T16:00:00.000Z","stockId":2659,"sp":5.75},{"date":"2025-11-10T16:00:00.000Z","stockId":2659,"sp":5.85},{"date":"2025-11-09T16:00:00.000Z","stockId":2659,"sp":5.89},{"date":"2025-11-06T16:00:00.000Z","stockId":2659,"sp":5.92},{"date":"2025-11-05T16:00:00.000Z","stockId":2659,"sp":5.96},{"date":"2025-11-04T16:00:00.000Z","stockId":2659,"sp":5.99},{"date":"2025-11-03T16:00:00.000Z","stockId":2659,"sp":6},{"date":"2025-11-02T16:00:00.000Z","stockId":2659,"sp":5.95},{"date":"2025-10-30T16:00:00.000Z","stockId":2659,"sp":5.98},{"date":"2025-10-29T16:00:00.000Z","stockId":2659,"sp":5.71},{"date":"2025-10-28T16:00:00.000Z","stockId":2659,"sp":5.81},{"date":"2025-10-27T16:00:00.000Z","stockId":2659,"sp":5.87},{"date":"2025-10-26T16:00:00.000Z","stockId":2659,"sp":5.96},{"date":"2025-10-23T16:00:00.000Z","stockId":2659,"sp":5.86},{"date":"2025-10-22T16:00:00.000Z","stockId":2659,"sp":5.84},{"date":"2025-10-21T16:00:00.000Z","stockId":2659,"sp":5.88},{"date":"2025-10-20T16:00:00.000Z","stockId":2659,"sp":5.69},{"date":"2025-10-19T16:00:00.000Z","stockId":2659,"sp":5.45},{"date":"2025-10-16T16:00:00.000Z","stockId":2659,"sp":5.39},{"date":"2025-10-15T16:00:00.000Z","stockId":2659,"sp":5.61},{"date":"2025-10-14T16:00:00.000Z","stockId":2659,"sp":5.69},{"date":"2025-10-13T16:00:00.000Z","stockId":2659,"sp":5.68},{"date":"2025-10-12T16:00:00.000Z","stockId":2659,"sp":5.54},{"date":"2025-10-09T16:00:00.000Z","stockId":2659,"sp":5.58},{"date":"2025-10-08T16:00:00.000Z","stockId":2659,"sp":5.6},{"date":"2025-09-29T16:00:00.000Z","stockId":2659,"sp":5.97},{"date":"2025-09-28T16:00:00.000Z","stockId":2659,"sp":6.32},{"date":"2025-09-25T16:00:00.000Z","stockId":2659,"sp":6.91},{"date":"2025-09-24T16:00:00.000Z","stockId":2659,"sp":6.28},{"date":"2025-09-23T16:00:00.000Z","stockId":2659,"sp":6.18},{"date":"2025-09-22T16:00:00.000Z","stockId":2659,"sp":5.92},{"date":"2025-09-21T16:00:00.000Z","stockId":2659,"sp":6.04},{"date":"2025-09-18T16:00:00.000Z","stockId":2659,"sp":6.14},{"date":"2025-09-17T16:00:00.000Z","stockId":2659,"sp":5.61},{"date":"2025-09-16T16:00:00.000Z","stockId":2659,"sp":5.82},{"date":"2025-09-15T16:00:00.000Z","stockId":2659,"sp":5.9},{"date":"2025-09-14T16:00:00.000Z","stockId":2659,"sp":6.06},{"date":"2025-09-11T16:00:00.000Z","stockId":2659,"sp":5.93},{"date":"2025-09-10T16:00:00.000Z","stockId":2659,"sp":6.08},{"date":"2025-09-09T16:00:00.000Z","stockId":2659,"sp":5.97},{"date":"2025-09-08T16:00:00.000Z","stockId":2659,"sp":5.71},{"date":"2025-09-07T16:00:00.000Z","stockId":2659,"sp":5.71},{"date":"2025-09-04T16:00:00.000Z","stockId":2659,"sp":5.6},{"date":"2025-09-03T16:00:00.000Z","stockId":2659,"sp":5.5},{"date":"2025-09-02T16:00:00.000Z","stockId":2659,"sp":5.37},{"date":"2025-09-01T16:00:00.000Z","stockId":2659,"sp":5.24},{"date":"2025-08-31T16:00:00.000Z","stockId":2659,"sp":5.24},{"date":"2025-08-28T16:00:00.000Z","stockId":2659,"sp":5.01},{"date":"2025-08-27T16:00:00.000Z","stockId":2659,"sp":5.24},{"date":"2025-08-26T16:00:00.000Z","stockId":2659,"sp":5.29},{"date":"2025-08-25T16:00:00.000Z","stockId":2659,"sp":5.45},{"date":"2025-08-24T16:00:00.000Z","stockId":2659,"sp":5.47},{"date":"2025-08-21T16:00:00.000Z","stockId":2659,"sp":5.52},{"date":"2025-08-20T16:00:00.000Z","stockId":2659,"sp":5.46},{"date":"2025-08-19T16:00:00.000Z","stockId":2659,"sp":5.43},{"date":"2025-08-18T16:00:00.000Z","stockId":2659,"sp":5.37},{"date":"2025-08-17T16:00:00.000Z","stockId":2659,"sp":5.33},{"date":"2025-08-14T16:00:00.000Z","stockId":2659,"sp":5.22},{"date":"2025-08-13T16:00:00.000Z","stockId":2659,"sp":5.17},{"date":"2025-08-12T16:00:00.000Z","stockId":2659,"sp":5.28},{"date":"2025-08-11T16:00:00.000Z","stockId":2659,"sp":5.27},{"date":"2025-08-10T16:00:00.000Z","stockId":2659,"sp":5.28},{"date":"2025-08-07T16:00:00.000Z","stockId":2659,"sp":5.26},{"date":"2025-08-06T16:00:00.000Z","stockId":2659,"sp":5.3},{"date":"2025-08-05T16:00:00.000Z","stockId":2659,"sp":5.3},{"date":"2025-08-04T16:00:00.000Z","stockId":2659,"sp":5.32},{"date":"2025-08-03T16:00:00.000Z","stockId":2659,"sp":5.29},{"date":"2025-07-31T16:00:00.000Z","stockId":2659,"sp":5.4},{"date":"2025-07-30T16:00:00.000Z","stockId":2659,"sp":5.23},{"date":"2025-07-29T16:00:00.000Z","stockId":2659,"sp":5.26},{"date":"2025-07-28T16:00:00.000Z","stockId":2659,"sp":5.25},{"date":"2025-07-27T16:00:00.000Z","stockId":2659,"sp":5.31},{"date":"2025-07-24T16:00:00.000Z","stockId":2659,"sp":5.33},{"date":"2025-07-23T16:00:00.000Z","stockId":2659,"sp":5.24},{"date":"2025-07-22T16:00:00.000Z","stockId":2659,"sp":5.22},{"date":"2025-07-21T16:00:00.000Z","stockId":2659,"sp":5.33},{"date":"2025-07-20T16:00:00.000Z","stockId":2659,"sp":5.39},{"date":"2025-07-17T16:00:00.000Z","stockId":2659,"sp":5.54},{"date":"2025-07-16T16:00:00.000Z","stockId":2659,"sp":5.24},{"date":"2025-07-15T16:00:00.000Z","stockId":2659,"sp":5.24},{"date":"2025-07-14T16:00:00.000Z","stockId":2659,"sp":5.2},{"date":"2025-07-13T16:00:00.000Z","stockId":2659,"sp":5.21},{"date":"2025-07-10T16:00:00.000Z","stockId":2659,"sp":5.25},{"date":"2025-07-09T16:00:00.000Z","stockId":2659,"sp":5.22},{"date":"2025-07-08T16:00:00.000Z","stockId":2659,"sp":5.14},{"date":"2025-07-07T16:00:00.000Z","stockId":2659,"sp":5.12},{"date":"2025-07-06T16:00:00.000Z","stockId":2659,"sp":5.06},{"date":"2025-07-03T16:00:00.000Z","stockId":2659,"sp":5.05},{"date":"2025-07-02T16:00:00.000Z","stockId":2659,"sp":5.08},{"date":"2025-07-01T16:00:00.000Z","stockId":2659,"sp":5.05},{"date":"2025-06-30T16:00:00.000Z","stockId":2659,"sp":5.05},{"date":"2025-06-29T16:00:00.000Z","stockId":2659,"sp":5.04},{"date":"2025-06-26T16:00:00.000Z","stockId":2659,"sp":4.97},{"date":"2025-06-25T16:00:00.000Z","stockId":2659,"sp":4.99},{"date":"2025-06-24T16:00:00.000Z","stockId":2659,"sp":5.04},{"date":"2025-06-23T16:00:00.000Z","stockId":2659,"sp":4.94},{"date":"2025-06-22T16:00:00.000Z","stockId":2659,"sp":4.8},{"date":"2025-06-19T16:00:00.000Z","stockId":2659,"sp":4.74},{"date":"2025-06-18T16:00:00.000Z","stockId":2659,"sp":4.8},{"date":"2025-06-17T16:00:00.000Z","stockId":2659,"sp":4.84},{"date":"2025-06-16T16:00:00.000Z","stockId":2659,"sp":4.91},{"date":"2025-06-15T16:00:00.000Z","stockId":2659,"sp":5.01},{"date":"2025-06-12T16:00:00.000Z","stockId":2659,"sp":4.94},{"date":"2025-06-11T16:00:00.000Z","stockId":2659,"sp":5.11},{"date":"2025-06-10T16:00:00.000Z","stockId":2659,"sp":5.02},{"date":"2025-06-09T16:00:00.000Z","stockId":2659,"sp":5.04},{"date":"2025-06-08T16:00:00.000Z","stockId":2659,"sp":5.19},{"date":"2025-06-05T16:00:00.000Z","stockId":2659,"sp":4.95},{"date":"2025-06-04T16:00:00.000Z","stockId":2659,"sp":4.94},{"date":"2025-06-03T16:00:00.000Z","stockId":2659,"sp":4.86},{"date":"2025-06-02T16:00:00.000Z","stockId":2659,"sp":4.81},{"date":"2025-05-29T16:00:00.000Z","stockId":2659,"sp":4.68},{"date":"2025-05-28T16:00:00.000Z","stockId":2659,"sp":4.8},{"date":"2025-05-27T16:00:00.000Z","stockId":2659,"sp":4.65},{"date":"2025-05-26T16:00:00.000Z","stockId":2659,"sp":4.68},{"date":"2025-05-25T16:00:00.000Z","stockId":2659,"sp":4.8},{"date":"2025-05-22T16:00:00.000Z","stockId":2659,"sp":4.75},{"date":"2025-05-21T16:00:00.000Z","stockId":2659,"sp":4.82},{"date":"2025-05-20T16:00:00.000Z","stockId":2659,"sp":4.89},{"date":"2025-05-19T16:00:00.000Z","stockId":2659,"sp":4.88},{"date":"2025-05-18T16:00:00.000Z","stockId":2659,"sp":4.82},{"date":"2025-05-15T16:00:00.000Z","stockId":2659,"sp":4.7},{"date":"2025-05-14T16:00:00.000Z","stockId":2659,"sp":4.67},{"date":"2025-05-13T16:00:00.000Z","stockId":2659,"sp":4.7},{"date":"2025-05-12T16:00:00.000Z","stockId":2659,"sp":4.72},{"date":"2025-05-11T16:00:00.000Z","stockId":2659,"sp":4.75},{"date":"2025-05-08T16:00:00.000Z","stockId":2659,"sp":4.76},{"date":"2025-05-07T16:00:00.000Z","stockId":2659,"sp":4.81},{"date":"2025-05-06T16:00:00.000Z","stockId":2659,"sp":4.78},{"date":"2025-05-05T16:00:00.000Z","stockId":2659,"sp":4.84},{"date":"2025-04-29T16:00:00.000Z","stockId":2659,"sp":4.73},{"date":"2025-04-28T16:00:00.000Z","stockId":2659,"sp":4.6},{"date":"2025-04-27T16:00:00.000Z","stockId":2659,"sp":4.6},{"date":"2025-04-24T16:00:00.000Z","stockId":2659,"sp":4.72},{"date":"2025-04-23T16:00:00.000Z","stockId":2659,"sp":4.55},{"date":"2025-04-22T16:00:00.000Z","stockId":2659,"sp":4.69},{"date":"2025-04-21T16:00:00.000Z","stockId":2659,"sp":4.66},{"date":"2025-04-20T16:00:00.000Z","stockId":2659,"sp":4.48},{"date":"2025-04-17T16:00:00.000Z","stockId":2659,"sp":4.43},{"date":"2025-04-16T16:00:00.000Z","stockId":2659,"sp":4.49},{"date":"2025-04-15T16:00:00.000Z","stockId":2659,"sp":4.35},{"date":"2025-04-14T16:00:00.000Z","stockId":2659,"sp":4.33},{"date":"2025-04-13T16:00:00.000Z","stockId":2659,"sp":4.4},{"date":"2025-04-10T16:00:00.000Z","stockId":2659,"sp":4.29},{"date":"2025-04-09T16:00:00.000Z","stockId":2659,"sp":4.21},{"date":"2025-04-08T16:00:00.000Z","stockId":2659,"sp":4.17},{"date":"2025-04-07T16:00:00.000Z","stockId":2659,"sp":3.99},{"date":"2025-04-06T16:00:00.000Z","stockId":2659,"sp":4.06},{"date":"2025-04-02T16:00:00.000Z","stockId":2659,"sp":4.51},{"date":"2025-04-01T16:00:00.000Z","stockId":2659,"sp":4.47},{"date":"2025-03-31T16:00:00.000Z","stockId":2659,"sp":4.49},{"date":"2025-03-30T16:00:00.000Z","stockId":2659,"sp":4.42},{"date":"2025-03-27T16:00:00.000Z","stockId":2659,"sp":4.52},{"date":"2025-03-26T16:00:00.000Z","stockId":2659,"sp":4.56},{"date":"2025-03-25T16:00:00.000Z","stockId":2659,"sp":4.59},{"date":"2025-03-24T16:00:00.000Z","stockId":2659,"sp":4.57},{"date":"2025-03-23T16:00:00.000Z","stockId":2659,"sp":4.53},{"date":"2025-03-20T16:00:00.000Z","stockId":2659,"sp":4.63},{"date":"2025-03-19T16:00:00.000Z","stockId":2659,"sp":4.74},{"date":"2025-03-18T16:00:00.000Z","stockId":2659,"sp":4.82},{"date":"2025-03-17T16:00:00.000Z","stockId":2659,"sp":4.88},{"date":"2025-03-16T16:00:00.000Z","stockId":2659,"sp":4.9},{"date":"2025-03-13T16:00:00.000Z","stockId":2659,"sp":4.91},{"date":"2025-03-12T16:00:00.000Z","stockId":2659,"sp":4.83},{"date":"2025-03-11T16:00:00.000Z","stockId":2659,"sp":4.95},{"date":"2025-03-10T16:00:00.000Z","stockId":2659,"sp":4.9},{"date":"2025-03-09T16:00:00.000Z","stockId":2659,"sp":4.96},{"date":"2025-03-06T16:00:00.000Z","stockId":2659,"sp":4.99},{"date":"2025-03-05T16:00:00.000Z","stockId":2659,"sp":5.05},{"date":"2025-03-04T16:00:00.000Z","stockId":2659,"sp":5},{"date":"2025-03-03T16:00:00.000Z","stockId":2659,"sp":4.82},{"date":"2025-03-02T16:00:00.000Z","stockId":2659,"sp":4.84},{"date":"2025-02-27T16:00:00.000Z","stockId":2659,"sp":4.82},{"date":"2025-02-26T16:00:00.000Z","stockId":2659,"sp":5},{"date":"2025-02-25T16:00:00.000Z","stockId":2659,"sp":5.03},{"date":"2025-02-24T16:00:00.000Z","stockId":2659,"sp":5.04},{"date":"2025-02-23T16:00:00.000Z","stockId":2659,"sp":5.07},{"date":"2025-02-20T16:00:00.000Z","stockId":2659,"sp":4.99},{"date":"2025-02-19T16:00:00.000Z","stockId":2659,"sp":4.98},{"date":"2025-02-18T16:00:00.000Z","stockId":2659,"sp":5.01},{"date":"2025-02-17T16:00:00.000Z","stockId":2659,"sp":5},{"date":"2025-02-16T16:00:00.000Z","stockId":2659,"sp":5.25},{"date":"2025-02-13T16:00:00.000Z","stockId":2659,"sp":5.09},{"date":"2025-02-12T16:00:00.000Z","stockId":2659,"sp":4.99},{"date":"2025-02-11T16:00:00.000Z","stockId":2659,"sp":5.07},{"date":"2025-02-10T16:00:00.000Z","stockId":2659,"sp":5.06},{"date":"2025-02-09T16:00:00.000Z","stockId":2659,"sp":5.18},{"date":"2025-02-06T16:00:00.000Z","stockId":2659,"sp":5},{"date":"2025-02-05T16:00:00.000Z","stockId":2659,"sp":4.69},{"date":"2025-02-04T16:00:00.000Z","stockId":2659,"sp":4.65},{"date":"2025-01-26T16:00:00.000Z","stockId":2659,"sp":4.49},{"date":"2025-01-23T16:00:00.000Z","stockId":2659,"sp":4.5},{"date":"2025-01-22T16:00:00.000Z","stockId":2659,"sp":4.47},{"date":"2025-01-21T16:00:00.000Z","stockId":2659,"sp":4.4},{"date":"2025-01-20T16:00:00.000Z","stockId":2659,"sp":4.47},{"date":"2025-01-19T16:00:00.000Z","stockId":2659,"sp":4.57},{"date":"2025-01-16T16:00:00.000Z","stockId":2659,"sp":4.53},{"date":"2025-01-15T16:00:00.000Z","stockId":2659,"sp":4.58},{"date":"2025-01-14T16:00:00.000Z","stockId":2659,"sp":4.55},{"date":"2025-01-13T16:00:00.000Z","stockId":2659,"sp":4.51},{"date":"2025-01-12T16:00:00.000Z","stockId":2659,"sp":4.34},{"date":"2025-01-09T16:00:00.000Z","stockId":2659,"sp":4.28},{"date":"2025-01-08T16:00:00.000Z","stockId":2659,"sp":4.46},{"date":"2025-01-07T16:00:00.000Z","stockId":2659,"sp":4.38},{"date":"2025-01-06T16:00:00.000Z","stockId":2659,"sp":4.34},{"date":"2025-01-05T16:00:00.000Z","stockId":2659,"sp":4.14},{"date":"2025-01-02T16:00:00.000Z","stockId":2659,"sp":4.2},{"date":"2025-01-01T16:00:00.000Z","stockId":2659,"sp":4.53},{"date":"2024-12-30T16:00:00.000Z","stockId":2659,"sp":4.52},{"date":"2024-12-29T16:00:00.000Z","stockId":2659,"sp":4.63},{"date":"2024-12-26T16:00:00.000Z","stockId":2659,"sp":4.62},{"date":"2024-12-25T16:00:00.000Z","stockId":2659,"sp":4.6},{"date":"2024-12-24T16:00:00.000Z","stockId":2659,"sp":4.49},{"date":"2024-12-23T16:00:00.000Z","stockId":2659,"sp":4.65},{"date":"2024-12-22T16:00:00.000Z","stockId":2659,"sp":4.71},{"date":"2024-12-19T16:00:00.000Z","stockId":2659,"sp":5.23},{"date":"2024-12-18T16:00:00.000Z","stockId":2659,"sp":5.29},{"date":"2024-12-17T16:00:00.000Z","stockId":2659,"sp":5.39},{"date":"2024-12-16T16:00:00.000Z","stockId":2659,"sp":5.5},{"date":"2024-12-15T16:00:00.000Z","stockId":2659,"sp":6.11},{"date":"2024-12-12T16:00:00.000Z","stockId":2659,"sp":5.77},{"date":"2024-12-11T16:00:00.000Z","stockId":2659,"sp":5.89},{"date":"2024-12-10T16:00:00.000Z","stockId":2659,"sp":5.69},{"date":"2024-12-09T16:00:00.000Z","stockId":2659,"sp":5.49},{"date":"2024-12-08T16:00:00.000Z","stockId":2659,"sp":5.51},{"date":"2024-12-05T16:00:00.000Z","stockId":2659,"sp":5.57},{"date":"2024-12-04T16:00:00.000Z","stockId":2659,"sp":5.46},{"date":"2024-12-03T16:00:00.000Z","stockId":2659,"sp":5.07},{"date":"2024-12-02T16:00:00.000Z","stockId":2659,"sp":5.32},{"date":"2024-12-01T16:00:00.000Z","stockId":2659,"sp":5.34},{"date":"2024-11-28T16:00:00.000Z","stockId":2659,"sp":5.27},{"date":"2024-11-27T16:00:00.000Z","stockId":2659,"sp":5.25},{"date":"2024-11-26T16:00:00.000Z","stockId":2659,"sp":5.18},{"date":"2024-11-25T16:00:00.000Z","stockId":2659,"sp":4.95},{"date":"2024-11-24T16:00:00.000Z","stockId":2659,"sp":4.96},{"date":"2024-11-21T16:00:00.000Z","stockId":2659,"sp":4.8},{"date":"2024-11-20T16:00:00.000Z","stockId":2659,"sp":5.09},{"date":"2024-11-19T16:00:00.000Z","stockId":2659,"sp":5.21},{"date":"2024-11-18T16:00:00.000Z","stockId":2659,"sp":5.01},{"date":"2024-11-17T16:00:00.000Z","stockId":2659,"sp":5.13},{"date":"2024-11-14T16:00:00.000Z","stockId":2659,"sp":5.65},{"date":"2024-11-13T16:00:00.000Z","stockId":2659,"sp":5.14},{"date":"2024-11-12T16:00:00.000Z","stockId":2659,"sp":5.27},{"date":"2024-11-11T16:00:00.000Z","stockId":2659,"sp":5.24},{"date":"2024-11-10T16:00:00.000Z","stockId":2659,"sp":5.3},{"date":"2024-11-07T16:00:00.000Z","stockId":2659,"sp":5.16},{"date":"2024-11-06T16:00:00.000Z","stockId":2659,"sp":5.23},{"date":"2024-11-05T16:00:00.000Z","stockId":2659,"sp":5.07},{"date":"2024-11-04T16:00:00.000Z","stockId":2659,"sp":4.72},{"date":"2024-11-03T16:00:00.000Z","stockId":2659,"sp":4.67},{"date":"2024-10-31T16:00:00.000Z","stockId":2659,"sp":4.68},{"date":"2024-10-30T16:00:00.000Z","stockId":2659,"sp":5.06},{"date":"2024-10-29T16:00:00.000Z","stockId":2659,"sp":5.06},{"date":"2024-10-28T16:00:00.000Z","stockId":2659,"sp":5.09},{"date":"2024-10-27T16:00:00.000Z","stockId":2659,"sp":5.41},{"date":"2024-10-24T16:00:00.000Z","stockId":2659,"sp":5.15},{"date":"2024-10-23T16:00:00.000Z","stockId":2659,"sp":5.02},{"date":"2024-10-22T16:00:00.000Z","stockId":2659,"sp":5.02},{"date":"2024-10-21T16:00:00.000Z","stockId":2659,"sp":5.13},{"date":"2024-10-20T16:00:00.000Z","stockId":2659,"sp":5},{"date":"2024-10-17T16:00:00.000Z","stockId":2659,"sp":4.67},{"date":"2024-10-16T16:00:00.000Z","stockId":2659,"sp":4.68},{"date":"2024-10-15T16:00:00.000Z","stockId":2659,"sp":4.73},{"date":"2024-10-14T16:00:00.000Z","stockId":2659,"sp":4.6},{"date":"2024-10-13T16:00:00.000Z","stockId":2659,"sp":4.67},{"date":"2024-10-10T16:00:00.000Z","stockId":2659,"sp":4.51},{"date":"2024-10-09T16:00:00.000Z","stockId":2659,"sp":4.69},{"date":"2024-10-08T16:00:00.000Z","stockId":2659,"sp":4.73},{"date":"2024-10-07T16:00:00.000Z","stockId":2659,"sp":5.26},{"date":"2024-09-29T16:00:00.000Z","stockId":2659,"sp":5.14},{"date":"2024-09-26T16:00:00.000Z","stockId":2659,"sp":4.74},{"date":"2024-09-25T16:00:00.000Z","stockId":2659,"sp":4.66},{"date":"2024-09-24T16:00:00.000Z","stockId":2659,"sp":4.41},{"date":"2024-09-23T16:00:00.000Z","stockId":2659,"sp":4.01},{"date":"2024-09-22T16:00:00.000Z","stockId":2659,"sp":3.92},{"date":"2024-09-19T16:00:00.000Z","stockId":2659,"sp":3.88},{"date":"2024-09-18T16:00:00.000Z","stockId":2659,"sp":3.89},{"date":"2024-09-17T16:00:00.000Z","stockId":2659,"sp":3.75},{"date":"2024-09-12T16:00:00.000Z","stockId":2659,"sp":3.9},{"date":"2024-09-11T16:00:00.000Z","stockId":2659,"sp":3.77},{"date":"2024-09-10T16:00:00.000Z","stockId":2659,"sp":3.85},{"date":"2024-09-09T16:00:00.000Z","stockId":2659,"sp":3.88},{"date":"2024-09-08T16:00:00.000Z","stockId":2659,"sp":4},{"date":"2024-09-05T16:00:00.000Z","stockId":2659,"sp":4},{"date":"2024-09-04T16:00:00.000Z","stockId":2659,"sp":4.01},{"date":"2024-09-03T16:00:00.000Z","stockId":2659,"sp":4.12},{"date":"2024-09-02T16:00:00.000Z","stockId":2659,"sp":4},{"date":"2024-09-01T16:00:00.000Z","stockId":2659,"sp":3.95},{"date":"2024-08-29T16:00:00.000Z","stockId":2659,"sp":3.76},{"date":"2024-08-28T16:00:00.000Z","stockId":2659,"sp":3.65},{"date":"2024-08-27T16:00:00.000Z","stockId":2659,"sp":3.54},{"date":"2024-08-26T16:00:00.000Z","stockId":2659,"sp":3.55},{"date":"2024-08-25T16:00:00.000Z","stockId":2659,"sp":3.53},{"date":"2024-08-22T16:00:00.000Z","stockId":2659,"sp":3.48},{"date":"2024-08-21T16:00:00.000Z","stockId":2659,"sp":3.45},{"date":"2024-08-20T16:00:00.000Z","stockId":2659,"sp":3.55},{"date":"2024-08-19T16:00:00.000Z","stockId":2659,"sp":3.42},{"date":"2024-08-18T16:00:00.000Z","stockId":2659,"sp":3.48},{"date":"2024-08-15T16:00:00.000Z","stockId":2659,"sp":3.44},{"date":"2024-08-14T16:00:00.000Z","stockId":2659,"sp":3.47},{"date":"2024-08-13T16:00:00.000Z","stockId":2659,"sp":3.44},{"date":"2024-08-12T16:00:00.000Z","stockId":2659,"sp":3.42},{"date":"2024-08-11T16:00:00.000Z","stockId":2659,"sp":3.38},{"date":"2024-08-08T16:00:00.000Z","stockId":2659,"sp":3.48},{"date":"2024-08-07T16:00:00.000Z","stockId":2659,"sp":3.66},{"date":"2024-08-06T16:00:00.000Z","stockId":2659,"sp":3.94},{"date":"2024-08-05T16:00:00.000Z","stockId":2659,"sp":4.11},{"date":"2024-08-04T16:00:00.000Z","stockId":2659,"sp":3.74},{"date":"2024-08-01T16:00:00.000Z","stockId":2659,"sp":3.4},{"date":"2024-07-31T16:00:00.000Z","stockId":2659,"sp":3.48},{"date":"2024-07-30T16:00:00.000Z","stockId":2659,"sp":3.38},{"date":"2024-07-29T16:00:00.000Z","stockId":2659,"sp":3.33},{"date":"2024-07-28T16:00:00.000Z","stockId":2659,"sp":3.22},{"date":"2024-07-25T16:00:00.000Z","stockId":2659,"sp":3.21},{"date":"2024-07-24T16:00:00.000Z","stockId":2659,"sp":3.16},{"date":"2024-07-23T16:00:00.000Z","stockId":2659,"sp":3.32},{"date":"2024-07-22T16:00:00.000Z","stockId":2659,"sp":3.17},{"date":"2024-07-21T16:00:00.000Z","stockId":2659,"sp":3.18},{"date":"2024-07-18T16:00:00.000Z","stockId":2659,"sp":3.24},{"date":"2024-07-17T16:00:00.000Z","stockId":2659,"sp":3.23},{"date":"2024-07-16T16:00:00.000Z","stockId":2659,"sp":3.19},{"date":"2024-07-15T16:00:00.000Z","stockId":2659,"sp":3.16},{"date":"2024-07-14T16:00:00.000Z","stockId":2659,"sp":3.17},{"date":"2024-07-11T16:00:00.000Z","stockId":2659,"sp":3.2},{"date":"2024-07-10T16:00:00.000Z","stockId":2659,"sp":3.19},{"date":"2024-07-09T16:00:00.000Z","stockId":2659,"sp":3.1},{"date":"2024-07-08T16:00:00.000Z","stockId":2659,"sp":3.22},{"date":"2024-07-07T16:00:00.000Z","stockId":2659,"sp":3.18},{"date":"2024-07-04T16:00:00.000Z","stockId":2659,"sp":3.32},{"date":"2024-07-03T16:00:00.000Z","stockId":2659,"sp":3.26},{"date":"2024-07-02T16:00:00.000Z","stockId":2659,"sp":3.42},{"date":"2024-07-01T16:00:00.000Z","stockId":2659,"sp":3.36},{"date":"2024-06-30T16:00:00.000Z","stockId":2659,"sp":3.27},{"date":"2024-06-27T16:00:00.000Z","stockId":2659,"sp":3.27},{"date":"2024-06-26T16:00:00.000Z","stockId":2659,"sp":3.28},{"sp":3.33,"stockId":2659,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.26,"stockId":2659,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.2,"stockId":2659,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.45,"stockId":2659,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.64,"stockId":2659,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.4,"stockId":2659,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.42,"stockId":2659,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.38,"stockId":2659,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.43,"stockId":2659,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.43,"stockId":2659,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.56,"stockId":2659,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.4,"stockId":2659,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.42,"stockId":2659,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.26,"stockId":2659,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.45,"stockId":2659,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.51,"stockId":2659,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.66,"stockId":2659,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.73,"stockId":2659,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.66,"stockId":2659,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.76,"stockId":2659,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.74,"stockId":2659,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.8,"stockId":2659,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.84,"stockId":2659,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.89,"stockId":2659,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.03,"stockId":2659,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.92,"stockId":2659,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.96,"stockId":2659,"date":"2024-05-19T16:00:00.000Z"},{"sp":4,"stockId":2659,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.99,"stockId":2659,"date":"2024-05-15T16:00:00.000Z"},{"sp":4,"stockId":2659,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.09,"stockId":2659,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.89,"stockId":2659,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2659,"sp":3.91},{"date":"2024-05-08T16:00:00.000Z","stockId":2659,"sp":4},{"date":"2024-05-07T16:00:00.000Z","stockId":2659,"sp":3.89},{"date":"2024-05-06T16:00:00.000Z","stockId":2659,"sp":3.97},{"date":"2024-05-05T16:00:00.000Z","stockId":2659,"sp":3.94},{"date":"2024-04-29T16:00:00.000Z","stockId":2659,"sp":3.91},{"date":"2024-04-28T16:00:00.000Z","stockId":2659,"sp":3.95},{"date":"2024-04-25T16:00:00.000Z","stockId":2659,"sp":3.72},{"date":"2024-04-24T16:00:00.000Z","stockId":2659,"sp":3.61},{"date":"2024-04-23T16:00:00.000Z","stockId":2659,"sp":3.62},{"date":"2024-04-22T16:00:00.000Z","stockId":2659,"sp":3.59},{"date":"2024-04-21T16:00:00.000Z","stockId":2659,"sp":3.35},{"date":"2024-04-18T16:00:00.000Z","stockId":2659,"sp":3.4},{"date":"2024-04-17T16:00:00.000Z","stockId":2659,"sp":3.54},{"date":"2024-04-16T16:00:00.000Z","stockId":2659,"sp":3.67},{"date":"2024-04-15T16:00:00.000Z","stockId":2659,"sp":3.34},{"date":"2024-04-14T16:00:00.000Z","stockId":2659,"sp":3.53},{"date":"2024-04-11T16:00:00.000Z","stockId":2659,"sp":3.92},{"date":"2024-04-10T16:00:00.000Z","stockId":2659,"sp":4},{"date":"2024-04-09T16:00:00.000Z","stockId":2659,"sp":3.93},{"date":"2024-04-08T16:00:00.000Z","stockId":2659,"sp":4.04},{"date":"2024-04-07T16:00:00.000Z","stockId":2659,"sp":3.95},{"date":"2024-04-02T16:00:00.000Z","stockId":2659,"sp":4.11},{"date":"2024-04-01T16:00:00.000Z","stockId":2659,"sp":4.19},{"date":"2024-03-31T16:00:00.000Z","stockId":2659,"sp":4.23},{"date":"2024-03-28T16:00:00.000Z","stockId":2659,"sp":4.19},{"date":"2024-03-27T16:00:00.000Z","stockId":2659,"sp":4.24},{"date":"2024-03-26T16:00:00.000Z","stockId":2659,"sp":4.17},{"date":"2024-03-25T16:00:00.000Z","stockId":2659,"sp":4.26},{"date":"2024-03-24T16:00:00.000Z","stockId":2659,"sp":4.33},{"date":"2024-03-21T16:00:00.000Z","stockId":2659,"sp":4.58},{"date":"2024-03-20T16:00:00.000Z","stockId":2659,"sp":4.67},{"date":"2024-03-19T16:00:00.000Z","stockId":2659,"sp":4.63},{"date":"2024-03-18T16:00:00.000Z","stockId":2659,"sp":4.52},{"date":"2024-03-17T16:00:00.000Z","stockId":2659,"sp":4.62},{"date":"2024-03-14T16:00:00.000Z","stockId":2659,"sp":4.5},{"date":"2024-03-13T16:00:00.000Z","stockId":2659,"sp":4.5},{"date":"2024-03-12T16:00:00.000Z","stockId":2659,"sp":4.61},{"date":"2024-03-11T16:00:00.000Z","stockId":2659,"sp":4.49},{"date":"2024-03-10T16:00:00.000Z","stockId":2659,"sp":4.51},{"date":"2024-03-07T16:00:00.000Z","stockId":2659,"sp":4.1},{"date":"2024-03-06T16:00:00.000Z","stockId":2659,"sp":4.08},{"date":"2024-03-05T16:00:00.000Z","stockId":2659,"sp":4.02},{"date":"2024-03-04T16:00:00.000Z","stockId":2659,"sp":3.89},{"date":"2024-03-03T16:00:00.000Z","stockId":2659,"sp":4.04},{"date":"2024-02-29T16:00:00.000Z","stockId":2659,"sp":3.87},{"date":"2024-02-28T16:00:00.000Z","stockId":2659,"sp":4.01},{"date":"2024-02-27T16:00:00.000Z","stockId":2659,"sp":4},{"date":"2024-02-26T16:00:00.000Z","stockId":2659,"sp":3.88},{"date":"2024-02-25T16:00:00.000Z","stockId":2659,"sp":3.75},{"date":"2024-02-22T16:00:00.000Z","stockId":2659,"sp":3.64},{"date":"2024-02-21T16:00:00.000Z","stockId":2659,"sp":3.6},{"date":"2024-02-20T16:00:00.000Z","stockId":2659,"sp":3.64},{"date":"2024-02-19T16:00:00.000Z","stockId":2659,"sp":3.43},{"date":"2024-02-18T16:00:00.000Z","stockId":2659,"sp":3.38},{"date":"2024-02-07T16:00:00.000Z","stockId":2659,"sp":3.07},{"date":"2024-02-06T16:00:00.000Z","stockId":2659,"sp":2.82},{"date":"2024-02-05T16:00:00.000Z","stockId":2659,"sp":3.01},{"date":"2024-02-04T16:00:00.000Z","stockId":2659,"sp":3.13},{"date":"2024-02-01T16:00:00.000Z","stockId":2659,"sp":3.48},{"date":"2024-01-31T16:00:00.000Z","stockId":2659,"sp":3.55},{"date":"2024-01-30T16:00:00.000Z","stockId":2659,"sp":3.69},{"date":"2024-01-29T16:00:00.000Z","stockId":2659,"sp":4},{"date":"2024-01-28T16:00:00.000Z","stockId":2659,"sp":4.13},{"date":"2024-01-25T16:00:00.000Z","stockId":2659,"sp":4.32},{"date":"2024-01-24T16:00:00.000Z","stockId":2659,"sp":4.31},{"date":"2024-01-23T16:00:00.000Z","stockId":2659,"sp":4.12},{"date":"2024-01-22T16:00:00.000Z","stockId":2659,"sp":4.08},{"date":"2024-01-21T16:00:00.000Z","stockId":2659,"sp":4.07},{"date":"2024-01-18T16:00:00.000Z","stockId":2659,"sp":4.27},{"date":"2024-01-17T16:00:00.000Z","stockId":2659,"sp":4.32},{"date":"2024-01-16T16:00:00.000Z","stockId":2659,"sp":4.46},{"date":"2024-01-15T16:00:00.000Z","stockId":2659,"sp":4.58},{"date":"2024-01-14T16:00:00.000Z","stockId":2659,"sp":4.63},{"date":"2024-01-11T16:00:00.000Z","stockId":2659,"sp":4.62},{"date":"2024-01-10T16:00:00.000Z","stockId":2659,"sp":4.85},{"date":"2024-01-09T16:00:00.000Z","stockId":2659,"sp":4.41},{"date":"2024-01-08T16:00:00.000Z","stockId":2659,"sp":4.53},{"date":"2024-01-07T16:00:00.000Z","stockId":2659,"sp":4.48},{"date":"2024-01-04T16:00:00.000Z","stockId":2659,"sp":4.58},{"date":"2024-01-03T16:00:00.000Z","stockId":2659,"sp":4.72},{"date":"2024-01-02T16:00:00.000Z","stockId":2659,"sp":4.67},{"date":"2024-01-01T16:00:00.000Z","stockId":2659,"sp":4.4},{"date":"2023-12-28T16:00:00.000Z","stockId":2659,"sp":4.33},{"date":"2023-12-27T16:00:00.000Z","stockId":2659,"sp":4.26},{"date":"2023-12-26T16:00:00.000Z","stockId":2659,"sp":4.21},{"date":"2023-12-25T16:00:00.000Z","stockId":2659,"sp":4.22},{"date":"2023-12-24T16:00:00.000Z","stockId":2659,"sp":4.36},{"date":"2023-12-21T16:00:00.000Z","stockId":2659,"sp":4.37},{"date":"2023-12-20T16:00:00.000Z","stockId":2659,"sp":4.63},{"date":"2023-12-19T16:00:00.000Z","stockId":2659,"sp":4.6},{"date":"2023-12-18T16:00:00.000Z","stockId":2659,"sp":4.79},{"date":"2023-12-17T16:00:00.000Z","stockId":2659,"sp":4.82},{"date":"2023-12-14T16:00:00.000Z","stockId":2659,"sp":4.96},{"date":"2023-12-13T16:00:00.000Z","stockId":2659,"sp":5},{"date":"2023-12-12T16:00:00.000Z","stockId":2659,"sp":4.96},{"date":"2023-12-11T16:00:00.000Z","stockId":2659,"sp":4.99},{"date":"2023-12-10T16:00:00.000Z","stockId":2659,"sp":4.74},{"date":"2023-12-07T16:00:00.000Z","stockId":2659,"sp":4.72},{"date":"2023-12-06T16:00:00.000Z","stockId":2659,"sp":4.83},{"date":"2023-12-05T16:00:00.000Z","stockId":2659,"sp":4.85},{"date":"2023-12-04T16:00:00.000Z","stockId":2659,"sp":4.71},{"date":"2023-12-03T16:00:00.000Z","stockId":2659,"sp":4.78},{"date":"2023-11-30T16:00:00.000Z","stockId":2659,"sp":4.7},{"date":"2023-11-29T16:00:00.000Z","stockId":2659,"sp":4.49},{"date":"2023-11-28T16:00:00.000Z","stockId":2659,"sp":4.5},{"date":"2023-11-27T16:00:00.000Z","stockId":2659,"sp":4.53},{"date":"2023-11-26T16:00:00.000Z","stockId":2659,"sp":4.51},{"date":"2023-11-23T16:00:00.000Z","stockId":2659,"sp":4.55},{"date":"2023-11-22T16:00:00.000Z","stockId":2659,"sp":4.57},{"date":"2023-11-21T16:00:00.000Z","stockId":2659,"sp":4.59},{"date":"2023-11-20T16:00:00.000Z","stockId":2659,"sp":4.62},{"date":"2023-11-19T16:00:00.000Z","stockId":2659,"sp":4.64},{"date":"2023-11-16T16:00:00.000Z","stockId":2659,"sp":4.57},{"date":"2023-11-15T16:00:00.000Z","stockId":2659,"sp":4.57},{"date":"2023-11-14T16:00:00.000Z","stockId":2659,"sp":4.49},{"date":"2023-11-13T16:00:00.000Z","stockId":2659,"sp":4.49},{"date":"2023-11-12T16:00:00.000Z","stockId":2659,"sp":4.49},{"date":"2023-11-09T16:00:00.000Z","stockId":2659,"sp":4.42},{"date":"2023-11-08T16:00:00.000Z","stockId":2659,"sp":4.5},{"date":"2023-11-07T16:00:00.000Z","stockId":2659,"sp":4.43},{"date":"2023-11-06T16:00:00.000Z","stockId":2659,"sp":4.44},{"date":"2023-11-05T16:00:00.000Z","stockId":2659,"sp":4.44},{"date":"2023-11-02T16:00:00.000Z","stockId":2659,"sp":4.32},{"date":"2023-11-01T16:00:00.000Z","stockId":2659,"sp":4.36},{"date":"2023-10-31T16:00:00.000Z","stockId":2659,"sp":4.37},{"date":"2023-10-30T16:00:00.000Z","stockId":2659,"sp":4.33},{"date":"2023-10-29T16:00:00.000Z","stockId":2659,"sp":4.35},{"date":"2023-10-26T16:00:00.000Z","stockId":2659,"sp":4.27},{"date":"2023-10-25T16:00:00.000Z","stockId":2659,"sp":4.26},{"date":"2023-10-24T16:00:00.000Z","stockId":2659,"sp":4.28},{"date":"2023-10-23T16:00:00.000Z","stockId":2659,"sp":4.17},{"date":"2023-10-22T16:00:00.000Z","stockId":2659,"sp":4.03},{"date":"2023-10-19T16:00:00.000Z","stockId":2659,"sp":4.15},{"date":"2023-10-18T16:00:00.000Z","stockId":2659,"sp":4.22},{"date":"2023-10-17T16:00:00.000Z","stockId":2659,"sp":4.22},{"date":"2023-10-16T16:00:00.000Z","stockId":2659,"sp":4.32},{"date":"2023-10-15T16:00:00.000Z","stockId":2659,"sp":4.27},{"date":"2023-10-12T16:00:00.000Z","stockId":2659,"sp":4.31},{"date":"2023-10-11T16:00:00.000Z","stockId":2659,"sp":4.4},{"date":"2023-10-10T16:00:00.000Z","stockId":2659,"sp":4.32},{"date":"2023-10-09T16:00:00.000Z","stockId":2659,"sp":4.23},{"date":"2023-10-08T16:00:00.000Z","stockId":2659,"sp":4.2},{"date":"2023-09-27T16:00:00.000Z","stockId":2659,"sp":4.34},{"date":"2023-09-26T16:00:00.000Z","stockId":2659,"sp":4.21},{"date":"2023-09-25T16:00:00.000Z","stockId":2659,"sp":4.23},{"date":"2023-09-24T16:00:00.000Z","stockId":2659,"sp":4.21},{"date":"2023-09-21T16:00:00.000Z","stockId":2659,"sp":4.29},{"date":"2023-09-20T16:00:00.000Z","stockId":2659,"sp":4.2},{"date":"2023-09-19T16:00:00.000Z","stockId":2659,"sp":4.22},{"date":"2023-09-18T16:00:00.000Z","stockId":2659,"sp":4.25},{"date":"2023-09-17T16:00:00.000Z","stockId":2659,"sp":4.35},{"date":"2023-09-14T16:00:00.000Z","stockId":2659,"sp":4.27},{"date":"2023-09-13T16:00:00.000Z","stockId":2659,"sp":4.25},{"date":"2023-09-12T16:00:00.000Z","stockId":2659,"sp":4.33},{"date":"2023-09-11T16:00:00.000Z","stockId":2659,"sp":4.43},{"date":"2023-09-10T16:00:00.000Z","stockId":2659,"sp":4.38},{"date":"2023-09-07T16:00:00.000Z","stockId":2659,"sp":4.36},{"date":"2023-09-06T16:00:00.000Z","stockId":2659,"sp":4.41},{"date":"2023-09-05T16:00:00.000Z","stockId":2659,"sp":4.43},{"date":"2023-09-04T16:00:00.000Z","stockId":2659,"sp":4.45},{"date":"2023-09-03T16:00:00.000Z","stockId":2659,"sp":4.49},{"date":"2023-08-31T16:00:00.000Z","stockId":2659,"sp":4.38},{"date":"2023-08-30T16:00:00.000Z","stockId":2659,"sp":4.43},{"date":"2023-08-29T16:00:00.000Z","stockId":2659,"sp":4.52},{"date":"2023-08-28T16:00:00.000Z","stockId":2659,"sp":4.46},{"date":"2023-08-27T16:00:00.000Z","stockId":2659,"sp":4.39},{"date":"2023-08-24T16:00:00.000Z","stockId":2659,"sp":4.31},{"date":"2023-08-23T16:00:00.000Z","stockId":2659,"sp":4.42},{"date":"2023-08-22T16:00:00.000Z","stockId":2659,"sp":4.4},{"date":"2023-08-21T16:00:00.000Z","stockId":2659,"sp":4.48},{"date":"2023-08-20T16:00:00.000Z","stockId":2659,"sp":4.45},{"date":"2023-08-17T16:00:00.000Z","stockId":2659,"sp":4.45},{"date":"2023-08-16T16:00:00.000Z","stockId":2659,"sp":4.55},{"date":"2023-08-15T16:00:00.000Z","stockId":2659,"sp":4.5},{"date":"2023-08-14T16:00:00.000Z","stockId":2659,"sp":4.53},{"date":"2023-08-13T16:00:00.000Z","stockId":2659,"sp":4.58},{"date":"2023-08-10T16:00:00.000Z","stockId":2659,"sp":4.53},{"date":"2023-08-09T16:00:00.000Z","stockId":2659,"sp":4.63},{"date":"2023-08-08T16:00:00.000Z","stockId":2659,"sp":4.63},{"date":"2023-08-07T16:00:00.000Z","stockId":2659,"sp":4.75},{"date":"2023-08-06T16:00:00.000Z","stockId":2659,"sp":4.73},{"date":"2023-08-03T16:00:00.000Z","stockId":2659,"sp":4.74},{"date":"2023-08-02T16:00:00.000Z","stockId":2659,"sp":4.75},{"date":"2023-08-01T16:00:00.000Z","stockId":2659,"sp":4.82},{"date":"2023-07-31T16:00:00.000Z","stockId":2659,"sp":4.9},{"date":"2023-07-30T16:00:00.000Z","stockId":2659,"sp":4.85},{"date":"2023-07-27T16:00:00.000Z","stockId":2659,"sp":4.7},{"date":"2023-07-26T16:00:00.000Z","stockId":2659,"sp":4.67},{"date":"2023-07-25T16:00:00.000Z","stockId":2659,"sp":4.72},{"date":"2023-07-24T16:00:00.000Z","stockId":2659,"sp":4.75},{"date":"2023-07-23T16:00:00.000Z","stockId":2659,"sp":4.63},{"date":"2023-07-20T16:00:00.000Z","stockId":2659,"sp":4.6},{"date":"2023-07-19T16:00:00.000Z","stockId":2659,"sp":4.65},{"date":"2023-07-18T16:00:00.000Z","stockId":2659,"sp":4.63},{"date":"2023-07-17T16:00:00.000Z","stockId":2659,"sp":4.57},{"date":"2023-07-16T16:00:00.000Z","stockId":2659,"sp":4.62},{"date":"2023-07-13T16:00:00.000Z","stockId":2659,"sp":4.66},{"date":"2023-07-12T16:00:00.000Z","stockId":2659,"sp":4.65},{"date":"2023-07-11T16:00:00.000Z","stockId":2659,"sp":4.61},{"date":"2023-07-10T16:00:00.000Z","stockId":2659,"sp":4.58},{"date":"2023-07-09T16:00:00.000Z","stockId":2659,"sp":4.69},{"date":"2023-07-06T16:00:00.000Z","stockId":2659,"sp":4.65},{"date":"2023-07-05T16:00:00.000Z","stockId":2659,"sp":4.68},{"date":"2023-07-04T16:00:00.000Z","stockId":2659,"sp":4.68},{"date":"2023-07-03T16:00:00.000Z","stockId":2659,"sp":4.75},{"date":"2023-07-02T16:00:00.000Z","stockId":2659,"sp":4.81},{"date":"2023-06-29T16:00:00.000Z","stockId":2659,"sp":4.78},{"date":"2023-06-28T16:00:00.000Z","stockId":2659,"sp":4.73},{"date":"2023-06-27T16:00:00.000Z","stockId":2659,"sp":4.76},{"date":"2023-06-26T16:00:00.000Z","stockId":2659,"sp":4.84},{"date":"2023-06-25T16:00:00.000Z","stockId":2659,"sp":4.8},{"date":"2023-06-20T16:00:00.000Z","stockId":2659,"sp":4.94},{"date":"2023-06-19T16:00:00.000Z","stockId":2659,"sp":5.11},{"date":"2023-06-18T16:00:00.000Z","stockId":2659,"sp":5.15},{"date":"2023-06-15T16:00:00.000Z","stockId":2659,"sp":5.22},{"date":"2023-06-14T16:00:00.000Z","stockId":2659,"sp":5.26},{"date":"2023-06-13T16:00:00.000Z","stockId":2659,"sp":5.45},{"date":"2023-06-12T16:00:00.000Z","stockId":2659,"sp":5.3},{"date":"2023-06-11T16:00:00.000Z","stockId":2659,"sp":5.34},{"date":"2023-06-08T16:00:00.000Z","stockId":2659,"sp":5.22},{"date":"2023-06-07T16:00:00.000Z","stockId":2659,"sp":5.23},{"date":"2023-06-06T16:00:00.000Z","stockId":2659,"sp":5.3},{"date":"2023-06-05T16:00:00.000Z","stockId":2659,"sp":5.15},{"date":"2023-06-04T16:00:00.000Z","stockId":2659,"sp":5.28},{"date":"2023-06-01T16:00:00.000Z","stockId":2659,"sp":5.14},{"date":"2023-05-31T16:00:00.000Z","stockId":2659,"sp":5.1},{"date":"2023-05-30T16:00:00.000Z","stockId":2659,"sp":5.02},{"date":"2023-05-29T16:00:00.000Z","stockId":2659,"sp":5.1},{"date":"2023-05-28T16:00:00.000Z","stockId":2659,"sp":5.04},{"date":"2023-05-25T16:00:00.000Z","stockId":2659,"sp":4.92},{"date":"2023-05-24T16:00:00.000Z","stockId":2659,"sp":4.47},{"date":"2023-05-23T16:00:00.000Z","stockId":2659,"sp":4.55},{"date":"2023-05-22T16:00:00.000Z","stockId":2659,"sp":4.66},{"date":"2023-05-21T16:00:00.000Z","stockId":2659,"sp":4.64},{"date":"2023-05-18T16:00:00.000Z","stockId":2659,"sp":4.8},{"date":"2023-05-17T16:00:00.000Z","stockId":2659,"sp":4.9},{"date":"2023-05-16T16:00:00.000Z","stockId":2659,"sp":4.86},{"date":"2023-05-15T16:00:00.000Z","stockId":2659,"sp":4.97},{"date":"2023-05-14T16:00:00.000Z","stockId":2659,"sp":5.18},{"date":"2023-05-11T16:00:00.000Z","stockId":2659,"sp":5.04},{"date":"2023-05-10T16:00:00.000Z","stockId":2659,"sp":4.99},{"date":"2023-05-09T16:00:00.000Z","stockId":2659,"sp":4.84},{"date":"2023-05-08T16:00:00.000Z","stockId":2659,"sp":4.75},{"date":"2023-05-07T16:00:00.000Z","stockId":2659,"sp":4.95},{"date":"2023-05-04T16:00:00.000Z","stockId":2659,"sp":4.77},{"date":"2023-05-03T16:00:00.000Z","stockId":2659,"sp":4.65},{"date":"2023-04-27T16:00:00.000Z","stockId":2659,"sp":4.46},{"stockId":2659,"date":"2023-04-26T16:00:00.000Z","sp":4.31},{"stockId":2659,"date":"2023-04-25T16:00:00.000Z","sp":4.28},{"stockId":2659,"date":"2023-04-24T16:00:00.000Z","sp":4.41},{"stockId":2659,"date":"2023-04-23T16:00:00.000Z","sp":4.36},{"stockId":2659,"date":"2023-04-20T16:00:00.000Z","sp":4.26},{"stockId":2659,"date":"2023-04-19T16:00:00.000Z","sp":4.41},{"stockId":2659,"date":"2023-04-18T16:00:00.000Z","sp":4.49},{"stockId":2659,"date":"2023-04-17T16:00:00.000Z","sp":4.46},{"stockId":2659,"date":"2023-04-16T16:00:00.000Z","sp":4.55}],"dateFlag":"day"}