window.pageData = {"stock":{"_id":2218,"stockCode":"002218","exchange":"sz","market":"a","stockType":"company","followedNum":277,"ipoDate":"2008-02-27T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":19,"fsTableType":"non_financial","tickerId":2218,"establishDate":"2007-02-15T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"拓日新能","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"trxn","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"陈五奎;李粉莉;陈琛","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-26T16:00:00.000Z","2026-04-29T16:00:00.000Z"],"lastExpectedDate":"2026-04-29T16:00:00.000Z","lastUpdated":"2026-04-15T19:08:06.963Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-22T16:00:00.000Z"],"lastExpectedDate":"2026-04-22T16:00:00.000Z","lastUpdated":"2026-04-15T19:08:06.955Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000410105,"stockCode":"410105","name":"新能源发电","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":410105,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":27.26708867054957},"pb":{"mcw":1.7187175022708823},"ps_ttm":{"mcw":3.0984384823207174},"dyr":{"mcw":0.014042168494107724}},"staticDividendYieldRatio":0.013498045741605},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030103,"stockCode":"C030103","exchange":"sz","stockType":"industry","source":"cni","tickerId":30103,"name":"电气部件与设备"}],"sw":[{"_id":2010000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw","tickerId":410000,"source":"sw"},{"_id":2010000410100,"stockCode":"410100","name":"电力","stockType":"industry","exchange":"sw","tickerId":410100,"source":"sw"},{"_id":2010000410105,"stockCode":"410105","name":"新能源发电","stockType":"industry","exchange":"sw","tickerId":410105,"source":"sw"}],"sw_2021":[{"_id":2020000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw_2021","tickerId":410000,"source":"sw_2021"},{"_id":2020000410100,"stockCode":"410100","name":"电力","stockType":"industry","exchange":"sw_2021","tickerId":410100,"source":"sw_2021"},{"_id":2020000410106,"stockCode":"410106","name":"光伏发电","stockType":"industry","exchange":"sw_2021","tickerId":410106,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00097},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0007},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0006},{"_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":"https://www.topraysolar.com/","companyName":"深圳市拓日新能源科技股份有限公司"},"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13800万元-21800万元。","maxProfit":-138000000,"minProfit":-218000000,"performanceType":"deficit","reason":"2025年，光伏行业仍面临阶段性供需失衡，产业链各环节主要产品价格仍处在低位徘徊，报告期内，公司光伏玻璃和组件业务全年盈利能力较上年同期均有所下滑；叠加公司光伏发电业务受市场化交易政策和限电因素的影响，公司光伏发电业务全年营业收入和毛利率较上年同期也有所下降。同时，基于谨慎性原则，公司根据相关会计政策规定对相关资产计提减值准备，也对本报告期业绩产生一定影响。尽管光伏行业面临周期性挑战，但是公司财务状况稳健，长期以来资产负债率保持在行业较低的水平，资金储备充裕，具有良好的抗风险能力；未来公司将继续坚持技术创新，强化降本增效，做好风险管控，有效应对市场周期性波动。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2218,"type":"tr_dri","cagr_p_r_fs":-0.022327136094764,"cagr_p_r_fys":0.292626728110599,"cagr_p_r_y1":0.8376268540202951,"cagr_p_r_y3":0.0349837606931096,"cagr_p_r_y5":0.04787058710549963,"p_r_fs":-0.33600313154883976,"cagr_p_r_d30":-0.07730263157894735,"cagr_p_r_d60":-0.15256797583081572,"cagr_p_r_d90":0.08932038834951439,"last_data_date":"2026-04-15T16:00:00.000Z","period_date":"2008-02-27T16:00:00.000Z","cagr_p_r_y10":0.025956910634352903,"cagr_p_r_d14":-0.14220183486238525,"cagr_p_r_d7":-0.03275862068965507},"shnc":{"stockId":2218,"type":"shnc","shnc_rld":"2026-03-19T16:00:00.000Z","shnc_rln":183431,"shnc_qld":"2025-09-29T16:00:00.000Z","shnc_qln":87379,"shnc_q2":0.018130338021276348,"shnc_q3":0.05996166723276238,"shnc_q1":0.07330704695925612,"shnc_d10":-0.0972706155632985,"shnc_d90":0.9369284703596545,"shnc_d20":-0.09015559975596085,"shnc_d60":0.48402155270055985},"ple":{"stockId":2218,"type":"ple","ps":66000000,"ps_mc":370260000,"ps_shbt10sh_r":0.10358979745871291,"ps_sc_r":0.0469,"pc":1,"last_data_date":"2026-04-09T16:00:00.000Z"},"mtasl":{"stockId":2218,"type":"mtasl","last_data_date":"2026-04-14T16:00:00.000Z","spc":-0.0124,"mtaslb":178296662,"mtaslb_mc_r":0.02298490689091208,"mtaslb_fbc":-7198207,"mtaslb_fb":177765612,"mtaslb_smc":0,"mtaslb_sb":531050,"fb_mc_rc_d1":-0.0009279484866436343,"fb_mc_rc_d5":-0.0030200563975273952,"fb_mc_rc_d20":-0.00019129237383968905,"fb_mc_rc_d60":-0.003512598270447085,"fb_mc_rc_d120":0.0003459214688325571,"sb_mc_rc_d1":-4.7365574234750316e-8,"sb_mc_rc_d5":-1.6188004820039622e-8,"sb_mc_rc_d20":-2.7901655220033336e-7,"sb_mc_rc_d60":0.0000025468350176071886,"sb_mc_rc_d120":0.000010199723093063467,"npa_o_f_d1":-7198207,"npa_o_f_d120":35165075,"npa_o_f_d20":13347028,"npa_o_f_d5":-23717651,"npa_o_f_d60":5902880,"fb_mc_rc_d240":0.007271094306461298,"npa_o_f_d240":76355936},"mm_ha":{"stockId":2218,"type":"mm_ha","mm_sh":24492270,"mm_sha":169731431,"mm_sh_cap_r":0.017649824141568467,"spc":0.1,"mm_shc_v_r":0.02160166263135666,"mm_sh_nba_d1":1873548.404404133,"mm_sh_nba_d5":1873548.404404133,"mm_sh_nba_d20":1873548.404404133,"mm_sh_nba_d60":1873548.404404133,"mm_sh_nba_d120":19224362.740083,"mm_sh_nba_d240":32929995.818125226,"mm_sh_cap_rc_d1":0.0003710001792741405,"mm_sh_cap_rc_d5":0.0003710001792741405,"mm_sh_cap_rc_d20":0.0003710001792741405,"mm_sh_cap_rc_d60":0.0003710001792741405,"mm_sh_cap_rc_d120":0.004199975117894593,"mm_sh_nbv_d1":516580,"mm_sh_nbv_d5":516580,"mm_sh_nbv_d20":516580,"mm_sh_nbv_d60":516580,"mm_sh_nbv_d120":5848038,"mm_sh_nbv_d240":8829298,"mm_sh_nbp_d1":306980.1853908269,"mm_sh_nbp_d5":-3184809.076177026,"mm_sh_nbp_d20":-3184809.076177026,"mm_sh_nbp_d60":-3184809.076177026,"mm_sh_nbp_d120":-4915989.668587368,"mm_sh_nbp_d240":-2911668.1946383375,"mm_sh_nbpr_d1":0.16384961534445086,"mm_sh_nbpr_d5":-0.13736001691979627,"mm_sh_nbpr_d20":-0.13736001691979627,"mm_sh_nbpr_d60":-0.13736001691979627,"mm_sh_nbpr_d120":-0.11427857338335477,"mm_sh_nbpr_d240":-0.08365074274112051,"mm_sh_cap_rc_d240":0.0063410723234829346,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.00155501243679525,"mm_shc_v_r_d20":0.001080083131567833,"mm_shc_v_r_d240":0.0006544526385320541,"mm_shc_v_r_d5":0.004320332526271332,"mm_shc_v_r_d60":0.000360027710522611,"mm_sh_cap_rc_q1":0.004622719174066748,"mm_sh_cap_rc_q2":0.004232750421311944,"mm_sh_cap_rc_q3":0.004605012614855108,"mm_sh_cap_rc_q4":0.008447012401651445,"mm_sh_nba_q1":43487374.3401361,"mm_sh_nba_q2":41132310.35035048,"mm_sh_nba_q3":43005858.75475461,"mm_sh_nba_q4":60356673.09043348,"mm_sh_nbv_q1":6414845,"mm_sh_nbv_q2":5873694,"mm_sh_nbv_q3":6390274,"mm_sh_nbv_q4":11721732}},"priceMetrics":{"pe_ttm":-61.186739901580175,"d_pe_ttm":-51.070947835777716,"pb":1.9471466106630702,"pb_wo_gw":1.9535845145263167,"dyr":0.0017825311322750101,"mc":7900563835.89,"mc_om":7900563835.89,"sp":5.61,"spc":0.0036,"ta":342026394,"to_r":0.04429824980221328,"cmc":7784872733,"ecmc":4859521335.570001,"ecmc_psh":26492,"shn":183431},"staticDividendYieldRatio":0.0017825311322750101},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":2218,"date":"2026-04-15T16:00:00.000Z","sp":5.61},{"date":"2026-04-14T16:00:00.000Z","stockId":2218,"sp":5.59},{"stockId":2218,"date":"2026-04-13T16:00:00.000Z","sp":5.66},{"date":"2026-04-12T16:00:00.000Z","stockId":2218,"sp":5.77},{"date":"2026-04-09T16:00:00.000Z","stockId":2218,"sp":5.71},{"date":"2026-04-08T16:00:00.000Z","stockId":2218,"sp":5.8},{"stockId":2218,"date":"2026-04-07T16:00:00.000Z","sp":6.02},{"date":"2026-04-06T16:00:00.000Z","stockId":2218,"sp":5.83},{"stockId":2218,"date":"2026-04-02T16:00:00.000Z","sp":5.89},{"date":"2026-04-01T16:00:00.000Z","stockId":2218,"sp":6.54},{"date":"2026-03-31T16:00:00.000Z","stockId":2218,"sp":6.53},{"stockId":2218,"date":"2026-03-30T16:00:00.000Z","sp":6.93},{"date":"2026-03-29T16:00:00.000Z","stockId":2218,"sp":6.3},{"date":"2026-03-26T16:00:00.000Z","stockId":2218,"sp":6.67},{"date":"2026-03-25T16:00:00.000Z","stockId":2218,"sp":6.87},{"date":"2026-03-24T16:00:00.000Z","stockId":2218,"sp":7.3},{"date":"2026-03-23T16:00:00.000Z","stockId":2218,"sp":7.25},{"date":"2026-03-22T16:00:00.000Z","stockId":2218,"sp":6.59},{"date":"2026-03-19T16:00:00.000Z","stockId":2218,"sp":5.99},{"stockId":2218,"date":"2026-03-18T16:00:00.000Z","sp":5.96},{"stockId":2218,"date":"2026-03-17T16:00:00.000Z","sp":5.95},{"date":"2026-03-16T16:00:00.000Z","stockId":2218,"sp":6.08},{"date":"2026-03-15T16:00:00.000Z","stockId":2218,"sp":5.97},{"stockId":2218,"date":"2026-03-12T16:00:00.000Z","sp":6},{"stockId":2218,"date":"2026-03-11T16:00:00.000Z","sp":6.28},{"date":"2026-03-10T16:00:00.000Z","stockId":2218,"sp":6.45},{"date":"2026-03-09T16:00:00.000Z","stockId":2218,"sp":6.67},{"stockId":2218,"date":"2026-03-08T16:00:00.000Z","sp":6.44},{"stockId":2218,"date":"2026-03-05T16:00:00.000Z","sp":6.29},{"date":"2026-03-04T16:00:00.000Z","stockId":2218,"sp":6.18},{"stockId":2218,"date":"2026-03-03T16:00:00.000Z","sp":6.11},{"stockId":2218,"date":"2026-03-02T16:00:00.000Z","sp":6.15},{"date":"2026-03-01T16:00:00.000Z","stockId":2218,"sp":6.26},{"stockId":2218,"date":"2026-02-26T16:00:00.000Z","sp":6.81},{"stockId":2218,"date":"2026-02-25T16:00:00.000Z","sp":6.61},{"date":"2026-02-24T16:00:00.000Z","stockId":2218,"sp":6.83},{"stockId":2218,"date":"2026-02-23T16:00:00.000Z","sp":6.79},{"date":"2026-02-12T16:00:00.000Z","stockId":2218,"sp":6.62},{"date":"2026-02-11T16:00:00.000Z","stockId":2218,"sp":6.97},{"stockId":2218,"date":"2026-02-10T16:00:00.000Z","sp":7.23},{"stockId":2218,"date":"2026-02-09T16:00:00.000Z","sp":7.6},{"stockId":2218,"date":"2026-02-08T16:00:00.000Z","sp":7.96},{"stockId":2218,"date":"2026-02-05T16:00:00.000Z","sp":7.24},{"stockId":2218,"date":"2026-02-04T16:00:00.000Z","sp":7.16},{"stockId":2218,"date":"2026-02-03T16:00:00.000Z","sp":7.04},{"stockId":2218,"date":"2026-02-02T16:00:00.000Z","sp":6.4},{"stockId":2218,"date":"2026-02-01T16:00:00.000Z","sp":6.18},{"stockId":2218,"date":"2026-01-29T16:00:00.000Z","sp":5.9},{"stockId":2218,"date":"2026-01-28T16:00:00.000Z","sp":6.56},{"stockId":2218,"date":"2026-01-27T16:00:00.000Z","sp":6.9},{"stockId":2218,"date":"2026-01-26T16:00:00.000Z","sp":6.61},{"stockId":2218,"date":"2026-01-25T16:00:00.000Z","sp":6.01},{"date":"2026-01-22T16:00:00.000Z","stockId":2218,"sp":5.46},{"stockId":2218,"date":"2026-01-21T16:00:00.000Z","sp":4.96},{"date":"2026-01-20T16:00:00.000Z","stockId":2218,"sp":4.69},{"date":"2026-01-19T16:00:00.000Z","stockId":2218,"sp":5},{"date":"2026-01-18T16:00:00.000Z","stockId":2218,"sp":4.9},{"date":"2026-01-15T16:00:00.000Z","stockId":2218,"sp":5.15},{"date":"2026-01-14T16:00:00.000Z","stockId":2218,"sp":5.6},{"date":"2026-01-13T16:00:00.000Z","stockId":2218,"sp":5.09},{"stockId":2218,"date":"2026-01-12T16:00:00.000Z","sp":4.63},{"date":"2026-01-11T16:00:00.000Z","stockId":2218,"sp":4.84},{"stockId":2218,"date":"2026-01-08T16:00:00.000Z","sp":4.64},{"date":"2026-01-07T16:00:00.000Z","stockId":2218,"sp":4.68},{"date":"2026-01-06T16:00:00.000Z","stockId":2218,"sp":4.62},{"date":"2026-01-05T16:00:00.000Z","stockId":2218,"sp":4.37},{"date":"2026-01-04T16:00:00.000Z","stockId":2218,"sp":4.24},{"date":"2025-12-30T16:00:00.000Z","stockId":2218,"sp":4.34},{"date":"2025-12-29T16:00:00.000Z","stockId":2218,"sp":4.32},{"date":"2025-12-28T16:00:00.000Z","stockId":2218,"sp":4.45},{"date":"2025-12-25T16:00:00.000Z","stockId":2218,"sp":4.35},{"date":"2025-12-24T16:00:00.000Z","stockId":2218,"sp":4.39},{"date":"2025-12-23T16:00:00.000Z","stockId":2218,"sp":4.25},{"date":"2025-12-22T16:00:00.000Z","stockId":2218,"sp":4.1},{"date":"2025-12-21T16:00:00.000Z","stockId":2218,"sp":4.18},{"date":"2025-12-18T16:00:00.000Z","stockId":2218,"sp":4.25},{"date":"2025-12-17T16:00:00.000Z","stockId":2218,"sp":4.23},{"date":"2025-12-16T16:00:00.000Z","stockId":2218,"sp":4.21},{"date":"2025-12-15T16:00:00.000Z","stockId":2218,"sp":4.07},{"date":"2025-12-14T16:00:00.000Z","stockId":2218,"sp":4.3},{"date":"2025-12-11T16:00:00.000Z","stockId":2218,"sp":4.22},{"date":"2025-12-10T16:00:00.000Z","stockId":2218,"sp":4.25},{"date":"2025-12-09T16:00:00.000Z","stockId":2218,"sp":4.3},{"date":"2025-12-08T16:00:00.000Z","stockId":2218,"sp":4.38},{"date":"2025-12-07T16:00:00.000Z","stockId":2218,"sp":4.19},{"date":"2025-12-04T16:00:00.000Z","stockId":2218,"sp":4.22},{"date":"2025-12-03T16:00:00.000Z","stockId":2218,"sp":3.84},{"date":"2025-12-02T16:00:00.000Z","stockId":2218,"sp":3.9},{"date":"2025-12-01T16:00:00.000Z","stockId":2218,"sp":3.96},{"date":"2025-11-30T16:00:00.000Z","stockId":2218,"sp":3.98},{"date":"2025-11-27T16:00:00.000Z","stockId":2218,"sp":3.94},{"date":"2025-11-26T16:00:00.000Z","stockId":2218,"sp":3.87},{"date":"2025-11-25T16:00:00.000Z","stockId":2218,"sp":3.89},{"date":"2025-11-24T16:00:00.000Z","stockId":2218,"sp":3.88},{"date":"2025-11-23T16:00:00.000Z","stockId":2218,"sp":3.85},{"date":"2025-11-20T16:00:00.000Z","stockId":2218,"sp":3.8},{"date":"2025-11-19T16:00:00.000Z","stockId":2218,"sp":4.06},{"date":"2025-11-18T16:00:00.000Z","stockId":2218,"sp":4.24},{"date":"2025-11-17T16:00:00.000Z","stockId":2218,"sp":4.55},{"date":"2025-11-16T16:00:00.000Z","stockId":2218,"sp":5.06},{"date":"2025-11-13T16:00:00.000Z","stockId":2218,"sp":4.6},{"date":"2025-11-12T16:00:00.000Z","stockId":2218,"sp":4.38},{"date":"2025-11-11T16:00:00.000Z","stockId":2218,"sp":4.51},{"date":"2025-11-10T16:00:00.000Z","stockId":2218,"sp":4.35},{"date":"2025-11-09T16:00:00.000Z","stockId":2218,"sp":3.95},{"date":"2025-11-06T16:00:00.000Z","stockId":2218,"sp":3.87},{"date":"2025-11-05T16:00:00.000Z","stockId":2218,"sp":3.81},{"date":"2025-11-04T16:00:00.000Z","stockId":2218,"sp":3.83},{"date":"2025-11-03T16:00:00.000Z","stockId":2218,"sp":3.74},{"date":"2025-11-02T16:00:00.000Z","stockId":2218,"sp":3.75},{"date":"2025-10-30T16:00:00.000Z","stockId":2218,"sp":3.65},{"date":"2025-10-29T16:00:00.000Z","stockId":2218,"sp":3.63},{"date":"2025-10-28T16:00:00.000Z","stockId":2218,"sp":3.7},{"date":"2025-10-27T16:00:00.000Z","stockId":2218,"sp":3.62},{"date":"2025-10-26T16:00:00.000Z","stockId":2218,"sp":3.63},{"date":"2025-10-23T16:00:00.000Z","stockId":2218,"sp":3.56},{"date":"2025-10-22T16:00:00.000Z","stockId":2218,"sp":3.64},{"date":"2025-10-21T16:00:00.000Z","stockId":2218,"sp":3.6},{"date":"2025-10-20T16:00:00.000Z","stockId":2218,"sp":3.63},{"date":"2025-10-19T16:00:00.000Z","stockId":2218,"sp":3.57},{"date":"2025-10-16T16:00:00.000Z","stockId":2218,"sp":3.5},{"date":"2025-10-15T16:00:00.000Z","stockId":2218,"sp":3.69},{"date":"2025-10-14T16:00:00.000Z","stockId":2218,"sp":3.74},{"date":"2025-10-13T16:00:00.000Z","stockId":2218,"sp":3.68},{"date":"2025-10-12T16:00:00.000Z","stockId":2218,"sp":3.59},{"date":"2025-10-09T16:00:00.000Z","stockId":2218,"sp":3.65},{"date":"2025-10-08T16:00:00.000Z","stockId":2218,"sp":3.66},{"date":"2025-09-29T16:00:00.000Z","stockId":2218,"sp":3.63},{"date":"2025-09-28T16:00:00.000Z","stockId":2218,"sp":3.62},{"date":"2025-09-25T16:00:00.000Z","stockId":2218,"sp":3.59},{"date":"2025-09-24T16:00:00.000Z","stockId":2218,"sp":3.56},{"date":"2025-09-23T16:00:00.000Z","stockId":2218,"sp":3.56},{"date":"2025-09-22T16:00:00.000Z","stockId":2218,"sp":3.47},{"date":"2025-09-21T16:00:00.000Z","stockId":2218,"sp":3.57},{"date":"2025-09-18T16:00:00.000Z","stockId":2218,"sp":3.67},{"date":"2025-09-17T16:00:00.000Z","stockId":2218,"sp":3.78},{"date":"2025-09-16T16:00:00.000Z","stockId":2218,"sp":3.95},{"date":"2025-09-15T16:00:00.000Z","stockId":2218,"sp":3.86},{"date":"2025-09-14T16:00:00.000Z","stockId":2218,"sp":3.84},{"date":"2025-09-11T16:00:00.000Z","stockId":2218,"sp":3.84},{"date":"2025-09-10T16:00:00.000Z","stockId":2218,"sp":3.85},{"date":"2025-09-09T16:00:00.000Z","stockId":2218,"sp":3.88},{"date":"2025-09-08T16:00:00.000Z","stockId":2218,"sp":3.84},{"date":"2025-09-07T16:00:00.000Z","stockId":2218,"sp":3.86},{"date":"2025-09-04T16:00:00.000Z","stockId":2218,"sp":3.89},{"date":"2025-09-03T16:00:00.000Z","stockId":2218,"sp":3.74},{"date":"2025-09-02T16:00:00.000Z","stockId":2218,"sp":3.69},{"date":"2025-09-01T16:00:00.000Z","stockId":2218,"sp":3.7},{"date":"2025-08-31T16:00:00.000Z","stockId":2218,"sp":3.69},{"date":"2025-08-28T16:00:00.000Z","stockId":2218,"sp":3.65},{"date":"2025-08-27T16:00:00.000Z","stockId":2218,"sp":3.69},{"date":"2025-08-26T16:00:00.000Z","stockId":2218,"sp":3.67},{"date":"2025-08-25T16:00:00.000Z","stockId":2218,"sp":3.79},{"date":"2025-08-24T16:00:00.000Z","stockId":2218,"sp":3.78},{"date":"2025-08-21T16:00:00.000Z","stockId":2218,"sp":3.74},{"date":"2025-08-20T16:00:00.000Z","stockId":2218,"sp":3.74},{"date":"2025-08-19T16:00:00.000Z","stockId":2218,"sp":3.73},{"date":"2025-08-18T16:00:00.000Z","stockId":2218,"sp":3.71},{"date":"2025-08-17T16:00:00.000Z","stockId":2218,"sp":3.69},{"date":"2025-08-14T16:00:00.000Z","stockId":2218,"sp":3.67},{"date":"2025-08-13T16:00:00.000Z","stockId":2218,"sp":3.6},{"date":"2025-08-12T16:00:00.000Z","stockId":2218,"sp":3.7},{"date":"2025-08-11T16:00:00.000Z","stockId":2218,"sp":3.67},{"date":"2025-08-10T16:00:00.000Z","stockId":2218,"sp":3.73},{"date":"2025-08-07T16:00:00.000Z","stockId":2218,"sp":3.66},{"date":"2025-08-06T16:00:00.000Z","stockId":2218,"sp":3.64},{"date":"2025-08-05T16:00:00.000Z","stockId":2218,"sp":3.68},{"date":"2025-08-04T16:00:00.000Z","stockId":2218,"sp":3.69},{"date":"2025-08-03T16:00:00.000Z","stockId":2218,"sp":3.67},{"date":"2025-07-31T16:00:00.000Z","stockId":2218,"sp":3.69},{"date":"2025-07-30T16:00:00.000Z","stockId":2218,"sp":3.62},{"date":"2025-07-29T16:00:00.000Z","stockId":2218,"sp":3.72},{"date":"2025-07-28T16:00:00.000Z","stockId":2218,"sp":3.75},{"date":"2025-07-27T16:00:00.000Z","stockId":2218,"sp":3.72},{"date":"2025-07-24T16:00:00.000Z","stockId":2218,"sp":3.81},{"date":"2025-07-23T16:00:00.000Z","stockId":2218,"sp":3.85},{"date":"2025-07-22T16:00:00.000Z","stockId":2218,"sp":3.78},{"date":"2025-07-21T16:00:00.000Z","stockId":2218,"sp":3.87},{"date":"2025-07-20T16:00:00.000Z","stockId":2218,"sp":3.8},{"date":"2025-07-17T16:00:00.000Z","stockId":2218,"sp":3.74},{"date":"2025-07-16T16:00:00.000Z","stockId":2218,"sp":3.8},{"date":"2025-07-15T16:00:00.000Z","stockId":2218,"sp":3.81},{"date":"2025-07-14T16:00:00.000Z","stockId":2218,"sp":4.02},{"date":"2025-07-13T16:00:00.000Z","stockId":2218,"sp":4.47},{"date":"2025-07-10T16:00:00.000Z","stockId":2218,"sp":4.57},{"date":"2025-07-09T16:00:00.000Z","stockId":2218,"sp":4.49},{"date":"2025-07-08T16:00:00.000Z","stockId":2218,"sp":4.08},{"date":"2025-07-07T16:00:00.000Z","stockId":2218,"sp":3.72},{"date":"2025-07-06T16:00:00.000Z","stockId":2218,"sp":3.38},{"date":"2025-07-03T16:00:00.000Z","stockId":2218,"sp":3.34},{"date":"2025-07-02T16:00:00.000Z","stockId":2218,"sp":3.39},{"date":"2025-07-01T16:00:00.000Z","stockId":2218,"sp":3.38},{"date":"2025-06-30T16:00:00.000Z","stockId":2218,"sp":3.25},{"date":"2025-06-29T16:00:00.000Z","stockId":2218,"sp":3.24},{"date":"2025-06-26T16:00:00.000Z","stockId":2218,"sp":3.17},{"date":"2025-06-25T16:00:00.000Z","stockId":2218,"sp":3.18},{"date":"2025-06-24T16:00:00.000Z","stockId":2218,"sp":3.21},{"date":"2025-06-23T16:00:00.000Z","stockId":2218,"sp":3.19},{"date":"2025-06-22T16:00:00.000Z","stockId":2218,"sp":3.14},{"date":"2025-06-19T16:00:00.000Z","stockId":2218,"sp":3.11},{"date":"2025-06-18T16:00:00.000Z","stockId":2218,"sp":3.07},{"date":"2025-06-17T16:00:00.000Z","stockId":2218,"sp":3.12},{"date":"2025-06-16T16:00:00.000Z","stockId":2218,"sp":3.14},{"date":"2025-06-15T16:00:00.000Z","stockId":2218,"sp":3.11},{"date":"2025-06-12T16:00:00.000Z","stockId":2218,"sp":3.07},{"date":"2025-06-11T16:00:00.000Z","stockId":2218,"sp":3.13},{"date":"2025-06-10T16:00:00.000Z","stockId":2218,"sp":3.16},{"date":"2025-06-09T16:00:00.000Z","stockId":2218,"sp":3.14},{"date":"2025-06-08T16:00:00.000Z","stockId":2218,"sp":3.19},{"date":"2025-06-05T16:00:00.000Z","stockId":2218,"sp":3.16},{"date":"2025-06-04T16:00:00.000Z","stockId":2218,"sp":3.16},{"date":"2025-06-03T16:00:00.000Z","stockId":2218,"sp":3.15},{"date":"2025-06-02T16:00:00.000Z","stockId":2218,"sp":3.13},{"date":"2025-05-29T16:00:00.000Z","stockId":2218,"sp":3.12},{"date":"2025-05-28T16:00:00.000Z","stockId":2218,"sp":3.16},{"date":"2025-05-27T16:00:00.000Z","stockId":2218,"sp":3.12},{"date":"2025-05-26T16:00:00.000Z","stockId":2218,"sp":3.14},{"date":"2025-05-25T16:00:00.000Z","stockId":2218,"sp":3.12},{"date":"2025-05-22T16:00:00.000Z","stockId":2218,"sp":3.11},{"date":"2025-05-21T16:00:00.000Z","stockId":2218,"sp":3.17},{"date":"2025-05-20T16:00:00.000Z","stockId":2218,"sp":3.24},{"date":"2025-05-19T16:00:00.000Z","stockId":2218,"sp":3.26},{"date":"2025-05-18T16:00:00.000Z","stockId":2218,"sp":3.26},{"date":"2025-05-15T16:00:00.000Z","stockId":2218,"sp":3.28},{"date":"2025-05-14T16:00:00.000Z","stockId":2218,"sp":3.15},{"date":"2025-05-13T16:00:00.000Z","stockId":2218,"sp":3.2},{"date":"2025-05-12T16:00:00.000Z","stockId":2218,"sp":3.26},{"date":"2025-05-11T16:00:00.000Z","stockId":2218,"sp":3.22},{"date":"2025-05-08T16:00:00.000Z","stockId":2218,"sp":3.14},{"date":"2025-05-07T16:00:00.000Z","stockId":2218,"sp":3.17},{"date":"2025-05-06T16:00:00.000Z","stockId":2218,"sp":3.11},{"date":"2025-05-05T16:00:00.000Z","stockId":2218,"sp":3.09},{"date":"2025-04-29T16:00:00.000Z","stockId":2218,"sp":2.98},{"date":"2025-04-28T16:00:00.000Z","stockId":2218,"sp":3.07},{"date":"2025-04-27T16:00:00.000Z","stockId":2218,"sp":3.06},{"date":"2025-04-24T16:00:00.000Z","stockId":2218,"sp":3.16},{"date":"2025-04-23T16:00:00.000Z","stockId":2218,"sp":3.1},{"date":"2025-04-22T16:00:00.000Z","stockId":2218,"sp":3.11},{"date":"2025-04-21T16:00:00.000Z","stockId":2218,"sp":3.11},{"date":"2025-04-20T16:00:00.000Z","stockId":2218,"sp":3.11},{"date":"2025-04-17T16:00:00.000Z","stockId":2218,"sp":3.08},{"date":"2025-04-16T16:00:00.000Z","stockId":2218,"sp":3.07},{"date":"2025-04-15T16:00:00.000Z","stockId":2218,"sp":3.06},{"date":"2025-04-14T16:00:00.000Z","stockId":2218,"sp":3.11},{"date":"2025-04-13T16:00:00.000Z","stockId":2218,"sp":3.12},{"date":"2025-04-10T16:00:00.000Z","stockId":2218,"sp":3.05},{"date":"2025-04-09T16:00:00.000Z","stockId":2218,"sp":3.05},{"date":"2025-04-08T16:00:00.000Z","stockId":2218,"sp":2.99},{"date":"2025-04-07T16:00:00.000Z","stockId":2218,"sp":2.95},{"date":"2025-04-06T16:00:00.000Z","stockId":2218,"sp":3.02},{"date":"2025-04-02T16:00:00.000Z","stockId":2218,"sp":3.36},{"date":"2025-04-01T16:00:00.000Z","stockId":2218,"sp":3.37},{"date":"2025-03-31T16:00:00.000Z","stockId":2218,"sp":3.38},{"date":"2025-03-30T16:00:00.000Z","stockId":2218,"sp":3.24},{"date":"2025-03-27T16:00:00.000Z","stockId":2218,"sp":3.36},{"date":"2025-03-26T16:00:00.000Z","stockId":2218,"sp":3.44},{"date":"2025-03-25T16:00:00.000Z","stockId":2218,"sp":3.54},{"date":"2025-03-24T16:00:00.000Z","stockId":2218,"sp":3.46},{"date":"2025-03-23T16:00:00.000Z","stockId":2218,"sp":3.42},{"date":"2025-03-20T16:00:00.000Z","stockId":2218,"sp":3.54},{"date":"2025-03-19T16:00:00.000Z","stockId":2218,"sp":3.58},{"date":"2025-03-18T16:00:00.000Z","stockId":2218,"sp":3.56},{"date":"2025-03-17T16:00:00.000Z","stockId":2218,"sp":3.5},{"date":"2025-03-16T16:00:00.000Z","stockId":2218,"sp":3.49},{"date":"2025-03-13T16:00:00.000Z","stockId":2218,"sp":3.46},{"date":"2025-03-12T16:00:00.000Z","stockId":2218,"sp":3.4},{"date":"2025-03-11T16:00:00.000Z","stockId":2218,"sp":3.44},{"date":"2025-03-10T16:00:00.000Z","stockId":2218,"sp":3.43},{"date":"2025-03-09T16:00:00.000Z","stockId":2218,"sp":3.43},{"date":"2025-03-06T16:00:00.000Z","stockId":2218,"sp":3.4},{"date":"2025-03-05T16:00:00.000Z","stockId":2218,"sp":3.44},{"date":"2025-03-04T16:00:00.000Z","stockId":2218,"sp":3.41},{"date":"2025-03-03T16:00:00.000Z","stockId":2218,"sp":3.47},{"date":"2025-03-02T16:00:00.000Z","stockId":2218,"sp":3.47},{"date":"2025-02-27T16:00:00.000Z","stockId":2218,"sp":3.44},{"date":"2025-02-26T16:00:00.000Z","stockId":2218,"sp":3.53},{"date":"2025-02-25T16:00:00.000Z","stockId":2218,"sp":3.61},{"date":"2025-02-24T16:00:00.000Z","stockId":2218,"sp":3.51},{"date":"2025-02-23T16:00:00.000Z","stockId":2218,"sp":3.48},{"date":"2025-02-20T16:00:00.000Z","stockId":2218,"sp":3.46},{"date":"2025-02-19T16:00:00.000Z","stockId":2218,"sp":3.48},{"date":"2025-02-18T16:00:00.000Z","stockId":2218,"sp":3.47},{"date":"2025-02-17T16:00:00.000Z","stockId":2218,"sp":3.45},{"date":"2025-02-16T16:00:00.000Z","stockId":2218,"sp":3.55},{"date":"2025-02-13T16:00:00.000Z","stockId":2218,"sp":3.44},{"date":"2025-02-12T16:00:00.000Z","stockId":2218,"sp":3.53},{"date":"2025-02-11T16:00:00.000Z","stockId":2218,"sp":3.51},{"date":"2025-02-10T16:00:00.000Z","stockId":2218,"sp":3.48},{"date":"2025-02-09T16:00:00.000Z","stockId":2218,"sp":3.54},{"date":"2025-02-06T16:00:00.000Z","stockId":2218,"sp":3.49},{"date":"2025-02-05T16:00:00.000Z","stockId":2218,"sp":3.43},{"date":"2025-02-04T16:00:00.000Z","stockId":2218,"sp":3.39},{"date":"2025-01-26T16:00:00.000Z","stockId":2218,"sp":3.34},{"date":"2025-01-23T16:00:00.000Z","stockId":2218,"sp":3.43},{"date":"2025-01-22T16:00:00.000Z","stockId":2218,"sp":3.37},{"date":"2025-01-21T16:00:00.000Z","stockId":2218,"sp":3.44},{"date":"2025-01-20T16:00:00.000Z","stockId":2218,"sp":3.49},{"date":"2025-01-19T16:00:00.000Z","stockId":2218,"sp":3.55},{"date":"2025-01-16T16:00:00.000Z","stockId":2218,"sp":3.48},{"date":"2025-01-15T16:00:00.000Z","stockId":2218,"sp":3.59},{"date":"2025-01-14T16:00:00.000Z","stockId":2218,"sp":3.54},{"date":"2025-01-13T16:00:00.000Z","stockId":2218,"sp":3.68},{"date":"2025-01-12T16:00:00.000Z","stockId":2218,"sp":3.66},{"date":"2025-01-09T16:00:00.000Z","stockId":2218,"sp":4.07},{"date":"2025-01-08T16:00:00.000Z","stockId":2218,"sp":4.52},{"date":"2025-01-07T16:00:00.000Z","stockId":2218,"sp":4.11},{"date":"2025-01-06T16:00:00.000Z","stockId":2218,"sp":4.22},{"date":"2025-01-05T16:00:00.000Z","stockId":2218,"sp":4.18},{"date":"2025-01-02T16:00:00.000Z","stockId":2218,"sp":4.06},{"date":"2025-01-01T16:00:00.000Z","stockId":2218,"sp":3.94},{"date":"2024-12-30T16:00:00.000Z","stockId":2218,"sp":3.97},{"date":"2024-12-29T16:00:00.000Z","stockId":2218,"sp":3.61},{"date":"2024-12-26T16:00:00.000Z","stockId":2218,"sp":3.76},{"date":"2024-12-25T16:00:00.000Z","stockId":2218,"sp":3.82},{"date":"2024-12-24T16:00:00.000Z","stockId":2218,"sp":3.66},{"date":"2024-12-23T16:00:00.000Z","stockId":2218,"sp":3.61},{"date":"2024-12-22T16:00:00.000Z","stockId":2218,"sp":3.52},{"date":"2024-12-19T16:00:00.000Z","stockId":2218,"sp":3.61},{"date":"2024-12-18T16:00:00.000Z","stockId":2218,"sp":3.66},{"date":"2024-12-17T16:00:00.000Z","stockId":2218,"sp":3.65},{"date":"2024-12-16T16:00:00.000Z","stockId":2218,"sp":3.66},{"date":"2024-12-15T16:00:00.000Z","stockId":2218,"sp":3.84},{"date":"2024-12-12T16:00:00.000Z","stockId":2218,"sp":3.87},{"date":"2024-12-11T16:00:00.000Z","stockId":2218,"sp":3.99},{"date":"2024-12-10T16:00:00.000Z","stockId":2218,"sp":3.97},{"date":"2024-12-09T16:00:00.000Z","stockId":2218,"sp":3.88},{"date":"2024-12-08T16:00:00.000Z","stockId":2218,"sp":3.92},{"date":"2024-12-05T16:00:00.000Z","stockId":2218,"sp":4},{"date":"2024-12-04T16:00:00.000Z","stockId":2218,"sp":3.88},{"date":"2024-12-03T16:00:00.000Z","stockId":2218,"sp":3.79},{"date":"2024-12-02T16:00:00.000Z","stockId":2218,"sp":3.91},{"date":"2024-12-01T16:00:00.000Z","stockId":2218,"sp":3.87},{"date":"2024-11-28T16:00:00.000Z","stockId":2218,"sp":3.75},{"date":"2024-11-27T16:00:00.000Z","stockId":2218,"sp":3.75},{"date":"2024-11-26T16:00:00.000Z","stockId":2218,"sp":3.72},{"date":"2024-11-25T16:00:00.000Z","stockId":2218,"sp":3.68},{"date":"2024-11-24T16:00:00.000Z","stockId":2218,"sp":3.66},{"date":"2024-11-21T16:00:00.000Z","stockId":2218,"sp":3.61},{"date":"2024-11-20T16:00:00.000Z","stockId":2218,"sp":3.76},{"date":"2024-11-19T16:00:00.000Z","stockId":2218,"sp":3.73},{"date":"2024-11-18T16:00:00.000Z","stockId":2218,"sp":3.63},{"date":"2024-11-17T16:00:00.000Z","stockId":2218,"sp":3.52},{"date":"2024-11-14T16:00:00.000Z","stockId":2218,"sp":3.56},{"date":"2024-11-13T16:00:00.000Z","stockId":2218,"sp":3.67},{"date":"2024-11-12T16:00:00.000Z","stockId":2218,"sp":3.81},{"date":"2024-11-11T16:00:00.000Z","stockId":2218,"sp":3.84},{"date":"2024-11-10T16:00:00.000Z","stockId":2218,"sp":3.91},{"date":"2024-11-07T16:00:00.000Z","stockId":2218,"sp":3.84},{"date":"2024-11-06T16:00:00.000Z","stockId":2218,"sp":3.83},{"date":"2024-11-05T16:00:00.000Z","stockId":2218,"sp":3.75},{"date":"2024-11-04T16:00:00.000Z","stockId":2218,"sp":3.75},{"date":"2024-11-03T16:00:00.000Z","stockId":2218,"sp":3.67},{"date":"2024-10-31T16:00:00.000Z","stockId":2218,"sp":3.65},{"date":"2024-10-30T16:00:00.000Z","stockId":2218,"sp":3.81},{"date":"2024-10-29T16:00:00.000Z","stockId":2218,"sp":3.66},{"date":"2024-10-28T16:00:00.000Z","stockId":2218,"sp":3.63},{"date":"2024-10-27T16:00:00.000Z","stockId":2218,"sp":3.73},{"date":"2024-10-24T16:00:00.000Z","stockId":2218,"sp":3.75},{"date":"2024-10-23T16:00:00.000Z","stockId":2218,"sp":3.56},{"date":"2024-10-22T16:00:00.000Z","stockId":2218,"sp":3.67},{"date":"2024-10-21T16:00:00.000Z","stockId":2218,"sp":3.58},{"date":"2024-10-20T16:00:00.000Z","stockId":2218,"sp":3.45},{"date":"2024-10-17T16:00:00.000Z","stockId":2218,"sp":3.38},{"date":"2024-10-16T16:00:00.000Z","stockId":2218,"sp":3.32},{"date":"2024-10-15T16:00:00.000Z","stockId":2218,"sp":3.35},{"date":"2024-10-14T16:00:00.000Z","stockId":2218,"sp":3.39},{"date":"2024-10-13T16:00:00.000Z","stockId":2218,"sp":3.46},{"date":"2024-10-10T16:00:00.000Z","stockId":2218,"sp":3.38},{"date":"2024-10-09T16:00:00.000Z","stockId":2218,"sp":3.53},{"date":"2024-10-08T16:00:00.000Z","stockId":2218,"sp":3.51},{"date":"2024-10-07T16:00:00.000Z","stockId":2218,"sp":3.85},{"date":"2024-09-29T16:00:00.000Z","stockId":2218,"sp":3.72},{"date":"2024-09-26T16:00:00.000Z","stockId":2218,"sp":3.38},{"date":"2024-09-25T16:00:00.000Z","stockId":2218,"sp":3.07},{"date":"2024-09-24T16:00:00.000Z","stockId":2218,"sp":2.99},{"date":"2024-09-23T16:00:00.000Z","stockId":2218,"sp":2.96},{"date":"2024-09-22T16:00:00.000Z","stockId":2218,"sp":2.88},{"date":"2024-09-19T16:00:00.000Z","stockId":2218,"sp":2.9},{"date":"2024-09-18T16:00:00.000Z","stockId":2218,"sp":2.91},{"date":"2024-09-17T16:00:00.000Z","stockId":2218,"sp":2.82},{"date":"2024-09-12T16:00:00.000Z","stockId":2218,"sp":2.85},{"date":"2024-09-11T16:00:00.000Z","stockId":2218,"sp":2.9},{"date":"2024-09-10T16:00:00.000Z","stockId":2218,"sp":2.86},{"date":"2024-09-09T16:00:00.000Z","stockId":2218,"sp":2.85},{"date":"2024-09-08T16:00:00.000Z","stockId":2218,"sp":2.84},{"date":"2024-09-05T16:00:00.000Z","stockId":2218,"sp":2.85},{"date":"2024-09-04T16:00:00.000Z","stockId":2218,"sp":2.89},{"date":"2024-09-03T16:00:00.000Z","stockId":2218,"sp":2.91},{"date":"2024-09-02T16:00:00.000Z","stockId":2218,"sp":2.91},{"date":"2024-09-01T16:00:00.000Z","stockId":2218,"sp":2.85},{"date":"2024-08-29T16:00:00.000Z","stockId":2218,"sp":2.89},{"date":"2024-08-28T16:00:00.000Z","stockId":2218,"sp":2.77},{"date":"2024-08-27T16:00:00.000Z","stockId":2218,"sp":2.69},{"date":"2024-08-26T16:00:00.000Z","stockId":2218,"sp":2.68},{"date":"2024-08-25T16:00:00.000Z","stockId":2218,"sp":2.73},{"date":"2024-08-22T16:00:00.000Z","stockId":2218,"sp":2.69},{"date":"2024-08-21T16:00:00.000Z","stockId":2218,"sp":2.71},{"date":"2024-08-20T16:00:00.000Z","stockId":2218,"sp":2.74},{"date":"2024-08-19T16:00:00.000Z","stockId":2218,"sp":2.75},{"date":"2024-08-18T16:00:00.000Z","stockId":2218,"sp":2.8},{"date":"2024-08-15T16:00:00.000Z","stockId":2218,"sp":2.84},{"date":"2024-08-14T16:00:00.000Z","stockId":2218,"sp":2.9},{"date":"2024-08-13T16:00:00.000Z","stockId":2218,"sp":2.91},{"date":"2024-08-12T16:00:00.000Z","stockId":2218,"sp":2.98},{"date":"2024-08-11T16:00:00.000Z","stockId":2218,"sp":2.85},{"date":"2024-08-08T16:00:00.000Z","stockId":2218,"sp":2.87},{"date":"2024-08-07T16:00:00.000Z","stockId":2218,"sp":2.9},{"date":"2024-08-06T16:00:00.000Z","stockId":2218,"sp":2.9},{"date":"2024-08-05T16:00:00.000Z","stockId":2218,"sp":2.9},{"date":"2024-08-04T16:00:00.000Z","stockId":2218,"sp":2.81},{"date":"2024-08-01T16:00:00.000Z","stockId":2218,"sp":2.86},{"date":"2024-07-31T16:00:00.000Z","stockId":2218,"sp":2.9},{"date":"2024-07-30T16:00:00.000Z","stockId":2218,"sp":2.9},{"date":"2024-07-29T16:00:00.000Z","stockId":2218,"sp":2.81},{"date":"2024-07-28T16:00:00.000Z","stockId":2218,"sp":2.8},{"date":"2024-07-25T16:00:00.000Z","stockId":2218,"sp":2.83},{"date":"2024-07-24T16:00:00.000Z","stockId":2218,"sp":2.79},{"date":"2024-07-23T16:00:00.000Z","stockId":2218,"sp":2.72},{"date":"2024-07-22T16:00:00.000Z","stockId":2218,"sp":2.8},{"date":"2024-07-21T16:00:00.000Z","stockId":2218,"sp":2.86},{"date":"2024-07-18T16:00:00.000Z","stockId":2218,"sp":2.83},{"date":"2024-07-17T16:00:00.000Z","stockId":2218,"sp":2.79},{"date":"2024-07-16T16:00:00.000Z","stockId":2218,"sp":2.78},{"date":"2024-07-15T16:00:00.000Z","stockId":2218,"sp":2.76},{"date":"2024-07-14T16:00:00.000Z","stockId":2218,"sp":2.78},{"date":"2024-07-11T16:00:00.000Z","stockId":2218,"sp":2.85},{"date":"2024-07-10T16:00:00.000Z","stockId":2218,"sp":2.85},{"date":"2024-07-09T16:00:00.000Z","stockId":2218,"sp":2.71},{"date":"2024-07-08T16:00:00.000Z","stockId":2218,"sp":2.73},{"date":"2024-07-07T16:00:00.000Z","stockId":2218,"sp":2.73},{"date":"2024-07-04T16:00:00.000Z","stockId":2218,"sp":2.81},{"date":"2024-07-03T16:00:00.000Z","stockId":2218,"sp":2.79},{"date":"2024-07-02T16:00:00.000Z","stockId":2218,"sp":2.89},{"date":"2024-07-01T16:00:00.000Z","stockId":2218,"sp":2.88},{"date":"2024-06-30T16:00:00.000Z","stockId":2218,"sp":2.89},{"date":"2024-06-27T16:00:00.000Z","stockId":2218,"sp":2.85},{"date":"2024-06-26T16:00:00.000Z","stockId":2218,"sp":2.87},{"sp":2.95,"stockId":2218,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.81,"stockId":2218,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.81,"stockId":2218,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.96,"stockId":2218,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.96,"stockId":2218,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.07,"stockId":2218,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.16,"stockId":2218,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.14,"stockId":2218,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.19,"stockId":2218,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.21,"stockId":2218,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.27,"stockId":2218,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.24,"stockId":2218,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.2,"stockId":2218,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.16,"stockId":2218,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.36,"stockId":2218,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.55,"stockId":2218,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.58,"stockId":2218,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.75,"stockId":2218,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.85,"stockId":2218,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.99,"stockId":2218,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.76,"stockId":2218,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.76,"stockId":2218,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.18,"stockId":2218,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.98,"stockId":2218,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.62,"stockId":2218,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.29,"stockId":2218,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.38,"stockId":2218,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.37,"stockId":2218,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.33,"stockId":2218,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.33,"stockId":2218,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.36,"stockId":2218,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.41,"stockId":2218,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2218,"sp":3.46},{"date":"2024-05-08T16:00:00.000Z","stockId":2218,"sp":3.52},{"date":"2024-05-07T16:00:00.000Z","stockId":2218,"sp":3.44},{"date":"2024-05-06T16:00:00.000Z","stockId":2218,"sp":3.52},{"date":"2024-05-05T16:00:00.000Z","stockId":2218,"sp":3.52},{"date":"2024-04-29T16:00:00.000Z","stockId":2218,"sp":3.49},{"date":"2024-04-28T16:00:00.000Z","stockId":2218,"sp":3.54},{"date":"2024-04-25T16:00:00.000Z","stockId":2218,"sp":3.39},{"date":"2024-04-24T16:00:00.000Z","stockId":2218,"sp":3.32},{"date":"2024-04-23T16:00:00.000Z","stockId":2218,"sp":3.42},{"date":"2024-04-22T16:00:00.000Z","stockId":2218,"sp":3.35},{"date":"2024-04-21T16:00:00.000Z","stockId":2218,"sp":3.36},{"date":"2024-04-18T16:00:00.000Z","stockId":2218,"sp":3.37},{"date":"2024-04-17T16:00:00.000Z","stockId":2218,"sp":3.42},{"date":"2024-04-16T16:00:00.000Z","stockId":2218,"sp":3.48},{"date":"2024-04-15T16:00:00.000Z","stockId":2218,"sp":3.19},{"date":"2024-04-14T16:00:00.000Z","stockId":2218,"sp":3.53},{"date":"2024-04-11T16:00:00.000Z","stockId":2218,"sp":3.69},{"date":"2024-04-10T16:00:00.000Z","stockId":2218,"sp":3.81},{"date":"2024-04-09T16:00:00.000Z","stockId":2218,"sp":3.78},{"date":"2024-04-08T16:00:00.000Z","stockId":2218,"sp":3.88},{"date":"2024-04-07T16:00:00.000Z","stockId":2218,"sp":3.77},{"date":"2024-04-02T16:00:00.000Z","stockId":2218,"sp":3.89},{"date":"2024-04-01T16:00:00.000Z","stockId":2218,"sp":3.93},{"date":"2024-03-31T16:00:00.000Z","stockId":2218,"sp":3.9},{"date":"2024-03-28T16:00:00.000Z","stockId":2218,"sp":3.79},{"date":"2024-03-27T16:00:00.000Z","stockId":2218,"sp":3.76},{"date":"2024-03-26T16:00:00.000Z","stockId":2218,"sp":3.69},{"date":"2024-03-25T16:00:00.000Z","stockId":2218,"sp":3.85},{"date":"2024-03-24T16:00:00.000Z","stockId":2218,"sp":3.81},{"date":"2024-03-21T16:00:00.000Z","stockId":2218,"sp":3.93},{"date":"2024-03-20T16:00:00.000Z","stockId":2218,"sp":3.99},{"date":"2024-03-19T16:00:00.000Z","stockId":2218,"sp":4.02},{"date":"2024-03-18T16:00:00.000Z","stockId":2218,"sp":3.99},{"date":"2024-03-17T16:00:00.000Z","stockId":2218,"sp":4.03},{"date":"2024-03-14T16:00:00.000Z","stockId":2218,"sp":3.99},{"date":"2024-03-13T16:00:00.000Z","stockId":2218,"sp":3.97},{"date":"2024-03-12T16:00:00.000Z","stockId":2218,"sp":4.01},{"date":"2024-03-11T16:00:00.000Z","stockId":2218,"sp":4.02},{"date":"2024-03-10T16:00:00.000Z","stockId":2218,"sp":4.03},{"date":"2024-03-07T16:00:00.000Z","stockId":2218,"sp":3.89},{"date":"2024-03-06T16:00:00.000Z","stockId":2218,"sp":3.81},{"date":"2024-03-05T16:00:00.000Z","stockId":2218,"sp":3.87},{"date":"2024-03-04T16:00:00.000Z","stockId":2218,"sp":3.78},{"date":"2024-03-03T16:00:00.000Z","stockId":2218,"sp":3.85},{"date":"2024-02-29T16:00:00.000Z","stockId":2218,"sp":3.88},{"date":"2024-02-28T16:00:00.000Z","stockId":2218,"sp":3.85},{"date":"2024-02-27T16:00:00.000Z","stockId":2218,"sp":3.76},{"date":"2024-02-26T16:00:00.000Z","stockId":2218,"sp":3.9},{"date":"2024-02-25T16:00:00.000Z","stockId":2218,"sp":3.83},{"date":"2024-02-22T16:00:00.000Z","stockId":2218,"sp":3.78},{"date":"2024-02-21T16:00:00.000Z","stockId":2218,"sp":3.7},{"date":"2024-02-20T16:00:00.000Z","stockId":2218,"sp":3.65},{"date":"2024-02-19T16:00:00.000Z","stockId":2218,"sp":3.63},{"date":"2024-02-18T16:00:00.000Z","stockId":2218,"sp":3.65},{"date":"2024-02-07T16:00:00.000Z","stockId":2218,"sp":3.66},{"date":"2024-02-06T16:00:00.000Z","stockId":2218,"sp":3.39},{"date":"2024-02-05T16:00:00.000Z","stockId":2218,"sp":3.21},{"date":"2024-02-04T16:00:00.000Z","stockId":2218,"sp":3},{"date":"2024-02-01T16:00:00.000Z","stockId":2218,"sp":3.25},{"date":"2024-01-31T16:00:00.000Z","stockId":2218,"sp":3.45},{"date":"2024-01-30T16:00:00.000Z","stockId":2218,"sp":3.5},{"date":"2024-01-29T16:00:00.000Z","stockId":2218,"sp":3.72},{"date":"2024-01-28T16:00:00.000Z","stockId":2218,"sp":3.84},{"date":"2024-01-25T16:00:00.000Z","stockId":2218,"sp":4},{"date":"2024-01-24T16:00:00.000Z","stockId":2218,"sp":4.03},{"date":"2024-01-23T16:00:00.000Z","stockId":2218,"sp":3.93},{"date":"2024-01-22T16:00:00.000Z","stockId":2218,"sp":3.9},{"date":"2024-01-21T16:00:00.000Z","stockId":2218,"sp":3.89},{"date":"2024-01-18T16:00:00.000Z","stockId":2218,"sp":4.15},{"date":"2024-01-17T16:00:00.000Z","stockId":2218,"sp":4.35},{"date":"2024-01-16T16:00:00.000Z","stockId":2218,"sp":4.35},{"date":"2024-01-15T16:00:00.000Z","stockId":2218,"sp":4.58},{"date":"2024-01-14T16:00:00.000Z","stockId":2218,"sp":4.52},{"date":"2024-01-11T16:00:00.000Z","stockId":2218,"sp":4.53},{"date":"2024-01-10T16:00:00.000Z","stockId":2218,"sp":4.5},{"date":"2024-01-09T16:00:00.000Z","stockId":2218,"sp":4.4},{"date":"2024-01-08T16:00:00.000Z","stockId":2218,"sp":4.4},{"date":"2024-01-07T16:00:00.000Z","stockId":2218,"sp":4.38},{"date":"2024-01-04T16:00:00.000Z","stockId":2218,"sp":4.37},{"date":"2024-01-03T16:00:00.000Z","stockId":2218,"sp":4.48},{"date":"2024-01-02T16:00:00.000Z","stockId":2218,"sp":4.54},{"date":"2024-01-01T16:00:00.000Z","stockId":2218,"sp":4.51},{"date":"2023-12-28T16:00:00.000Z","stockId":2218,"sp":4.51},{"date":"2023-12-27T16:00:00.000Z","stockId":2218,"sp":4.55},{"date":"2023-12-26T16:00:00.000Z","stockId":2218,"sp":4.32},{"date":"2023-12-25T16:00:00.000Z","stockId":2218,"sp":4.37},{"date":"2023-12-24T16:00:00.000Z","stockId":2218,"sp":4.36},{"date":"2023-12-21T16:00:00.000Z","stockId":2218,"sp":4.38},{"date":"2023-12-20T16:00:00.000Z","stockId":2218,"sp":4.37},{"date":"2023-12-19T16:00:00.000Z","stockId":2218,"sp":4.25},{"date":"2023-12-18T16:00:00.000Z","stockId":2218,"sp":4.3},{"date":"2023-12-17T16:00:00.000Z","stockId":2218,"sp":4.28},{"date":"2023-12-14T16:00:00.000Z","stockId":2218,"sp":4.39},{"date":"2023-12-13T16:00:00.000Z","stockId":2218,"sp":4.38},{"date":"2023-12-12T16:00:00.000Z","stockId":2218,"sp":4.37},{"date":"2023-12-11T16:00:00.000Z","stockId":2218,"sp":4.41},{"date":"2023-12-10T16:00:00.000Z","stockId":2218,"sp":4.45},{"date":"2023-12-07T16:00:00.000Z","stockId":2218,"sp":4.4},{"date":"2023-12-06T16:00:00.000Z","stockId":2218,"sp":4.43},{"date":"2023-12-05T16:00:00.000Z","stockId":2218,"sp":4.45},{"date":"2023-12-04T16:00:00.000Z","stockId":2218,"sp":4.4},{"date":"2023-12-03T16:00:00.000Z","stockId":2218,"sp":4.5},{"date":"2023-11-30T16:00:00.000Z","stockId":2218,"sp":4.49},{"date":"2023-11-29T16:00:00.000Z","stockId":2218,"sp":4.46},{"date":"2023-11-28T16:00:00.000Z","stockId":2218,"sp":4.49},{"date":"2023-11-27T16:00:00.000Z","stockId":2218,"sp":4.55},{"date":"2023-11-26T16:00:00.000Z","stockId":2218,"sp":4.5},{"date":"2023-11-23T16:00:00.000Z","stockId":2218,"sp":4.47},{"date":"2023-11-22T16:00:00.000Z","stockId":2218,"sp":4.54},{"date":"2023-11-21T16:00:00.000Z","stockId":2218,"sp":4.5},{"date":"2023-11-20T16:00:00.000Z","stockId":2218,"sp":4.58},{"date":"2023-11-19T16:00:00.000Z","stockId":2218,"sp":4.58},{"date":"2023-11-16T16:00:00.000Z","stockId":2218,"sp":4.63},{"date":"2023-11-15T16:00:00.000Z","stockId":2218,"sp":4.62},{"date":"2023-11-14T16:00:00.000Z","stockId":2218,"sp":4.85},{"date":"2023-11-13T16:00:00.000Z","stockId":2218,"sp":4.41},{"date":"2023-11-12T16:00:00.000Z","stockId":2218,"sp":4.41},{"date":"2023-11-09T16:00:00.000Z","stockId":2218,"sp":4.32},{"date":"2023-11-08T16:00:00.000Z","stockId":2218,"sp":4.36},{"date":"2023-11-07T16:00:00.000Z","stockId":2218,"sp":4.32},{"date":"2023-11-06T16:00:00.000Z","stockId":2218,"sp":4.32},{"date":"2023-11-05T16:00:00.000Z","stockId":2218,"sp":4.33},{"date":"2023-11-02T16:00:00.000Z","stockId":2218,"sp":4.25},{"date":"2023-11-01T16:00:00.000Z","stockId":2218,"sp":4.2},{"date":"2023-10-31T16:00:00.000Z","stockId":2218,"sp":4.27},{"date":"2023-10-30T16:00:00.000Z","stockId":2218,"sp":4.24},{"date":"2023-10-29T16:00:00.000Z","stockId":2218,"sp":4.2},{"date":"2023-10-26T16:00:00.000Z","stockId":2218,"sp":4.23},{"date":"2023-10-25T16:00:00.000Z","stockId":2218,"sp":4.07},{"date":"2023-10-24T16:00:00.000Z","stockId":2218,"sp":4.05},{"date":"2023-10-23T16:00:00.000Z","stockId":2218,"sp":4.04},{"date":"2023-10-22T16:00:00.000Z","stockId":2218,"sp":3.92},{"date":"2023-10-19T16:00:00.000Z","stockId":2218,"sp":4.12},{"date":"2023-10-18T16:00:00.000Z","stockId":2218,"sp":4.08},{"date":"2023-10-17T16:00:00.000Z","stockId":2218,"sp":4.1},{"date":"2023-10-16T16:00:00.000Z","stockId":2218,"sp":4.26},{"date":"2023-10-15T16:00:00.000Z","stockId":2218,"sp":4.18},{"date":"2023-10-12T16:00:00.000Z","stockId":2218,"sp":4.17},{"date":"2023-10-11T16:00:00.000Z","stockId":2218,"sp":4.22},{"date":"2023-10-10T16:00:00.000Z","stockId":2218,"sp":4.17},{"date":"2023-10-09T16:00:00.000Z","stockId":2218,"sp":4.17},{"date":"2023-10-08T16:00:00.000Z","stockId":2218,"sp":4.22},{"date":"2023-09-27T16:00:00.000Z","stockId":2218,"sp":4.28},{"date":"2023-09-26T16:00:00.000Z","stockId":2218,"sp":4.27},{"date":"2023-09-25T16:00:00.000Z","stockId":2218,"sp":4.19},{"date":"2023-09-24T16:00:00.000Z","stockId":2218,"sp":4.21},{"date":"2023-09-21T16:00:00.000Z","stockId":2218,"sp":4.26},{"date":"2023-09-20T16:00:00.000Z","stockId":2218,"sp":4.19},{"date":"2023-09-19T16:00:00.000Z","stockId":2218,"sp":4.23},{"date":"2023-09-18T16:00:00.000Z","stockId":2218,"sp":4.26},{"date":"2023-09-17T16:00:00.000Z","stockId":2218,"sp":4.29},{"date":"2023-09-14T16:00:00.000Z","stockId":2218,"sp":4.27},{"date":"2023-09-13T16:00:00.000Z","stockId":2218,"sp":4.23},{"date":"2023-09-12T16:00:00.000Z","stockId":2218,"sp":4.3},{"date":"2023-09-11T16:00:00.000Z","stockId":2218,"sp":4.37},{"date":"2023-09-10T16:00:00.000Z","stockId":2218,"sp":4.34},{"date":"2023-09-07T16:00:00.000Z","stockId":2218,"sp":4.3},{"date":"2023-09-06T16:00:00.000Z","stockId":2218,"sp":4.31},{"date":"2023-09-05T16:00:00.000Z","stockId":2218,"sp":4.4},{"date":"2023-09-04T16:00:00.000Z","stockId":2218,"sp":4.4},{"date":"2023-09-03T16:00:00.000Z","stockId":2218,"sp":4.38},{"date":"2023-08-31T16:00:00.000Z","stockId":2218,"sp":4.31},{"date":"2023-08-30T16:00:00.000Z","stockId":2218,"sp":4.3},{"date":"2023-08-29T16:00:00.000Z","stockId":2218,"sp":4.35},{"date":"2023-08-28T16:00:00.000Z","stockId":2218,"sp":4.34},{"date":"2023-08-27T16:00:00.000Z","stockId":2218,"sp":4.25},{"date":"2023-08-24T16:00:00.000Z","stockId":2218,"sp":4.2},{"date":"2023-08-23T16:00:00.000Z","stockId":2218,"sp":4.28},{"date":"2023-08-22T16:00:00.000Z","stockId":2218,"sp":4.27},{"date":"2023-08-21T16:00:00.000Z","stockId":2218,"sp":4.38},{"date":"2023-08-20T16:00:00.000Z","stockId":2218,"sp":4.41},{"date":"2023-08-17T16:00:00.000Z","stockId":2218,"sp":4.47},{"date":"2023-08-16T16:00:00.000Z","stockId":2218,"sp":4.54},{"date":"2023-08-15T16:00:00.000Z","stockId":2218,"sp":4.49},{"date":"2023-08-14T16:00:00.000Z","stockId":2218,"sp":4.53},{"date":"2023-08-13T16:00:00.000Z","stockId":2218,"sp":4.57},{"date":"2023-08-10T16:00:00.000Z","stockId":2218,"sp":4.55},{"date":"2023-08-09T16:00:00.000Z","stockId":2218,"sp":4.65},{"date":"2023-08-08T16:00:00.000Z","stockId":2218,"sp":4.63},{"date":"2023-08-07T16:00:00.000Z","stockId":2218,"sp":4.68},{"date":"2023-08-06T16:00:00.000Z","stockId":2218,"sp":4.69},{"date":"2023-08-03T16:00:00.000Z","stockId":2218,"sp":4.76},{"date":"2023-08-02T16:00:00.000Z","stockId":2218,"sp":4.78},{"date":"2023-08-01T16:00:00.000Z","stockId":2218,"sp":4.71},{"date":"2023-07-31T16:00:00.000Z","stockId":2218,"sp":4.74},{"date":"2023-07-30T16:00:00.000Z","stockId":2218,"sp":4.73},{"date":"2023-07-27T16:00:00.000Z","stockId":2218,"sp":4.7},{"date":"2023-07-26T16:00:00.000Z","stockId":2218,"sp":4.67},{"date":"2023-07-25T16:00:00.000Z","stockId":2218,"sp":4.68},{"date":"2023-07-24T16:00:00.000Z","stockId":2218,"sp":4.69},{"date":"2023-07-23T16:00:00.000Z","stockId":2218,"sp":4.63},{"date":"2023-07-20T16:00:00.000Z","stockId":2218,"sp":4.64},{"date":"2023-07-19T16:00:00.000Z","stockId":2218,"sp":4.67},{"date":"2023-07-18T16:00:00.000Z","stockId":2218,"sp":4.7},{"date":"2023-07-17T16:00:00.000Z","stockId":2218,"sp":4.72},{"date":"2023-07-16T16:00:00.000Z","stockId":2218,"sp":4.73},{"date":"2023-07-13T16:00:00.000Z","stockId":2218,"sp":4.79},{"date":"2023-07-12T16:00:00.000Z","stockId":2218,"sp":4.84},{"date":"2023-07-11T16:00:00.000Z","stockId":2218,"sp":4.82},{"date":"2023-07-10T16:00:00.000Z","stockId":2218,"sp":4.85},{"date":"2023-07-09T16:00:00.000Z","stockId":2218,"sp":4.87},{"date":"2023-07-06T16:00:00.000Z","stockId":2218,"sp":4.78},{"date":"2023-07-05T16:00:00.000Z","stockId":2218,"sp":4.83},{"date":"2023-07-04T16:00:00.000Z","stockId":2218,"sp":4.85},{"date":"2023-07-03T16:00:00.000Z","stockId":2218,"sp":4.89},{"date":"2023-07-02T16:00:00.000Z","stockId":2218,"sp":4.94},{"date":"2023-06-29T16:00:00.000Z","stockId":2218,"sp":4.8},{"date":"2023-06-28T16:00:00.000Z","stockId":2218,"sp":4.74},{"date":"2023-06-27T16:00:00.000Z","stockId":2218,"sp":4.72},{"date":"2023-06-26T16:00:00.000Z","stockId":2218,"sp":4.67},{"date":"2023-06-25T16:00:00.000Z","stockId":2218,"sp":4.57},{"date":"2023-06-20T16:00:00.000Z","stockId":2218,"sp":4.59},{"date":"2023-06-19T16:00:00.000Z","stockId":2218,"sp":4.63},{"date":"2023-06-18T16:00:00.000Z","stockId":2218,"sp":4.68},{"date":"2023-06-15T16:00:00.000Z","stockId":2218,"sp":4.68},{"date":"2023-06-14T16:00:00.000Z","stockId":2218,"sp":4.69},{"date":"2023-06-13T16:00:00.000Z","stockId":2218,"sp":4.57},{"date":"2023-06-12T16:00:00.000Z","stockId":2218,"sp":4.62},{"date":"2023-06-11T16:00:00.000Z","stockId":2218,"sp":4.64},{"date":"2023-06-08T16:00:00.000Z","stockId":2218,"sp":4.58},{"date":"2023-06-07T16:00:00.000Z","stockId":2218,"sp":4.55},{"date":"2023-06-06T16:00:00.000Z","stockId":2218,"sp":4.59},{"date":"2023-06-05T16:00:00.000Z","stockId":2218,"sp":4.63},{"date":"2023-06-04T16:00:00.000Z","stockId":2218,"sp":4.75},{"date":"2023-06-01T16:00:00.000Z","stockId":2218,"sp":4.82},{"date":"2023-05-31T16:00:00.000Z","stockId":2218,"sp":4.71},{"date":"2023-05-30T16:00:00.000Z","stockId":2218,"sp":4.77},{"date":"2023-05-29T16:00:00.000Z","stockId":2218,"sp":4.84},{"date":"2023-05-28T16:00:00.000Z","stockId":2218,"sp":4.8},{"date":"2023-05-25T16:00:00.000Z","stockId":2218,"sp":4.94},{"date":"2023-05-24T16:00:00.000Z","stockId":2218,"sp":5.02},{"date":"2023-05-23T16:00:00.000Z","stockId":2218,"sp":4.93},{"date":"2023-05-22T16:00:00.000Z","stockId":2218,"sp":4.91},{"date":"2023-05-21T16:00:00.000Z","stockId":2218,"sp":4.95},{"date":"2023-05-18T16:00:00.000Z","stockId":2218,"sp":4.93},{"date":"2023-05-17T16:00:00.000Z","stockId":2218,"sp":4.96},{"date":"2023-05-16T16:00:00.000Z","stockId":2218,"sp":5.02},{"date":"2023-05-15T16:00:00.000Z","stockId":2218,"sp":4.99},{"date":"2023-05-14T16:00:00.000Z","stockId":2218,"sp":4.93},{"date":"2023-05-11T16:00:00.000Z","stockId":2218,"sp":4.84},{"date":"2023-05-10T16:00:00.000Z","stockId":2218,"sp":4.88},{"date":"2023-05-09T16:00:00.000Z","stockId":2218,"sp":4.83},{"date":"2023-05-08T16:00:00.000Z","stockId":2218,"sp":4.75},{"date":"2023-05-07T16:00:00.000Z","stockId":2218,"sp":4.85},{"date":"2023-05-04T16:00:00.000Z","stockId":2218,"sp":4.86},{"date":"2023-05-03T16:00:00.000Z","stockId":2218,"sp":4.91},{"date":"2023-04-27T16:00:00.000Z","stockId":2218,"sp":4.87},{"stockId":2218,"date":"2023-04-26T16:00:00.000Z","sp":4.82},{"stockId":2218,"date":"2023-04-25T16:00:00.000Z","sp":4.88},{"stockId":2218,"date":"2023-04-24T16:00:00.000Z","sp":4.67},{"stockId":2218,"date":"2023-04-23T16:00:00.000Z","sp":4.83},{"stockId":2218,"date":"2023-04-20T16:00:00.000Z","sp":4.86},{"stockId":2218,"date":"2023-04-19T16:00:00.000Z","sp":4.97},{"stockId":2218,"date":"2023-04-18T16:00:00.000Z","sp":5.05},{"stockId":2218,"date":"2023-04-17T16:00:00.000Z","sp":5.11},{"stockId":2218,"date":"2023-04-16T16:00:00.000Z","sp":5.17}],"dateFlag":"day"}