window.pageData = {"stock":{"_id":2181,"stockCode":"002181","exchange":"sz","market":"a","stockType":"company","followedNum":172,"ipoDate":"2007-11-15T16:00:00.000Z","areaCode":"cn","blackenedNum":15,"provinceCode":19,"fsTableType":"non_financial","tickerId":2181,"establishDate":"1992-12-27T16:00:00.000Z","memoNum":9,"listingStatus":"normally_listed","currency":"CNY","name":"粤传媒","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"ycm","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"广州市国有经营性文化资产监督管理办公室","fsDatePrebooks":[],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000720101,"stockCode":"720101","name":"平面媒体","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":720101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":21.291890136979223},"pb":{"mcw":1.4744672755889072},"ps_ttm":{"mcw":2.18785741242515},"dyr":{"mcw":0.028806680951399315}},"staticDividendYieldRatio":0.028806680951399315},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000405,"stockCode":"C0405","exchange":"sz","stockType":"industry","source":"cni","tickerId":405,"name":"传媒"},{"_id":2000000040501,"stockCode":"C040501","exchange":"sz","stockType":"industry","source":"cni","tickerId":40501,"name":"传媒"}],"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":2010000720101,"stockCode":"720101","name":"平面媒体","stockType":"industry","exchange":"sw","tickerId":720101,"source":"sw"}],"sw_2021":[{"_id":2020000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw_2021","tickerId":720000,"source":"sw_2021"},{"_id":2020000720900,"stockCode":"720900","name":"出版","stockType":"industry","exchange":"sw_2021","tickerId":720900,"source":"sw_2021"},{"_id":2020000720902,"stockCode":"720902","name":"大众出版","stockType":"industry","exchange":"sw_2021","tickerId":720902,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930790,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930790","tickerId":930790,"source":"csi","name":"CS娱乐TI","weighting":0.00634},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0012},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.001},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0005},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00035},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00013},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00013}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.gdgzrb.com","companyName":"广东广州日报传媒股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2181,"type":"tr_dri","cagr_p_r_fs":0.02211796520862208,"cagr_p_r_fys":0.5951276102088179,"cagr_p_r_y1":1.4874951328361385,"cagr_p_r_y3":0.39136177562458707,"cagr_p_r_y5":0.26242877608689996,"p_r_fs":0.49941601080898335,"cagr_p_r_d30":0.05932203389830493,"cagr_p_r_d60":0.30952380952380953,"cagr_p_r_d90":0.208260105448155,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2007-11-15T16:00:00.000Z","cagr_p_r_y10":0.0633822000021198,"cagr_p_r_d14":-0.250681198910082,"cagr_p_r_d7":-0.3016759776536314},"shnc":{"stockId":2181,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":106262,"shnc_d90":0.3525361165913575,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":106262,"shnc_q1":0.3525361165913575,"shnc_q2":0.4281759045212623,"shnc_q3":0.2616294255930473,"shnc_y1":0.7794262940201283,"shnc_y2":1.2062994414799741},"ple":{"stockId":2181,"type":"ple","ps":7942300,"ps_mc":109206625,"ps_shbt10sh_r":0.009985080740619368,"ps_sc_r":0.0068,"pc":5,"last_data_date":"2026-05-14T16:00:00.000Z"},"mtasl":{"stockId":2181,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.058,"mtaslb":413384027,"mtaslb_mc_r":0.026693304252272478,"mtaslb_fbc":-12073470,"mtaslb_fb":411847037,"mtaslb_smc":-100,"mtaslb_sb":1536990,"fb_mc_rc_d1":-0.000779616015716747,"fb_mc_rc_d5":-0.004861947012702334,"fb_mc_rc_d20":0.0007290186472081251,"fb_mc_rc_d60":0.007302081670830304,"fb_mc_rc_d120":0.010294079077138616,"sb_mc_rc_d1":3.5995824059136455e-7,"sb_mc_rc_d5":0.000001019375351930633,"sb_mc_rc_d20":0.000005675643393050986,"sb_mc_rc_d60":0.00004745056127224114,"sb_mc_rc_d120":-0.000013652923293088035,"npa_o_f_d1":-12073470,"npa_o_f_d120":164908930,"npa_o_f_d20":3396032,"npa_o_f_d5":-101887679,"npa_o_f_d60":97210401,"fb_mc_rc_d240":0.022524331674740942,"npa_o_f_d240":264303820},"mm_ha":{"stockId":2181,"type":"mm_ha","mm_sh":4377201,"mm_sha":53839572,"mm_sh_cap_r":0.0038581382526560364,"spc":0.0207,"mm_shc_v_r":0.04640501910682713,"mm_sh_nba_d1":16274689.030109074,"mm_sh_nba_d5":16274689.030109074,"mm_sh_nba_d20":16274689.030109074,"mm_sh_nba_d60":16274689.030109074,"mm_sh_nba_d120":6793814.952378441,"mm_sh_nba_d240":5608674.410469871,"mm_sh_cap_rc_d1":0.0017928707078679988,"mm_sh_cap_rc_d5":0.0017928707078679988,"mm_sh_cap_rc_d20":0.0017928707078679988,"mm_sh_cap_rc_d60":0.0017928707078679988,"mm_sh_cap_rc_d120":0.0006082650723689504,"mm_sh_nbv_d1":2034048,"mm_sh_nbv_d5":2034048,"mm_sh_nbv_d20":2034048,"mm_sh_nbv_d60":2034048,"mm_sh_nbv_d120":690089,"mm_sh_nbv_d240":511436,"mm_sh_nbp_d1":1989330.0200796044,"mm_sh_nbp_d5":16948.194448743754,"mm_sh_nbp_d20":16948.194448743754,"mm_sh_nbp_d60":16948.194448743754,"mm_sh_nbp_d120":1649511.2234761007,"mm_sh_nbp_d240":-4969144.971762572,"mm_sh_nbpr_d1":0.12223459486072108,"mm_sh_nbpr_d5":0.005919683729054271,"mm_sh_nbpr_d20":0.005919683729054271,"mm_sh_nbpr_d60":0.005919683729054271,"mm_sh_nbpr_d120":0.5300291412968627,"mm_sh_nbpr_d240":-0.12913004276989787,"mm_sh_cap_rc_d240":0.0004507949779696341,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0002912961895034071,"mm_shc_v_r_d20":0.0023202509553413566,"mm_shc_v_r_d240":0.00019448271806427612,"mm_shc_v_r_d5":0.009281003821365427,"mm_shc_v_r_d60":0.0007734169851137854,"mm_sh_cap_rc_q1":-0.002587544285374029,"mm_sh_cap_rc_q2":-0.0008480348475231533,"mm_sh_cap_rc_q3":0.0009448091174989017,"mm_sh_cap_rc_q4":-0.0002397788481671376,"mm_sh_nba_q1":-36273770.113337934,"mm_sh_nba_q2":-19178464.678283166,"mm_sh_nba_q3":-2903775.648174092,"mm_sh_nba_q4":-12384649.725904725,"mm_sh_nbv_q1":-2935665,"mm_sh_nbv_q2":-962127,"mm_sh_nbv_q3":1071921,"mm_sh_nbv_q4":-272038}},"priceMetrics":{"pe_ttm":218.6228373993603,"d_pe_ttm":5222.814148124036,"pb":3.7543314247925217,"pb_wo_gw":3.7543314247925217,"dyr":0.004581818181818182,"mc":15964549892.5,"mc_om":15964549892.5,"sp":13.75,"spc":0.0073,"ta":1172319218,"to_r":0.07500803605273715,"cmc":15599885180,"ecmc":5088238677.5,"ecmc_psh":47884,"shn":106262},"staticDividendYieldRatio":0.004581818181818182},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":2181,"sp":13.75},{"date":"2026-05-20T16:00:00.000Z","stockId":2181,"sp":13.65},{"date":"2026-05-19T16:00:00.000Z","stockId":2181,"sp":14.49},{"stockId":2181,"date":"2026-05-18T16:00:00.000Z","sp":15.95},{"date":"2026-05-17T16:00:00.000Z","stockId":2181,"sp":17.72},{"stockId":2181,"date":"2026-05-14T16:00:00.000Z","sp":19.69},{"date":"2026-05-13T16:00:00.000Z","stockId":2181,"sp":17.9},{"stockId":2181,"date":"2026-05-12T16:00:00.000Z","sp":17.9},{"date":"2026-05-11T16:00:00.000Z","stockId":2181,"sp":18.65},{"stockId":2181,"date":"2026-05-10T16:00:00.000Z","sp":19.06},{"date":"2026-05-07T16:00:00.000Z","stockId":2181,"sp":18.35},{"date":"2026-05-06T16:00:00.000Z","stockId":2181,"sp":18.72},{"stockId":2181,"date":"2026-05-05T16:00:00.000Z","sp":18.14},{"date":"2026-04-29T16:00:00.000Z","stockId":2181,"sp":16.49},{"date":"2026-04-28T16:00:00.000Z","stockId":2181,"sp":14.99},{"stockId":2181,"date":"2026-04-27T16:00:00.000Z","sp":14.42},{"stockId":2181,"date":"2026-04-26T16:00:00.000Z","sp":14.34},{"stockId":2181,"date":"2026-04-23T16:00:00.000Z","sp":13.04},{"date":"2026-04-22T16:00:00.000Z","stockId":2181,"sp":13.12},{"date":"2026-04-21T16:00:00.000Z","stockId":2181,"sp":12.98},{"date":"2026-04-20T16:00:00.000Z","stockId":2181,"sp":13.39},{"date":"2026-04-19T16:00:00.000Z","stockId":2181,"sp":14.12},{"stockId":2181,"date":"2026-04-16T16:00:00.000Z","sp":13.71},{"stockId":2181,"date":"2026-04-15T16:00:00.000Z","sp":13.62},{"stockId":2181,"date":"2026-04-14T16:00:00.000Z","sp":13.04},{"stockId":2181,"date":"2026-04-13T16:00:00.000Z","sp":13.35},{"date":"2026-04-12T16:00:00.000Z","stockId":2181,"sp":12.82},{"date":"2026-04-09T16:00:00.000Z","stockId":2181,"sp":12.57},{"date":"2026-04-08T16:00:00.000Z","stockId":2181,"sp":12.85},{"stockId":2181,"date":"2026-04-07T16:00:00.000Z","sp":12.99},{"date":"2026-04-06T16:00:00.000Z","stockId":2181,"sp":11.81},{"stockId":2181,"date":"2026-04-02T16:00:00.000Z","sp":10.74},{"date":"2026-04-01T16:00:00.000Z","stockId":2181,"sp":11.86},{"date":"2026-03-31T16:00:00.000Z","stockId":2181,"sp":12.03},{"date":"2026-03-30T16:00:00.000Z","stockId":2181,"sp":12.3},{"stockId":2181,"date":"2026-03-29T16:00:00.000Z","sp":12.05},{"date":"2026-03-26T16:00:00.000Z","stockId":2181,"sp":11.54},{"date":"2026-03-25T16:00:00.000Z","stockId":2181,"sp":11.41},{"date":"2026-03-24T16:00:00.000Z","stockId":2181,"sp":11.69},{"stockId":2181,"date":"2026-03-23T16:00:00.000Z","sp":11.13},{"date":"2026-03-22T16:00:00.000Z","stockId":2181,"sp":10.5},{"date":"2026-03-19T16:00:00.000Z","stockId":2181,"sp":10.61},{"stockId":2181,"date":"2026-03-18T16:00:00.000Z","sp":10.81},{"stockId":2181,"date":"2026-03-17T16:00:00.000Z","sp":11.09},{"date":"2026-03-16T16:00:00.000Z","stockId":2181,"sp":10.89},{"stockId":2181,"date":"2026-03-15T16:00:00.000Z","sp":11.16},{"stockId":2181,"date":"2026-03-12T16:00:00.000Z","sp":10.56},{"stockId":2181,"date":"2026-03-11T16:00:00.000Z","sp":10.8},{"date":"2026-03-10T16:00:00.000Z","stockId":2181,"sp":10.67},{"date":"2026-03-09T16:00:00.000Z","stockId":2181,"sp":10.67},{"stockId":2181,"date":"2026-03-08T16:00:00.000Z","sp":10.46},{"stockId":2181,"date":"2026-03-05T16:00:00.000Z","sp":10.09},{"date":"2026-03-04T16:00:00.000Z","stockId":2181,"sp":9.95},{"stockId":2181,"date":"2026-03-03T16:00:00.000Z","sp":9.75},{"stockId":2181,"date":"2026-03-02T16:00:00.000Z","sp":9.75},{"date":"2026-03-01T16:00:00.000Z","stockId":2181,"sp":10.22},{"stockId":2181,"date":"2026-02-26T16:00:00.000Z","sp":10.65},{"stockId":2181,"date":"2026-02-25T16:00:00.000Z","sp":10.7},{"date":"2026-02-24T16:00:00.000Z","stockId":2181,"sp":11.05},{"stockId":2181,"date":"2026-02-23T16:00:00.000Z","sp":10.84},{"date":"2026-02-12T16:00:00.000Z","stockId":2181,"sp":11.38},{"stockId":2181,"date":"2026-02-11T16:00:00.000Z","sp":11.56},{"stockId":2181,"date":"2026-02-10T16:00:00.000Z","sp":11.92},{"stockId":2181,"date":"2026-02-09T16:00:00.000Z","sp":13.23},{"stockId":2181,"date":"2026-02-08T16:00:00.000Z","sp":12.03},{"stockId":2181,"date":"2026-02-05T16:00:00.000Z","sp":11.6},{"stockId":2181,"date":"2026-02-04T16:00:00.000Z","sp":12.22},{"stockId":2181,"date":"2026-02-03T16:00:00.000Z","sp":11.95},{"stockId":2181,"date":"2026-02-02T16:00:00.000Z","sp":12.38},{"stockId":2181,"date":"2026-02-01T16:00:00.000Z","sp":11.99},{"stockId":2181,"date":"2026-01-29T16:00:00.000Z","sp":12.27},{"stockId":2181,"date":"2026-01-28T16:00:00.000Z","sp":11.81},{"stockId":2181,"date":"2026-01-27T16:00:00.000Z","sp":10.74},{"stockId":2181,"date":"2026-01-26T16:00:00.000Z","sp":11.06},{"stockId":2181,"date":"2026-01-25T16:00:00.000Z","sp":11.74},{"date":"2026-01-22T16:00:00.000Z","stockId":2181,"sp":11.68},{"stockId":2181,"date":"2026-01-21T16:00:00.000Z","sp":12.07},{"date":"2026-01-20T16:00:00.000Z","stockId":2181,"sp":11.61},{"date":"2026-01-19T16:00:00.000Z","stockId":2181,"sp":11.19},{"date":"2026-01-18T16:00:00.000Z","stockId":2181,"sp":10.17},{"date":"2026-01-15T16:00:00.000Z","stockId":2181,"sp":10.61},{"date":"2026-01-14T16:00:00.000Z","stockId":2181,"sp":10.95},{"date":"2026-01-13T16:00:00.000Z","stockId":2181,"sp":11.55},{"stockId":2181,"date":"2026-01-12T16:00:00.000Z","sp":10.5},{"date":"2026-01-11T16:00:00.000Z","stockId":2181,"sp":11.09},{"stockId":2181,"date":"2026-01-08T16:00:00.000Z","sp":10.08},{"date":"2026-01-07T16:00:00.000Z","stockId":2181,"sp":9.16},{"date":"2026-01-06T16:00:00.000Z","stockId":2181,"sp":8.94},{"date":"2026-01-05T16:00:00.000Z","stockId":2181,"sp":9.04},{"date":"2026-01-04T16:00:00.000Z","stockId":2181,"sp":8.95},{"date":"2025-12-30T16:00:00.000Z","stockId":2181,"sp":8.62},{"date":"2025-12-29T16:00:00.000Z","stockId":2181,"sp":8.45},{"date":"2025-12-28T16:00:00.000Z","stockId":2181,"sp":8.49},{"date":"2025-12-25T16:00:00.000Z","stockId":2181,"sp":8.49},{"date":"2025-12-24T16:00:00.000Z","stockId":2181,"sp":8.53},{"date":"2025-12-23T16:00:00.000Z","stockId":2181,"sp":8.37},{"date":"2025-12-22T16:00:00.000Z","stockId":2181,"sp":8.31},{"date":"2025-12-21T16:00:00.000Z","stockId":2181,"sp":8.53},{"date":"2025-12-18T16:00:00.000Z","stockId":2181,"sp":8.43},{"date":"2025-12-17T16:00:00.000Z","stockId":2181,"sp":8.26},{"date":"2025-12-16T16:00:00.000Z","stockId":2181,"sp":8.29},{"date":"2025-12-15T16:00:00.000Z","stockId":2181,"sp":8.22},{"date":"2025-12-14T16:00:00.000Z","stockId":2181,"sp":8.47},{"date":"2025-12-11T16:00:00.000Z","stockId":2181,"sp":8.47},{"date":"2025-12-10T16:00:00.000Z","stockId":2181,"sp":8.66},{"date":"2025-12-09T16:00:00.000Z","stockId":2181,"sp":9.15},{"date":"2025-12-08T16:00:00.000Z","stockId":2181,"sp":9.14},{"date":"2025-12-07T16:00:00.000Z","stockId":2181,"sp":9.1},{"date":"2025-12-04T16:00:00.000Z","stockId":2181,"sp":8.98},{"date":"2025-12-03T16:00:00.000Z","stockId":2181,"sp":8.94},{"date":"2025-12-02T16:00:00.000Z","stockId":2181,"sp":9.17},{"date":"2025-12-01T16:00:00.000Z","stockId":2181,"sp":9.35},{"date":"2025-11-30T16:00:00.000Z","stockId":2181,"sp":9.49},{"date":"2025-11-27T16:00:00.000Z","stockId":2181,"sp":9.46},{"date":"2025-11-26T16:00:00.000Z","stockId":2181,"sp":9.26},{"date":"2025-11-25T16:00:00.000Z","stockId":2181,"sp":9.26},{"date":"2025-11-24T16:00:00.000Z","stockId":2181,"sp":9.31},{"date":"2025-11-23T16:00:00.000Z","stockId":2181,"sp":9.15},{"date":"2025-11-20T16:00:00.000Z","stockId":2181,"sp":8.94},{"date":"2025-11-19T16:00:00.000Z","stockId":2181,"sp":9.1},{"date":"2025-11-18T16:00:00.000Z","stockId":2181,"sp":9.34},{"date":"2025-11-17T16:00:00.000Z","stockId":2181,"sp":9.45},{"date":"2025-11-16T16:00:00.000Z","stockId":2181,"sp":9.63},{"date":"2025-11-13T16:00:00.000Z","stockId":2181,"sp":9.64},{"date":"2025-11-12T16:00:00.000Z","stockId":2181,"sp":9.85},{"date":"2025-11-11T16:00:00.000Z","stockId":2181,"sp":9.84},{"date":"2025-11-10T16:00:00.000Z","stockId":2181,"sp":10.13},{"date":"2025-11-09T16:00:00.000Z","stockId":2181,"sp":10.4},{"date":"2025-11-06T16:00:00.000Z","stockId":2181,"sp":10.66},{"date":"2025-11-05T16:00:00.000Z","stockId":2181,"sp":11.84},{"date":"2025-11-04T16:00:00.000Z","stockId":2181,"sp":13.15},{"date":"2025-11-03T16:00:00.000Z","stockId":2181,"sp":12.75},{"date":"2025-11-02T16:00:00.000Z","stockId":2181,"sp":11.59},{"date":"2025-10-30T16:00:00.000Z","stockId":2181,"sp":10.54},{"date":"2025-10-29T16:00:00.000Z","stockId":2181,"sp":9.58},{"date":"2025-10-28T16:00:00.000Z","stockId":2181,"sp":9.74},{"date":"2025-10-27T16:00:00.000Z","stockId":2181,"sp":10.01},{"date":"2025-10-26T16:00:00.000Z","stockId":2181,"sp":9.1},{"date":"2025-10-23T16:00:00.000Z","stockId":2181,"sp":8.93},{"date":"2025-10-22T16:00:00.000Z","stockId":2181,"sp":8.91},{"date":"2025-10-21T16:00:00.000Z","stockId":2181,"sp":8.91},{"date":"2025-10-20T16:00:00.000Z","stockId":2181,"sp":9.1},{"date":"2025-10-19T16:00:00.000Z","stockId":2181,"sp":8.65},{"date":"2025-10-16T16:00:00.000Z","stockId":2181,"sp":8.64},{"date":"2025-10-15T16:00:00.000Z","stockId":2181,"sp":8.47},{"date":"2025-10-14T16:00:00.000Z","stockId":2181,"sp":8.24},{"date":"2025-10-13T16:00:00.000Z","stockId":2181,"sp":8.18},{"date":"2025-10-12T16:00:00.000Z","stockId":2181,"sp":7.81},{"date":"2025-10-09T16:00:00.000Z","stockId":2181,"sp":7.89},{"date":"2025-10-08T16:00:00.000Z","stockId":2181,"sp":7.86},{"date":"2025-09-29T16:00:00.000Z","stockId":2181,"sp":8.05},{"date":"2025-09-28T16:00:00.000Z","stockId":2181,"sp":8.02},{"date":"2025-09-25T16:00:00.000Z","stockId":2181,"sp":8.15},{"date":"2025-09-24T16:00:00.000Z","stockId":2181,"sp":7.88},{"date":"2025-09-23T16:00:00.000Z","stockId":2181,"sp":7.73},{"date":"2025-09-22T16:00:00.000Z","stockId":2181,"sp":7.69},{"date":"2025-09-21T16:00:00.000Z","stockId":2181,"sp":7.88},{"date":"2025-09-18T16:00:00.000Z","stockId":2181,"sp":7.89},{"date":"2025-09-17T16:00:00.000Z","stockId":2181,"sp":7.99},{"date":"2025-09-16T16:00:00.000Z","stockId":2181,"sp":8.23},{"date":"2025-09-15T16:00:00.000Z","stockId":2181,"sp":8.54},{"date":"2025-09-14T16:00:00.000Z","stockId":2181,"sp":9.04},{"date":"2025-09-11T16:00:00.000Z","stockId":2181,"sp":9.22},{"date":"2025-09-10T16:00:00.000Z","stockId":2181,"sp":9.53},{"date":"2025-09-09T16:00:00.000Z","stockId":2181,"sp":9.58},{"date":"2025-09-08T16:00:00.000Z","stockId":2181,"sp":8.71},{"date":"2025-09-07T16:00:00.000Z","stockId":2181,"sp":7.92},{"date":"2025-09-04T16:00:00.000Z","stockId":2181,"sp":7.89},{"date":"2025-09-03T16:00:00.000Z","stockId":2181,"sp":7.7},{"date":"2025-09-02T16:00:00.000Z","stockId":2181,"sp":7.4},{"date":"2025-09-01T16:00:00.000Z","stockId":2181,"sp":7.12},{"date":"2025-08-31T16:00:00.000Z","stockId":2181,"sp":7.37},{"date":"2025-08-28T16:00:00.000Z","stockId":2181,"sp":7.23},{"date":"2025-08-27T16:00:00.000Z","stockId":2181,"sp":7.2},{"date":"2025-08-26T16:00:00.000Z","stockId":2181,"sp":7.18},{"date":"2025-08-25T16:00:00.000Z","stockId":2181,"sp":7.36},{"date":"2025-08-24T16:00:00.000Z","stockId":2181,"sp":7.39},{"date":"2025-08-21T16:00:00.000Z","stockId":2181,"sp":7.18},{"date":"2025-08-20T16:00:00.000Z","stockId":2181,"sp":7.14},{"date":"2025-08-19T16:00:00.000Z","stockId":2181,"sp":7.16},{"date":"2025-08-18T16:00:00.000Z","stockId":2181,"sp":7.12},{"date":"2025-08-17T16:00:00.000Z","stockId":2181,"sp":7.15},{"date":"2025-08-14T16:00:00.000Z","stockId":2181,"sp":6.96},{"date":"2025-08-13T16:00:00.000Z","stockId":2181,"sp":6.86},{"date":"2025-08-12T16:00:00.000Z","stockId":2181,"sp":7.04},{"date":"2025-08-11T16:00:00.000Z","stockId":2181,"sp":7.05},{"date":"2025-08-10T16:00:00.000Z","stockId":2181,"sp":7.16},{"date":"2025-08-07T16:00:00.000Z","stockId":2181,"sp":7.22},{"date":"2025-08-06T16:00:00.000Z","stockId":2181,"sp":7.11},{"date":"2025-08-05T16:00:00.000Z","stockId":2181,"sp":7.09},{"date":"2025-08-04T16:00:00.000Z","stockId":2181,"sp":7.17},{"date":"2025-08-03T16:00:00.000Z","stockId":2181,"sp":7.09},{"date":"2025-07-31T16:00:00.000Z","stockId":2181,"sp":7.1},{"date":"2025-07-30T16:00:00.000Z","stockId":2181,"sp":7.3},{"date":"2025-07-29T16:00:00.000Z","stockId":2181,"sp":7.57},{"date":"2025-07-28T16:00:00.000Z","stockId":2181,"sp":7.16},{"date":"2025-07-27T16:00:00.000Z","stockId":2181,"sp":6.83},{"date":"2025-07-24T16:00:00.000Z","stockId":2181,"sp":6.8},{"date":"2025-07-23T16:00:00.000Z","stockId":2181,"sp":6.81},{"date":"2025-07-22T16:00:00.000Z","stockId":2181,"sp":6.71},{"date":"2025-07-21T16:00:00.000Z","stockId":2181,"sp":6.72},{"date":"2025-07-20T16:00:00.000Z","stockId":2181,"sp":6.85},{"date":"2025-07-17T16:00:00.000Z","stockId":2181,"sp":6.87},{"date":"2025-07-16T16:00:00.000Z","stockId":2181,"sp":6.9},{"date":"2025-07-15T16:00:00.000Z","stockId":2181,"sp":6.94},{"date":"2025-07-14T16:00:00.000Z","stockId":2181,"sp":7.01},{"date":"2025-07-13T16:00:00.000Z","stockId":2181,"sp":6.97},{"date":"2025-07-10T16:00:00.000Z","stockId":2181,"sp":7.11},{"date":"2025-07-09T16:00:00.000Z","stockId":2181,"sp":7.11},{"date":"2025-07-08T16:00:00.000Z","stockId":2181,"sp":7.27},{"date":"2025-07-07T16:00:00.000Z","stockId":2181,"sp":7.28},{"date":"2025-07-06T16:00:00.000Z","stockId":2181,"sp":7.36},{"date":"2025-07-03T16:00:00.000Z","stockId":2181,"sp":7.02},{"date":"2025-07-02T16:00:00.000Z","stockId":2181,"sp":6.9},{"date":"2025-07-01T16:00:00.000Z","stockId":2181,"sp":7.03},{"date":"2025-06-30T16:00:00.000Z","stockId":2181,"sp":6.98},{"date":"2025-06-29T16:00:00.000Z","stockId":2181,"sp":7.21},{"date":"2025-06-26T16:00:00.000Z","stockId":2181,"sp":7.08},{"date":"2025-06-25T16:00:00.000Z","stockId":2181,"sp":6.67},{"date":"2025-06-24T16:00:00.000Z","stockId":2181,"sp":6.68},{"date":"2025-06-23T16:00:00.000Z","stockId":2181,"sp":6.71},{"date":"2025-06-22T16:00:00.000Z","stockId":2181,"sp":6.63},{"date":"2025-06-19T16:00:00.000Z","stockId":2181,"sp":6.57},{"date":"2025-06-18T16:00:00.000Z","stockId":2181,"sp":6.68},{"date":"2025-06-17T16:00:00.000Z","stockId":2181,"sp":6.78},{"date":"2025-06-16T16:00:00.000Z","stockId":2181,"sp":6.93},{"date":"2025-06-15T16:00:00.000Z","stockId":2181,"sp":7.28},{"date":"2025-06-12T16:00:00.000Z","stockId":2181,"sp":7.99},{"date":"2025-06-11T16:00:00.000Z","stockId":2181,"sp":8.88},{"date":"2025-06-10T16:00:00.000Z","stockId":2181,"sp":8.07},{"date":"2025-06-09T16:00:00.000Z","stockId":2181,"sp":7.34},{"date":"2025-06-08T16:00:00.000Z","stockId":2181,"sp":6.67},{"date":"2025-06-05T16:00:00.000Z","stockId":2181,"sp":6.06},{"date":"2025-06-04T16:00:00.000Z","stockId":2181,"sp":6.24},{"date":"2025-06-03T16:00:00.000Z","stockId":2181,"sp":5.99},{"date":"2025-06-02T16:00:00.000Z","stockId":2181,"sp":5.92},{"date":"2025-05-29T16:00:00.000Z","stockId":2181,"sp":5.54},{"date":"2025-05-28T16:00:00.000Z","stockId":2181,"sp":5.74},{"date":"2025-05-27T16:00:00.000Z","stockId":2181,"sp":5.6},{"date":"2025-05-26T16:00:00.000Z","stockId":2181,"sp":5.59},{"date":"2025-05-25T16:00:00.000Z","stockId":2181,"sp":5.58},{"date":"2025-05-22T16:00:00.000Z","stockId":2181,"sp":5.41},{"date":"2025-05-21T16:00:00.000Z","stockId":2181,"sp":5.58},{"date":"2025-05-20T16:00:00.000Z","stockId":2181,"sp":5.61},{"date":"2025-05-19T16:00:00.000Z","stockId":2181,"sp":5.71},{"date":"2025-05-18T16:00:00.000Z","stockId":2181,"sp":5.64},{"date":"2025-05-15T16:00:00.000Z","stockId":2181,"sp":5.51},{"date":"2025-05-14T16:00:00.000Z","stockId":2181,"sp":5.47},{"date":"2025-05-13T16:00:00.000Z","stockId":2181,"sp":5.55},{"date":"2025-05-12T16:00:00.000Z","stockId":2181,"sp":5.54},{"date":"2025-05-11T16:00:00.000Z","stockId":2181,"sp":5.57},{"date":"2025-05-08T16:00:00.000Z","stockId":2181,"sp":5.57},{"date":"2025-05-07T16:00:00.000Z","stockId":2181,"sp":5.72},{"date":"2025-05-06T16:00:00.000Z","stockId":2181,"sp":5.55},{"date":"2025-05-05T16:00:00.000Z","stockId":2181,"sp":5.61},{"date":"2025-04-29T16:00:00.000Z","stockId":2181,"sp":5.48},{"date":"2025-04-28T16:00:00.000Z","stockId":2181,"sp":5.28},{"date":"2025-04-27T16:00:00.000Z","stockId":2181,"sp":5.23},{"date":"2025-04-24T16:00:00.000Z","stockId":2181,"sp":5.31},{"date":"2025-04-23T16:00:00.000Z","stockId":2181,"sp":5.25},{"date":"2025-04-22T16:00:00.000Z","stockId":2181,"sp":5.35},{"date":"2025-04-21T16:00:00.000Z","stockId":2181,"sp":5.34},{"date":"2025-04-20T16:00:00.000Z","stockId":2181,"sp":5.36},{"date":"2025-04-17T16:00:00.000Z","stockId":2181,"sp":5.26},{"date":"2025-04-16T16:00:00.000Z","stockId":2181,"sp":5.22},{"date":"2025-04-15T16:00:00.000Z","stockId":2181,"sp":5.26},{"date":"2025-04-14T16:00:00.000Z","stockId":2181,"sp":5.35},{"date":"2025-04-13T16:00:00.000Z","stockId":2181,"sp":5.32},{"date":"2025-04-10T16:00:00.000Z","stockId":2181,"sp":5.11},{"date":"2025-04-09T16:00:00.000Z","stockId":2181,"sp":5.2},{"date":"2025-04-08T16:00:00.000Z","stockId":2181,"sp":4.94},{"date":"2025-04-07T16:00:00.000Z","stockId":2181,"sp":4.84},{"date":"2025-04-06T16:00:00.000Z","stockId":2181,"sp":5.04},{"date":"2025-04-02T16:00:00.000Z","stockId":2181,"sp":5.6},{"date":"2025-04-01T16:00:00.000Z","stockId":2181,"sp":5.47},{"date":"2025-03-31T16:00:00.000Z","stockId":2181,"sp":5.38},{"date":"2025-03-30T16:00:00.000Z","stockId":2181,"sp":5.34},{"date":"2025-03-27T16:00:00.000Z","stockId":2181,"sp":5.38},{"date":"2025-03-26T16:00:00.000Z","stockId":2181,"sp":5.42},{"date":"2025-03-25T16:00:00.000Z","stockId":2181,"sp":5.45},{"date":"2025-03-24T16:00:00.000Z","stockId":2181,"sp":5.44},{"date":"2025-03-23T16:00:00.000Z","stockId":2181,"sp":5.71},{"date":"2025-03-20T16:00:00.000Z","stockId":2181,"sp":5.64},{"date":"2025-03-19T16:00:00.000Z","stockId":2181,"sp":5.83},{"date":"2025-03-18T16:00:00.000Z","stockId":2181,"sp":5.69},{"date":"2025-03-17T16:00:00.000Z","stockId":2181,"sp":5.8},{"date":"2025-03-16T16:00:00.000Z","stockId":2181,"sp":5.79},{"date":"2025-03-13T16:00:00.000Z","stockId":2181,"sp":5.82},{"date":"2025-03-12T16:00:00.000Z","stockId":2181,"sp":5.73},{"date":"2025-03-11T16:00:00.000Z","stockId":2181,"sp":5.94},{"date":"2025-03-10T16:00:00.000Z","stockId":2181,"sp":5.82},{"date":"2025-03-09T16:00:00.000Z","stockId":2181,"sp":5.71},{"date":"2025-03-06T16:00:00.000Z","stockId":2181,"sp":5.82},{"date":"2025-03-05T16:00:00.000Z","stockId":2181,"sp":5.9},{"date":"2025-03-04T16:00:00.000Z","stockId":2181,"sp":5.65},{"date":"2025-03-03T16:00:00.000Z","stockId":2181,"sp":5.67},{"date":"2025-03-02T16:00:00.000Z","stockId":2181,"sp":5.6},{"date":"2025-02-27T16:00:00.000Z","stockId":2181,"sp":5.54},{"date":"2025-02-26T16:00:00.000Z","stockId":2181,"sp":5.92},{"date":"2025-02-25T16:00:00.000Z","stockId":2181,"sp":6.06},{"date":"2025-02-24T16:00:00.000Z","stockId":2181,"sp":6.06},{"date":"2025-02-23T16:00:00.000Z","stockId":2181,"sp":6.21},{"date":"2025-02-20T16:00:00.000Z","stockId":2181,"sp":6.27},{"date":"2025-02-19T16:00:00.000Z","stockId":2181,"sp":6.16},{"date":"2025-02-18T16:00:00.000Z","stockId":2181,"sp":6.14},{"date":"2025-02-17T16:00:00.000Z","stockId":2181,"sp":6.02},{"date":"2025-02-16T16:00:00.000Z","stockId":2181,"sp":6.44},{"date":"2025-02-13T16:00:00.000Z","stockId":2181,"sp":6.43},{"date":"2025-02-12T16:00:00.000Z","stockId":2181,"sp":6.84},{"date":"2025-02-11T16:00:00.000Z","stockId":2181,"sp":6.65},{"date":"2025-02-10T16:00:00.000Z","stockId":2181,"sp":6.64},{"date":"2025-02-09T16:00:00.000Z","stockId":2181,"sp":6.04},{"date":"2025-02-06T16:00:00.000Z","stockId":2181,"sp":5.81},{"date":"2025-02-05T16:00:00.000Z","stockId":2181,"sp":5.67},{"date":"2025-02-04T16:00:00.000Z","stockId":2181,"sp":5.48},{"date":"2025-01-26T16:00:00.000Z","stockId":2181,"sp":5.31},{"date":"2025-01-23T16:00:00.000Z","stockId":2181,"sp":5.47},{"date":"2025-01-22T16:00:00.000Z","stockId":2181,"sp":5.34},{"date":"2025-01-21T16:00:00.000Z","stockId":2181,"sp":5.39},{"date":"2025-01-20T16:00:00.000Z","stockId":2181,"sp":5.61},{"date":"2025-01-19T16:00:00.000Z","stockId":2181,"sp":5.67},{"date":"2025-01-16T16:00:00.000Z","stockId":2181,"sp":5.69},{"date":"2025-01-15T16:00:00.000Z","stockId":2181,"sp":5.85},{"date":"2025-01-14T16:00:00.000Z","stockId":2181,"sp":5.98},{"date":"2025-01-13T16:00:00.000Z","stockId":2181,"sp":5.77},{"date":"2025-01-12T16:00:00.000Z","stockId":2181,"sp":5.3},{"date":"2025-01-09T16:00:00.000Z","stockId":2181,"sp":5.44},{"date":"2025-01-08T16:00:00.000Z","stockId":2181,"sp":5.85},{"date":"2025-01-07T16:00:00.000Z","stockId":2181,"sp":5.81},{"date":"2025-01-06T16:00:00.000Z","stockId":2181,"sp":5.62},{"date":"2025-01-05T16:00:00.000Z","stockId":2181,"sp":5.42},{"date":"2025-01-02T16:00:00.000Z","stockId":2181,"sp":5.39},{"date":"2025-01-01T16:00:00.000Z","stockId":2181,"sp":5.71},{"date":"2024-12-30T16:00:00.000Z","stockId":2181,"sp":5.61},{"date":"2024-12-29T16:00:00.000Z","stockId":2181,"sp":5.95},{"date":"2024-12-26T16:00:00.000Z","stockId":2181,"sp":6.38},{"date":"2024-12-25T16:00:00.000Z","stockId":2181,"sp":6.4},{"date":"2024-12-24T16:00:00.000Z","stockId":2181,"sp":6.66},{"date":"2024-12-23T16:00:00.000Z","stockId":2181,"sp":7.38},{"date":"2024-12-22T16:00:00.000Z","stockId":2181,"sp":8.2},{"date":"2024-12-19T16:00:00.000Z","stockId":2181,"sp":9.11},{"date":"2024-12-18T16:00:00.000Z","stockId":2181,"sp":10.12},{"date":"2024-12-17T16:00:00.000Z","stockId":2181,"sp":9.2},{"date":"2024-12-16T16:00:00.000Z","stockId":2181,"sp":8.36},{"date":"2024-12-15T16:00:00.000Z","stockId":2181,"sp":7.6},{"date":"2024-12-12T16:00:00.000Z","stockId":2181,"sp":7.94},{"date":"2024-12-11T16:00:00.000Z","stockId":2181,"sp":7.22},{"date":"2024-12-10T16:00:00.000Z","stockId":2181,"sp":6.56},{"date":"2024-12-09T16:00:00.000Z","stockId":2181,"sp":5.96},{"date":"2024-12-08T16:00:00.000Z","stockId":2181,"sp":5.42},{"date":"2024-12-05T16:00:00.000Z","stockId":2181,"sp":5.42},{"date":"2024-12-04T16:00:00.000Z","stockId":2181,"sp":4.93},{"date":"2024-12-03T16:00:00.000Z","stockId":2181,"sp":4.66},{"date":"2024-12-02T16:00:00.000Z","stockId":2181,"sp":4.9},{"date":"2024-12-01T16:00:00.000Z","stockId":2181,"sp":4.86},{"date":"2024-11-28T16:00:00.000Z","stockId":2181,"sp":4.76},{"date":"2024-11-27T16:00:00.000Z","stockId":2181,"sp":4.77},{"date":"2024-11-26T16:00:00.000Z","stockId":2181,"sp":4.97},{"date":"2024-11-25T16:00:00.000Z","stockId":2181,"sp":5.49},{"date":"2024-11-24T16:00:00.000Z","stockId":2181,"sp":4.99},{"date":"2024-11-21T16:00:00.000Z","stockId":2181,"sp":4.54},{"date":"2024-11-20T16:00:00.000Z","stockId":2181,"sp":4.84},{"date":"2024-11-19T16:00:00.000Z","stockId":2181,"sp":4.59},{"date":"2024-11-18T16:00:00.000Z","stockId":2181,"sp":4.17},{"date":"2024-11-17T16:00:00.000Z","stockId":2181,"sp":4.1},{"date":"2024-11-14T16:00:00.000Z","stockId":2181,"sp":4.23},{"date":"2024-11-13T16:00:00.000Z","stockId":2181,"sp":4.25},{"date":"2024-11-12T16:00:00.000Z","stockId":2181,"sp":4.36},{"date":"2024-11-11T16:00:00.000Z","stockId":2181,"sp":4.31},{"date":"2024-11-10T16:00:00.000Z","stockId":2181,"sp":4.46},{"date":"2024-11-07T16:00:00.000Z","stockId":2181,"sp":4.33},{"date":"2024-11-06T16:00:00.000Z","stockId":2181,"sp":4.37},{"date":"2024-11-05T16:00:00.000Z","stockId":2181,"sp":4.25},{"date":"2024-11-04T16:00:00.000Z","stockId":2181,"sp":4.2},{"date":"2024-11-03T16:00:00.000Z","stockId":2181,"sp":4.1},{"date":"2024-10-31T16:00:00.000Z","stockId":2181,"sp":4.09},{"date":"2024-10-30T16:00:00.000Z","stockId":2181,"sp":4.38},{"date":"2024-10-29T16:00:00.000Z","stockId":2181,"sp":4.25},{"date":"2024-10-28T16:00:00.000Z","stockId":2181,"sp":4.23},{"date":"2024-10-27T16:00:00.000Z","stockId":2181,"sp":4.37},{"date":"2024-10-24T16:00:00.000Z","stockId":2181,"sp":3.97},{"date":"2024-10-23T16:00:00.000Z","stockId":2181,"sp":3.89},{"date":"2024-10-22T16:00:00.000Z","stockId":2181,"sp":3.9},{"date":"2024-10-21T16:00:00.000Z","stockId":2181,"sp":3.95},{"date":"2024-10-20T16:00:00.000Z","stockId":2181,"sp":3.78},{"date":"2024-10-17T16:00:00.000Z","stockId":2181,"sp":3.75},{"date":"2024-10-16T16:00:00.000Z","stockId":2181,"sp":3.72},{"date":"2024-10-15T16:00:00.000Z","stockId":2181,"sp":3.77},{"date":"2024-10-14T16:00:00.000Z","stockId":2181,"sp":3.72},{"date":"2024-10-13T16:00:00.000Z","stockId":2181,"sp":3.73},{"date":"2024-10-10T16:00:00.000Z","stockId":2181,"sp":3.64},{"date":"2024-10-09T16:00:00.000Z","stockId":2181,"sp":3.81},{"date":"2024-10-08T16:00:00.000Z","stockId":2181,"sp":3.71},{"date":"2024-10-07T16:00:00.000Z","stockId":2181,"sp":4.06},{"date":"2024-09-29T16:00:00.000Z","stockId":2181,"sp":3.96},{"date":"2024-09-26T16:00:00.000Z","stockId":2181,"sp":3.64},{"date":"2024-09-25T16:00:00.000Z","stockId":2181,"sp":3.54},{"date":"2024-09-24T16:00:00.000Z","stockId":2181,"sp":3.47},{"date":"2024-09-23T16:00:00.000Z","stockId":2181,"sp":3.36},{"date":"2024-09-22T16:00:00.000Z","stockId":2181,"sp":3.28},{"date":"2024-09-19T16:00:00.000Z","stockId":2181,"sp":3.24},{"date":"2024-09-18T16:00:00.000Z","stockId":2181,"sp":3.22},{"date":"2024-09-17T16:00:00.000Z","stockId":2181,"sp":3.12},{"date":"2024-09-12T16:00:00.000Z","stockId":2181,"sp":3.16},{"date":"2024-09-11T16:00:00.000Z","stockId":2181,"sp":3.18},{"date":"2024-09-10T16:00:00.000Z","stockId":2181,"sp":3.14},{"date":"2024-09-09T16:00:00.000Z","stockId":2181,"sp":3.21},{"date":"2024-09-08T16:00:00.000Z","stockId":2181,"sp":3.18},{"date":"2024-09-05T16:00:00.000Z","stockId":2181,"sp":3.17},{"date":"2024-09-04T16:00:00.000Z","stockId":2181,"sp":3.19},{"date":"2024-09-03T16:00:00.000Z","stockId":2181,"sp":3.11},{"date":"2024-09-02T16:00:00.000Z","stockId":2181,"sp":3.16},{"date":"2024-09-01T16:00:00.000Z","stockId":2181,"sp":3.16},{"date":"2024-08-29T16:00:00.000Z","stockId":2181,"sp":3.21},{"date":"2024-08-28T16:00:00.000Z","stockId":2181,"sp":3.12},{"date":"2024-08-27T16:00:00.000Z","stockId":2181,"sp":3.1},{"date":"2024-08-26T16:00:00.000Z","stockId":2181,"sp":3.05},{"date":"2024-08-25T16:00:00.000Z","stockId":2181,"sp":3.11},{"date":"2024-08-22T16:00:00.000Z","stockId":2181,"sp":3.09},{"date":"2024-08-21T16:00:00.000Z","stockId":2181,"sp":3.1},{"date":"2024-08-20T16:00:00.000Z","stockId":2181,"sp":3.24},{"date":"2024-08-19T16:00:00.000Z","stockId":2181,"sp":3.29},{"date":"2024-08-18T16:00:00.000Z","stockId":2181,"sp":3.27},{"date":"2024-08-15T16:00:00.000Z","stockId":2181,"sp":3.24},{"date":"2024-08-14T16:00:00.000Z","stockId":2181,"sp":3.29},{"date":"2024-08-13T16:00:00.000Z","stockId":2181,"sp":3.24},{"date":"2024-08-12T16:00:00.000Z","stockId":2181,"sp":3.21},{"date":"2024-08-11T16:00:00.000Z","stockId":2181,"sp":3.21},{"date":"2024-08-08T16:00:00.000Z","stockId":2181,"sp":3.24},{"date":"2024-08-07T16:00:00.000Z","stockId":2181,"sp":3.28},{"date":"2024-08-06T16:00:00.000Z","stockId":2181,"sp":3.25},{"date":"2024-08-05T16:00:00.000Z","stockId":2181,"sp":3.27},{"date":"2024-08-04T16:00:00.000Z","stockId":2181,"sp":3.17},{"date":"2024-08-01T16:00:00.000Z","stockId":2181,"sp":3.21},{"date":"2024-07-31T16:00:00.000Z","stockId":2181,"sp":3.25},{"date":"2024-07-30T16:00:00.000Z","stockId":2181,"sp":3.28},{"date":"2024-07-29T16:00:00.000Z","stockId":2181,"sp":3.17},{"date":"2024-07-28T16:00:00.000Z","stockId":2181,"sp":3.15},{"date":"2024-07-25T16:00:00.000Z","stockId":2181,"sp":3.12},{"date":"2024-07-24T16:00:00.000Z","stockId":2181,"sp":3.02},{"date":"2024-07-23T16:00:00.000Z","stockId":2181,"sp":2.98},{"date":"2024-07-22T16:00:00.000Z","stockId":2181,"sp":3.07},{"date":"2024-07-21T16:00:00.000Z","stockId":2181,"sp":3.12},{"date":"2024-07-18T16:00:00.000Z","stockId":2181,"sp":3.09},{"date":"2024-07-17T16:00:00.000Z","stockId":2181,"sp":3.06},{"date":"2024-07-16T16:00:00.000Z","stockId":2181,"sp":3.1},{"date":"2024-07-15T16:00:00.000Z","stockId":2181,"sp":3.1},{"date":"2024-07-14T16:00:00.000Z","stockId":2181,"sp":3.11},{"date":"2024-07-11T16:00:00.000Z","stockId":2181,"sp":3.16},{"date":"2024-07-10T16:00:00.000Z","stockId":2181,"sp":3.18},{"date":"2024-07-09T16:00:00.000Z","stockId":2181,"sp":3.08},{"date":"2024-07-08T16:00:00.000Z","stockId":2181,"sp":3.17},{"date":"2024-07-07T16:00:00.000Z","stockId":2181,"sp":3.2},{"date":"2024-07-04T16:00:00.000Z","stockId":2181,"sp":3.31},{"date":"2024-07-03T16:00:00.000Z","stockId":2181,"sp":3.26},{"date":"2024-07-02T16:00:00.000Z","stockId":2181,"sp":3.38},{"date":"2024-07-01T16:00:00.000Z","stockId":2181,"sp":3.37},{"date":"2024-06-30T16:00:00.000Z","stockId":2181,"sp":3.26},{"date":"2024-06-27T16:00:00.000Z","stockId":2181,"sp":3.23},{"date":"2024-06-26T16:00:00.000Z","stockId":2181,"sp":3.32},{"sp":3.29,"stockId":2181,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.14,"stockId":2181,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.11,"stockId":2181,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.23,"stockId":2181,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.26,"stockId":2181,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.58,"stockId":2181,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.64,"stockId":2181,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.62,"stockId":2181,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.76,"stockId":2181,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.69,"stockId":2181,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.68,"stockId":2181,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.56,"stockId":2181,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.6,"stockId":2181,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.44,"stockId":2181,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.6,"stockId":2181,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.69,"stockId":2181,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.73,"stockId":2181,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.78,"stockId":2181,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.75,"stockId":2181,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.73,"stockId":2181,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.76,"stockId":2181,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.85,"stockId":2181,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.84,"stockId":2181,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.88,"stockId":2181,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.99,"stockId":2181,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.97,"stockId":2181,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.99,"stockId":2181,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.99,"stockId":2181,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.97,"stockId":2181,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.9,"stockId":2181,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.95,"stockId":2181,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.86,"stockId":2181,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2181,"sp":3.94},{"date":"2024-05-08T16:00:00.000Z","stockId":2181,"sp":4.01},{"date":"2024-05-07T16:00:00.000Z","stockId":2181,"sp":4},{"date":"2024-05-06T16:00:00.000Z","stockId":2181,"sp":4.1},{"date":"2024-05-05T16:00:00.000Z","stockId":2181,"sp":4.08},{"date":"2024-04-29T16:00:00.000Z","stockId":2181,"sp":4.05},{"date":"2024-04-28T16:00:00.000Z","stockId":2181,"sp":4.11},{"date":"2024-04-25T16:00:00.000Z","stockId":2181,"sp":3.97},{"date":"2024-04-24T16:00:00.000Z","stockId":2181,"sp":3.9},{"date":"2024-04-23T16:00:00.000Z","stockId":2181,"sp":3.92},{"date":"2024-04-22T16:00:00.000Z","stockId":2181,"sp":3.92},{"date":"2024-04-21T16:00:00.000Z","stockId":2181,"sp":3.74},{"date":"2024-04-18T16:00:00.000Z","stockId":2181,"sp":3.79},{"date":"2024-04-17T16:00:00.000Z","stockId":2181,"sp":3.86},{"date":"2024-04-16T16:00:00.000Z","stockId":2181,"sp":3.93},{"date":"2024-04-15T16:00:00.000Z","stockId":2181,"sp":3.67},{"date":"2024-04-14T16:00:00.000Z","stockId":2181,"sp":3.95},{"date":"2024-04-11T16:00:00.000Z","stockId":2181,"sp":4.09},{"date":"2024-04-10T16:00:00.000Z","stockId":2181,"sp":4.2},{"date":"2024-04-09T16:00:00.000Z","stockId":2181,"sp":4.08},{"date":"2024-04-08T16:00:00.000Z","stockId":2181,"sp":4.25},{"date":"2024-04-07T16:00:00.000Z","stockId":2181,"sp":4.19},{"date":"2024-04-02T16:00:00.000Z","stockId":2181,"sp":4.27},{"date":"2024-04-01T16:00:00.000Z","stockId":2181,"sp":4.37},{"date":"2024-03-31T16:00:00.000Z","stockId":2181,"sp":4.45},{"date":"2024-03-28T16:00:00.000Z","stockId":2181,"sp":4.34},{"date":"2024-03-27T16:00:00.000Z","stockId":2181,"sp":4.41},{"date":"2024-03-26T16:00:00.000Z","stockId":2181,"sp":4.34},{"date":"2024-03-25T16:00:00.000Z","stockId":2181,"sp":4.46},{"date":"2024-03-24T16:00:00.000Z","stockId":2181,"sp":4.54},{"date":"2024-03-21T16:00:00.000Z","stockId":2181,"sp":4.84},{"date":"2024-03-20T16:00:00.000Z","stockId":2181,"sp":4.7},{"date":"2024-03-19T16:00:00.000Z","stockId":2181,"sp":4.65},{"date":"2024-03-18T16:00:00.000Z","stockId":2181,"sp":4.42},{"date":"2024-03-17T16:00:00.000Z","stockId":2181,"sp":4.41},{"date":"2024-03-14T16:00:00.000Z","stockId":2181,"sp":4.32},{"date":"2024-03-13T16:00:00.000Z","stockId":2181,"sp":4.27},{"date":"2024-03-12T16:00:00.000Z","stockId":2181,"sp":4.38},{"date":"2024-03-11T16:00:00.000Z","stockId":2181,"sp":4.28},{"date":"2024-03-10T16:00:00.000Z","stockId":2181,"sp":4.25},{"date":"2024-03-07T16:00:00.000Z","stockId":2181,"sp":4.19},{"date":"2024-03-06T16:00:00.000Z","stockId":2181,"sp":4.16},{"date":"2024-03-05T16:00:00.000Z","stockId":2181,"sp":4.16},{"date":"2024-03-04T16:00:00.000Z","stockId":2181,"sp":4.19},{"date":"2024-03-03T16:00:00.000Z","stockId":2181,"sp":4.27},{"date":"2024-02-29T16:00:00.000Z","stockId":2181,"sp":4.31},{"date":"2024-02-28T16:00:00.000Z","stockId":2181,"sp":4.19},{"date":"2024-02-27T16:00:00.000Z","stockId":2181,"sp":4.01},{"date":"2024-02-26T16:00:00.000Z","stockId":2181,"sp":4.34},{"date":"2024-02-25T16:00:00.000Z","stockId":2181,"sp":4.17},{"date":"2024-02-22T16:00:00.000Z","stockId":2181,"sp":4.17},{"date":"2024-02-21T16:00:00.000Z","stockId":2181,"sp":4.02},{"date":"2024-02-20T16:00:00.000Z","stockId":2181,"sp":3.9},{"date":"2024-02-19T16:00:00.000Z","stockId":2181,"sp":3.9},{"date":"2024-02-18T16:00:00.000Z","stockId":2181,"sp":3.82},{"date":"2024-02-07T16:00:00.000Z","stockId":2181,"sp":3.63},{"date":"2024-02-06T16:00:00.000Z","stockId":2181,"sp":3.44},{"date":"2024-02-05T16:00:00.000Z","stockId":2181,"sp":3.61},{"date":"2024-02-04T16:00:00.000Z","stockId":2181,"sp":3.99},{"date":"2024-02-01T16:00:00.000Z","stockId":2181,"sp":4.43},{"date":"2024-01-31T16:00:00.000Z","stockId":2181,"sp":4.03},{"date":"2024-01-30T16:00:00.000Z","stockId":2181,"sp":4.27},{"date":"2024-01-29T16:00:00.000Z","stockId":2181,"sp":4.2},{"date":"2024-01-28T16:00:00.000Z","stockId":2181,"sp":4.35},{"date":"2024-01-25T16:00:00.000Z","stockId":2181,"sp":4.52},{"date":"2024-01-24T16:00:00.000Z","stockId":2181,"sp":4.45},{"date":"2024-01-23T16:00:00.000Z","stockId":2181,"sp":4.19},{"date":"2024-01-22T16:00:00.000Z","stockId":2181,"sp":4.09},{"date":"2024-01-21T16:00:00.000Z","stockId":2181,"sp":4.04},{"date":"2024-01-18T16:00:00.000Z","stockId":2181,"sp":4.33},{"date":"2024-01-17T16:00:00.000Z","stockId":2181,"sp":4.3},{"date":"2024-01-16T16:00:00.000Z","stockId":2181,"sp":4.34},{"date":"2024-01-15T16:00:00.000Z","stockId":2181,"sp":4.43},{"date":"2024-01-14T16:00:00.000Z","stockId":2181,"sp":4.49},{"date":"2024-01-11T16:00:00.000Z","stockId":2181,"sp":4.48},{"date":"2024-01-10T16:00:00.000Z","stockId":2181,"sp":4.55},{"date":"2024-01-09T16:00:00.000Z","stockId":2181,"sp":4.45},{"date":"2024-01-08T16:00:00.000Z","stockId":2181,"sp":4.56},{"date":"2024-01-07T16:00:00.000Z","stockId":2181,"sp":4.55},{"date":"2024-01-04T16:00:00.000Z","stockId":2181,"sp":4.57},{"date":"2024-01-03T16:00:00.000Z","stockId":2181,"sp":4.66},{"date":"2024-01-02T16:00:00.000Z","stockId":2181,"sp":4.67},{"date":"2024-01-01T16:00:00.000Z","stockId":2181,"sp":4.61},{"date":"2023-12-28T16:00:00.000Z","stockId":2181,"sp":4.6},{"date":"2023-12-27T16:00:00.000Z","stockId":2181,"sp":4.52},{"date":"2023-12-26T16:00:00.000Z","stockId":2181,"sp":4.49},{"date":"2023-12-25T16:00:00.000Z","stockId":2181,"sp":4.54},{"date":"2023-12-24T16:00:00.000Z","stockId":2181,"sp":4.66},{"date":"2023-12-21T16:00:00.000Z","stockId":2181,"sp":4.82},{"date":"2023-12-20T16:00:00.000Z","stockId":2181,"sp":5.23},{"date":"2023-12-19T16:00:00.000Z","stockId":2181,"sp":5.28},{"date":"2023-12-18T16:00:00.000Z","stockId":2181,"sp":5.54},{"date":"2023-12-17T16:00:00.000Z","stockId":2181,"sp":5.54},{"date":"2023-12-14T16:00:00.000Z","stockId":2181,"sp":5.62},{"date":"2023-12-13T16:00:00.000Z","stockId":2181,"sp":5.57},{"date":"2023-12-12T16:00:00.000Z","stockId":2181,"sp":5.54},{"date":"2023-12-11T16:00:00.000Z","stockId":2181,"sp":5.63},{"date":"2023-12-10T16:00:00.000Z","stockId":2181,"sp":5.56},{"date":"2023-12-07T16:00:00.000Z","stockId":2181,"sp":5.42},{"date":"2023-12-06T16:00:00.000Z","stockId":2181,"sp":5.56},{"date":"2023-12-05T16:00:00.000Z","stockId":2181,"sp":5.5},{"date":"2023-12-04T16:00:00.000Z","stockId":2181,"sp":5.37},{"date":"2023-12-03T16:00:00.000Z","stockId":2181,"sp":5.52},{"date":"2023-11-30T16:00:00.000Z","stockId":2181,"sp":5.41},{"date":"2023-11-29T16:00:00.000Z","stockId":2181,"sp":5.23},{"date":"2023-11-28T16:00:00.000Z","stockId":2181,"sp":5.23},{"date":"2023-11-27T16:00:00.000Z","stockId":2181,"sp":5.4},{"date":"2023-11-26T16:00:00.000Z","stockId":2181,"sp":5.36},{"date":"2023-11-23T16:00:00.000Z","stockId":2181,"sp":5.45},{"date":"2023-11-22T16:00:00.000Z","stockId":2181,"sp":5.5},{"date":"2023-11-21T16:00:00.000Z","stockId":2181,"sp":5.86},{"date":"2023-11-20T16:00:00.000Z","stockId":2181,"sp":5.99},{"date":"2023-11-19T16:00:00.000Z","stockId":2181,"sp":5.54},{"date":"2023-11-16T16:00:00.000Z","stockId":2181,"sp":5.57},{"date":"2023-11-15T16:00:00.000Z","stockId":2181,"sp":5.43},{"date":"2023-11-14T16:00:00.000Z","stockId":2181,"sp":5.43},{"date":"2023-11-13T16:00:00.000Z","stockId":2181,"sp":5.47},{"date":"2023-11-12T16:00:00.000Z","stockId":2181,"sp":5.28},{"date":"2023-11-09T16:00:00.000Z","stockId":2181,"sp":4.8},{"date":"2023-11-08T16:00:00.000Z","stockId":2181,"sp":4.92},{"date":"2023-11-07T16:00:00.000Z","stockId":2181,"sp":5.12},{"date":"2023-11-06T16:00:00.000Z","stockId":2181,"sp":4.82},{"date":"2023-11-05T16:00:00.000Z","stockId":2181,"sp":4.78},{"date":"2023-11-02T16:00:00.000Z","stockId":2181,"sp":4.59},{"date":"2023-11-01T16:00:00.000Z","stockId":2181,"sp":4.59},{"date":"2023-10-31T16:00:00.000Z","stockId":2181,"sp":4.51},{"date":"2023-10-30T16:00:00.000Z","stockId":2181,"sp":4.46},{"date":"2023-10-29T16:00:00.000Z","stockId":2181,"sp":4.51},{"date":"2023-10-26T16:00:00.000Z","stockId":2181,"sp":4.46},{"date":"2023-10-25T16:00:00.000Z","stockId":2181,"sp":4.41},{"date":"2023-10-24T16:00:00.000Z","stockId":2181,"sp":4.4},{"date":"2023-10-23T16:00:00.000Z","stockId":2181,"sp":4.33},{"date":"2023-10-22T16:00:00.000Z","stockId":2181,"sp":4.21},{"date":"2023-10-19T16:00:00.000Z","stockId":2181,"sp":4.3},{"date":"2023-10-18T16:00:00.000Z","stockId":2181,"sp":4.32},{"date":"2023-10-17T16:00:00.000Z","stockId":2181,"sp":4.31},{"date":"2023-10-16T16:00:00.000Z","stockId":2181,"sp":4.38},{"date":"2023-10-15T16:00:00.000Z","stockId":2181,"sp":4.43},{"date":"2023-10-12T16:00:00.000Z","stockId":2181,"sp":4.57},{"date":"2023-10-11T16:00:00.000Z","stockId":2181,"sp":4.58},{"date":"2023-10-10T16:00:00.000Z","stockId":2181,"sp":4.58},{"date":"2023-10-09T16:00:00.000Z","stockId":2181,"sp":4.54},{"date":"2023-10-08T16:00:00.000Z","stockId":2181,"sp":4.53},{"date":"2023-09-27T16:00:00.000Z","stockId":2181,"sp":4.6},{"date":"2023-09-26T16:00:00.000Z","stockId":2181,"sp":4.57},{"date":"2023-09-25T16:00:00.000Z","stockId":2181,"sp":4.55},{"date":"2023-09-24T16:00:00.000Z","stockId":2181,"sp":4.56},{"date":"2023-09-21T16:00:00.000Z","stockId":2181,"sp":4.65},{"date":"2023-09-20T16:00:00.000Z","stockId":2181,"sp":4.56},{"date":"2023-09-19T16:00:00.000Z","stockId":2181,"sp":4.61},{"date":"2023-09-18T16:00:00.000Z","stockId":2181,"sp":4.64},{"date":"2023-09-17T16:00:00.000Z","stockId":2181,"sp":4.7},{"date":"2023-09-14T16:00:00.000Z","stockId":2181,"sp":4.69},{"date":"2023-09-13T16:00:00.000Z","stockId":2181,"sp":4.64},{"date":"2023-09-12T16:00:00.000Z","stockId":2181,"sp":4.68},{"date":"2023-09-11T16:00:00.000Z","stockId":2181,"sp":4.68},{"date":"2023-09-10T16:00:00.000Z","stockId":2181,"sp":4.72},{"date":"2023-09-07T16:00:00.000Z","stockId":2181,"sp":4.63},{"date":"2023-09-06T16:00:00.000Z","stockId":2181,"sp":4.7},{"date":"2023-09-05T16:00:00.000Z","stockId":2181,"sp":4.76},{"date":"2023-09-04T16:00:00.000Z","stockId":2181,"sp":4.82},{"date":"2023-09-03T16:00:00.000Z","stockId":2181,"sp":4.95},{"date":"2023-08-31T16:00:00.000Z","stockId":2181,"sp":4.96},{"date":"2023-08-30T16:00:00.000Z","stockId":2181,"sp":4.95},{"date":"2023-08-29T16:00:00.000Z","stockId":2181,"sp":5},{"date":"2023-08-28T16:00:00.000Z","stockId":2181,"sp":5.04},{"date":"2023-08-27T16:00:00.000Z","stockId":2181,"sp":4.78},{"date":"2023-08-24T16:00:00.000Z","stockId":2181,"sp":4.7},{"date":"2023-08-23T16:00:00.000Z","stockId":2181,"sp":4.86},{"date":"2023-08-22T16:00:00.000Z","stockId":2181,"sp":4.77},{"date":"2023-08-21T16:00:00.000Z","stockId":2181,"sp":4.77},{"date":"2023-08-20T16:00:00.000Z","stockId":2181,"sp":4.63},{"date":"2023-08-17T16:00:00.000Z","stockId":2181,"sp":4.69},{"date":"2023-08-16T16:00:00.000Z","stockId":2181,"sp":4.79},{"date":"2023-08-15T16:00:00.000Z","stockId":2181,"sp":4.8},{"date":"2023-08-14T16:00:00.000Z","stockId":2181,"sp":4.89},{"date":"2023-08-13T16:00:00.000Z","stockId":2181,"sp":4.98},{"date":"2023-08-10T16:00:00.000Z","stockId":2181,"sp":4.88},{"date":"2023-08-09T16:00:00.000Z","stockId":2181,"sp":4.99},{"date":"2023-08-08T16:00:00.000Z","stockId":2181,"sp":4.99},{"date":"2023-08-07T16:00:00.000Z","stockId":2181,"sp":5.12},{"date":"2023-08-06T16:00:00.000Z","stockId":2181,"sp":5.1},{"date":"2023-08-03T16:00:00.000Z","stockId":2181,"sp":5.02},{"date":"2023-08-02T16:00:00.000Z","stockId":2181,"sp":4.94},{"date":"2023-08-01T16:00:00.000Z","stockId":2181,"sp":4.97},{"date":"2023-07-31T16:00:00.000Z","stockId":2181,"sp":4.98},{"date":"2023-07-30T16:00:00.000Z","stockId":2181,"sp":4.99},{"date":"2023-07-27T16:00:00.000Z","stockId":2181,"sp":4.86},{"date":"2023-07-26T16:00:00.000Z","stockId":2181,"sp":4.85},{"date":"2023-07-25T16:00:00.000Z","stockId":2181,"sp":4.91},{"date":"2023-07-24T16:00:00.000Z","stockId":2181,"sp":4.99},{"date":"2023-07-23T16:00:00.000Z","stockId":2181,"sp":4.9},{"date":"2023-07-20T16:00:00.000Z","stockId":2181,"sp":4.87},{"date":"2023-07-19T16:00:00.000Z","stockId":2181,"sp":4.85},{"date":"2023-07-18T16:00:00.000Z","stockId":2181,"sp":4.9},{"date":"2023-07-17T16:00:00.000Z","stockId":2181,"sp":4.84},{"date":"2023-07-16T16:00:00.000Z","stockId":2181,"sp":4.85},{"date":"2023-07-13T16:00:00.000Z","stockId":2181,"sp":4.9},{"date":"2023-07-12T16:00:00.000Z","stockId":2181,"sp":4.83},{"date":"2023-07-11T16:00:00.000Z","stockId":2181,"sp":4.73},{"date":"2023-07-10T16:00:00.000Z","stockId":2181,"sp":4.84},{"date":"2023-07-09T16:00:00.000Z","stockId":2181,"sp":4.86},{"date":"2023-07-06T16:00:00.000Z","stockId":2181,"sp":4.78},{"date":"2023-07-05T16:00:00.000Z","stockId":2181,"sp":4.8},{"date":"2023-07-04T16:00:00.000Z","stockId":2181,"sp":4.84},{"date":"2023-07-03T16:00:00.000Z","stockId":2181,"sp":4.89},{"date":"2023-07-02T16:00:00.000Z","stockId":2181,"sp":4.94},{"date":"2023-06-29T16:00:00.000Z","stockId":2181,"sp":4.94},{"date":"2023-06-28T16:00:00.000Z","stockId":2181,"sp":4.92},{"date":"2023-06-27T16:00:00.000Z","stockId":2181,"sp":4.92},{"date":"2023-06-26T16:00:00.000Z","stockId":2181,"sp":5.02},{"date":"2023-06-25T16:00:00.000Z","stockId":2181,"sp":4.92},{"date":"2023-06-20T16:00:00.000Z","stockId":2181,"sp":5.35},{"date":"2023-06-19T16:00:00.000Z","stockId":2181,"sp":5.7},{"date":"2023-06-18T16:00:00.000Z","stockId":2181,"sp":5.76},{"date":"2023-06-15T16:00:00.000Z","stockId":2181,"sp":5.8},{"date":"2023-06-14T16:00:00.000Z","stockId":2181,"sp":5.63},{"date":"2023-06-13T16:00:00.000Z","stockId":2181,"sp":5.71},{"date":"2023-06-12T16:00:00.000Z","stockId":2181,"sp":5.74},{"date":"2023-06-11T16:00:00.000Z","stockId":2181,"sp":5.61},{"date":"2023-06-08T16:00:00.000Z","stockId":2181,"sp":5.63},{"date":"2023-06-07T16:00:00.000Z","stockId":2181,"sp":5.52},{"date":"2023-06-06T16:00:00.000Z","stockId":2181,"sp":5.63},{"date":"2023-06-05T16:00:00.000Z","stockId":2181,"sp":5.46},{"date":"2023-06-04T16:00:00.000Z","stockId":2181,"sp":5.59},{"date":"2023-06-01T16:00:00.000Z","stockId":2181,"sp":5.44},{"date":"2023-05-31T16:00:00.000Z","stockId":2181,"sp":5.52},{"date":"2023-05-30T16:00:00.000Z","stockId":2181,"sp":5.34},{"date":"2023-05-29T16:00:00.000Z","stockId":2181,"sp":5.22},{"date":"2023-05-28T16:00:00.000Z","stockId":2181,"sp":5.18},{"date":"2023-05-25T16:00:00.000Z","stockId":2181,"sp":5.26},{"date":"2023-05-24T16:00:00.000Z","stockId":2181,"sp":5.21},{"date":"2023-05-23T16:00:00.000Z","stockId":2181,"sp":5.4}],"dateFlag":"day"}