window.pageData = {"stock":{"_id":2238,"stockCode":"002238","exchange":"sz","market":"a","stockType":"company","followedNum":256,"ipoDate":"2008-05-25T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":19,"fsTableType":"non_financial","tickerId":2238,"establishDate":"1995-07-17T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"天威视讯","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"twsx","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"深圳广播电影电视集团","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-29T16:00:00.000Z"],"lastExpectedDate":"2026-04-29T16:00:00.000Z","lastUpdated":"2026-04-15T19:08:07.154Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-21T16:00:00.000Z"],"lastExpectedDate":"2026-04-21T16:00:00.000Z","lastUpdated":"2026-04-15T19:08:07.135Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000720103,"stockCode":"720103","name":"有线电视网络","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":720103,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-68.31274676419471},"pb":{"mcw":1.4214711044737325},"ps_ttm":{"mcw":3.6537437600472513},"dyr":{"mcw":0.01108051750478803}},"staticDividendYieldRatio":0.009433998087873591},"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":2010000720103,"stockCode":"720103","name":"有线电视网络","stockType":"industry","exchange":"sw","tickerId":720103,"source":"sw"}],"sw_2021":[{"_id":2020000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw_2021","tickerId":720000,"source":"sw_2021"},{"_id":2020000721000,"stockCode":"721000","name":"电视广播","stockType":"industry","exchange":"sw_2021","tickerId":721000,"source":"sw_2021"},{"_id":2020000721001,"stockCode":"721001","name":"电视广播","stockType":"industry","exchange":"sw_2021","tickerId":721001,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930781,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930781","tickerId":930781,"source":"csi","name":"中证影视","weighting":0.00953},{"_id":1000000930790,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930790","tickerId":930790,"source":"csi","name":"CS娱乐TI","weighting":0.00198},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00034},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00011},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.topway.com.cn","companyName":"深圳市天威视讯股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-01-27T16:00:00.000Z","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16000万元-22000万元。","maxProfit":-160000000,"minProfit":-220000000,"performanceType":"deficit","reason":"公司预计2025年利润总额、归属于上市公司股东的净利润、归属于上市公司股东的扣除非经常性损益的净利润亏损主要原因：一是受市场环境变化、行业竞争加剧等因素影响，广深及周边地区通用数据中心机柜租赁价格持续下行，虽然公司市场团队多方努力，但深汕威视数据中心（一期）以及南山、龙华数据中心销售仍未达预期，根据《企业会计准则第8号—资产减值》，基于谨慎性原则，公司对上述三个数据中心资产拟计提减值，最终资产减值准备实际计提金额以评估机构的评估报告及会计师事务所审计数据为准；二是受用户消费习惯、市场变化等影响，公司传统有线电视、宽带业务收入等出现下降；三是对合同资产计提减值准备，以及与收益相关的政府补助较上年同期减少。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2238,"type":"tr_dri","cagr_p_r_fs":0.01817111715402442,"cagr_p_r_fys":-0.08610086100861003,"cagr_p_r_y1":-0.05893293700488633,"cagr_p_r_y3":-0.013010291135049812,"cagr_p_r_y5":0.04470723088008999,"p_r_fs":0.3801044255251318,"cagr_p_r_d30":-0.037564766839377706,"cagr_p_r_d60":-0.17536071032186407,"cagr_p_r_d90":-0.11757719714964343,"last_data_date":"2026-04-15T16:00:00.000Z","period_date":"2008-05-25T16:00:00.000Z","cagr_p_r_y10":-0.016452800297207082,"cagr_p_r_d14":0.008141112618724966,"cagr_p_r_d7":0.009510869565217517},"shnc":{"stockId":2238,"type":"shnc","shnc_rld":"2025-12-18T16:00:00.000Z","shnc_rln":26219,"shnc_qld":"2025-09-29T16:00:00.000Z","shnc_qln":35041,"shnc_q1":-0.10160496359347759,"shnc_q2":-0.23332239361120227,"shnc_q3":-0.13594220052275977,"shnc_d90":-0.25176222139779114},"ple":{"stockId":2238,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2238,"type":"mtasl","last_data_date":"2026-04-14T16:00:00.000Z","spc":-0.0162,"mtaslb":94038133,"mtaslb_mc_r":0.01602911576000274,"mtaslb_fbc":-2033455,"mtaslb_fb":93778628,"mtaslb_smc":0,"mtaslb_sb":259505,"fb_mc_rc_d1":-0.00034660923763508126,"fb_mc_rc_d5":-0.0002791631838785593,"fb_mc_rc_d20":-0.0007610557419004927,"fb_mc_rc_d60":-0.002164917762545397,"fb_mc_rc_d120":-0.0070932790788886336,"sb_mc_rc_d1":0,"sb_mc_rc_d5":-0.0000018682275244359705,"sb_mc_rc_d20":-0.000005915692556856934,"sb_mc_rc_d60":-0.000005843953041828101,"sb_mc_rc_d120":-0.000007122950225881659,"npa_o_f_d1":-2033455,"npa_o_f_d120":-46770276,"npa_o_f_d20":-4229553,"npa_o_f_d5":-1621197,"npa_o_f_d60":-11324924,"fb_mc_rc_d240":-0.008629913254828502,"npa_o_f_d240":-56689239},"mm_ha":{"stockId":2238,"type":"mm_ha","mm_sh":5185552,"mm_sha":38424940,"mm_sh_cap_r":0.006461270718036537,"spc":0.0014,"mm_shc_v_r":-0.20158853988457767,"mm_sh_nba_d1":-7325800.312868451,"mm_sh_nba_d5":-7325800.312868451,"mm_sh_nba_d20":-7325800.312868451,"mm_sh_nba_d60":-7325800.312868451,"mm_sh_nba_d120":8184981.852557725,"mm_sh_nba_d240":-57827709.9244297,"mm_sh_cap_rc_d1":-0.0011011574523677485,"mm_sh_cap_rc_d5":-0.0011011574523677485,"mm_sh_cap_rc_d20":-0.0011011574523677485,"mm_sh_cap_rc_d60":-0.0011011574523677485,"mm_sh_cap_rc_d120":0.0010978305948187044,"mm_sh_nbv_d1":-883744,"mm_sh_nbv_d5":-883744,"mm_sh_nbv_d20":-883744,"mm_sh_nbv_d60":-883744,"mm_sh_nbv_d120":881074,"mm_sh_nbv_d240":-7006928,"mm_sh_nbp_d1":-735596.6038293449,"mm_sh_nbp_d5":-10443447.574557533,"mm_sh_nbp_d20":-10443447.574557533,"mm_sh_nbp_d60":-10443447.574557533,"mm_sh_nbp_d120":-1374042.2874186044,"mm_sh_nbp_d240":26190423.19320494,"mm_sh_nbpr_d1":-0.10041177378766397,"mm_sh_nbpr_d5":-0.21587505852677727,"mm_sh_nbpr_d20":-0.21587505852677727,"mm_sh_nbpr_d60":-0.21587505852677727,"mm_sh_nbpr_d120":-0.05000860123351652,"mm_sh_nbpr_d240":0.8906628151039828,"mm_sh_cap_rc_d240":-0.0087307308286158,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0002950818373934516,"mm_shc_v_r_d20":-0.010079426994228884,"mm_shc_v_r_d240":-0.002430428517336905,"mm_shc_v_r_d5":-0.040317707976915536,"mm_shc_v_r_d60":-0.0033598089980762945,"mm_sh_cap_rc_q1":0.001671388312358182,"mm_sh_cap_rc_q2":0.001974548518018286,"mm_sh_cap_rc_q3":0.0008733910656505374,"mm_sh_cap_rc_q4":0.0030723791128369903,"mm_sh_nba_q1":9998299.140634734,"mm_sh_nba_q2":11971457.286863219,"mm_sh_nba_q3":4645656.973994768,"mm_sh_nba_q4":20156439.139420945,"mm_sh_nbv_q1":1341388,"mm_sh_nbv_q2":1584692,"mm_sh_nbv_q3":700948,"mm_sh_nbv_q4":2465766}},"priceMetrics":{"pe_ttm":-98.25872645598628,"d_pe_ttm":-65.40048104277966,"pb":2.8090395000163846,"pb_wo_gw":2.8090395000163846,"dyr":0.006729475100942127,"mc":5963014558.8,"mc_om":5963014558.8,"sp":7.43,"spc":0.0164,"ta":38711420,"to_r":0.006532602531133032,"cmc":5963014559,"ecmc":2047882597.57,"ecmc_psh":78107,"shn":26219},"staticDividendYieldRatio":0.006729475100942127},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":2238,"sp":7.43},{"stockId":2238,"date":"2026-04-14T16:00:00.000Z","sp":7.31},{"stockId":2238,"date":"2026-04-13T16:00:00.000Z","sp":7.43},{"stockId":2238,"date":"2026-04-12T16:00:00.000Z","sp":7.37},{"date":"2026-04-09T16:00:00.000Z","stockId":2238,"sp":7.43},{"stockId":2238,"date":"2026-04-08T16:00:00.000Z","sp":7.36},{"date":"2026-04-07T16:00:00.000Z","stockId":2238,"sp":7.62},{"stockId":2238,"date":"2026-04-06T16:00:00.000Z","sp":7.28},{"stockId":2238,"date":"2026-04-02T16:00:00.000Z","sp":7.13},{"date":"2026-04-01T16:00:00.000Z","stockId":2238,"sp":7.37},{"date":"2026-03-31T16:00:00.000Z","stockId":2238,"sp":7.52},{"date":"2026-03-30T16:00:00.000Z","stockId":2238,"sp":7.41},{"date":"2026-03-29T16:00:00.000Z","stockId":2238,"sp":7.4},{"stockId":2238,"date":"2026-03-26T16:00:00.000Z","sp":7.36},{"stockId":2238,"date":"2026-03-25T16:00:00.000Z","sp":7.26},{"date":"2026-03-24T16:00:00.000Z","stockId":2238,"sp":7.41},{"stockId":2238,"date":"2026-03-23T16:00:00.000Z","sp":7.22},{"stockId":2238,"date":"2026-03-22T16:00:00.000Z","sp":6.98},{"date":"2026-03-19T16:00:00.000Z","stockId":2238,"sp":7.43},{"date":"2026-03-18T16:00:00.000Z","stockId":2238,"sp":7.68},{"stockId":2238,"date":"2026-03-17T16:00:00.000Z","sp":7.78},{"stockId":2238,"date":"2026-03-16T16:00:00.000Z","sp":7.72},{"date":"2026-03-15T16:00:00.000Z","stockId":2238,"sp":7.92},{"stockId":2238,"date":"2026-03-12T16:00:00.000Z","sp":7.75},{"stockId":2238,"date":"2026-03-11T16:00:00.000Z","sp":7.88},{"date":"2026-03-10T16:00:00.000Z","stockId":2238,"sp":7.97},{"date":"2026-03-09T16:00:00.000Z","stockId":2238,"sp":8.07},{"date":"2026-03-08T16:00:00.000Z","stockId":2238,"sp":7.97},{"stockId":2238,"date":"2026-03-05T16:00:00.000Z","sp":7.88},{"stockId":2238,"date":"2026-03-04T16:00:00.000Z","sp":7.68},{"date":"2026-03-03T16:00:00.000Z","stockId":2238,"sp":7.51},{"stockId":2238,"date":"2026-03-02T16:00:00.000Z","sp":7.69},{"date":"2026-03-01T16:00:00.000Z","stockId":2238,"sp":8.01},{"stockId":2238,"date":"2026-02-26T16:00:00.000Z","sp":8.42},{"date":"2026-02-25T16:00:00.000Z","stockId":2238,"sp":8.44},{"date":"2026-02-24T16:00:00.000Z","stockId":2238,"sp":8.6},{"stockId":2238,"date":"2026-02-23T16:00:00.000Z","sp":8.65},{"stockId":2238,"date":"2026-02-12T16:00:00.000Z","sp":9.01},{"stockId":2238,"date":"2026-02-11T16:00:00.000Z","sp":9.19},{"stockId":2238,"date":"2026-02-10T16:00:00.000Z","sp":9.46},{"date":"2026-02-09T16:00:00.000Z","stockId":2238,"sp":9.54},{"date":"2026-02-08T16:00:00.000Z","stockId":2238,"sp":9.4},{"stockId":2238,"date":"2026-02-05T16:00:00.000Z","sp":9.15},{"date":"2026-02-04T16:00:00.000Z","stockId":2238,"sp":9.4},{"stockId":2238,"date":"2026-02-03T16:00:00.000Z","sp":9.01},{"stockId":2238,"date":"2026-02-02T16:00:00.000Z","sp":9.03},{"date":"2026-02-01T16:00:00.000Z","stockId":2238,"sp":8.21},{"date":"2026-01-29T16:00:00.000Z","stockId":2238,"sp":8.36},{"date":"2026-01-28T16:00:00.000Z","stockId":2238,"sp":8.42},{"stockId":2238,"date":"2026-01-27T16:00:00.000Z","sp":8.35},{"stockId":2238,"date":"2026-01-26T16:00:00.000Z","sp":8.64},{"stockId":2238,"date":"2026-01-25T16:00:00.000Z","sp":8.52},{"date":"2026-01-22T16:00:00.000Z","stockId":2238,"sp":8.64},{"stockId":2238,"date":"2026-01-21T16:00:00.000Z","sp":8.4},{"date":"2026-01-20T16:00:00.000Z","stockId":2238,"sp":8.37},{"date":"2026-01-19T16:00:00.000Z","stockId":2238,"sp":8.33},{"stockId":2238,"date":"2026-01-18T16:00:00.000Z","sp":8.31},{"stockId":2238,"date":"2026-01-15T16:00:00.000Z","sp":8.42},{"date":"2026-01-14T16:00:00.000Z","stockId":2238,"sp":9.06},{"stockId":2238,"date":"2026-01-13T16:00:00.000Z","sp":8.93},{"stockId":2238,"date":"2026-01-12T16:00:00.000Z","sp":8.88},{"stockId":2238,"date":"2026-01-11T16:00:00.000Z","sp":8.96},{"stockId":2238,"date":"2026-01-08T16:00:00.000Z","sp":8.62},{"date":"2026-01-07T16:00:00.000Z","stockId":2238,"sp":8.43},{"date":"2026-01-06T16:00:00.000Z","stockId":2238,"sp":8.25},{"date":"2026-01-05T16:00:00.000Z","stockId":2238,"sp":8.33},{"date":"2026-01-04T16:00:00.000Z","stockId":2238,"sp":8.18},{"date":"2025-12-30T16:00:00.000Z","stockId":2238,"sp":8.13},{"date":"2025-12-29T16:00:00.000Z","stockId":2238,"sp":8.11},{"date":"2025-12-28T16:00:00.000Z","stockId":2238,"sp":8.17},{"date":"2025-12-25T16:00:00.000Z","stockId":2238,"sp":8.29},{"date":"2025-12-24T16:00:00.000Z","stockId":2238,"sp":8.22},{"date":"2025-12-23T16:00:00.000Z","stockId":2238,"sp":8.14},{"date":"2025-12-22T16:00:00.000Z","stockId":2238,"sp":8.13},{"date":"2025-12-21T16:00:00.000Z","stockId":2238,"sp":8.43},{"date":"2025-12-18T16:00:00.000Z","stockId":2238,"sp":9.35},{"date":"2025-12-17T16:00:00.000Z","stockId":2238,"sp":9.1},{"date":"2025-12-16T16:00:00.000Z","stockId":2238,"sp":9.23},{"date":"2025-12-15T16:00:00.000Z","stockId":2238,"sp":9.28},{"date":"2025-12-14T16:00:00.000Z","stockId":2238,"sp":9.42},{"date":"2025-12-11T16:00:00.000Z","stockId":2238,"sp":9.55},{"date":"2025-12-10T16:00:00.000Z","stockId":2238,"sp":9.73},{"date":"2025-12-09T16:00:00.000Z","stockId":2238,"sp":9.73},{"date":"2025-12-08T16:00:00.000Z","stockId":2238,"sp":9.61},{"date":"2025-12-07T16:00:00.000Z","stockId":2238,"sp":9.85},{"date":"2025-12-04T16:00:00.000Z","stockId":2238,"sp":9.12},{"date":"2025-12-03T16:00:00.000Z","stockId":2238,"sp":8.92},{"date":"2025-12-02T16:00:00.000Z","stockId":2238,"sp":8.57},{"date":"2025-12-01T16:00:00.000Z","stockId":2238,"sp":8.45},{"date":"2025-11-30T16:00:00.000Z","stockId":2238,"sp":8.5},{"date":"2025-11-27T16:00:00.000Z","stockId":2238,"sp":8.44},{"date":"2025-11-26T16:00:00.000Z","stockId":2238,"sp":8.4},{"date":"2025-11-25T16:00:00.000Z","stockId":2238,"sp":8.44},{"date":"2025-11-24T16:00:00.000Z","stockId":2238,"sp":8.35},{"date":"2025-11-23T16:00:00.000Z","stockId":2238,"sp":8.32},{"date":"2025-11-20T16:00:00.000Z","stockId":2238,"sp":8.09},{"date":"2025-11-19T16:00:00.000Z","stockId":2238,"sp":8.21},{"date":"2025-11-18T16:00:00.000Z","stockId":2238,"sp":8.25},{"date":"2025-11-17T16:00:00.000Z","stockId":2238,"sp":8.5},{"date":"2025-11-16T16:00:00.000Z","stockId":2238,"sp":8.54},{"date":"2025-11-13T16:00:00.000Z","stockId":2238,"sp":8.52},{"date":"2025-11-12T16:00:00.000Z","stockId":2238,"sp":8.61},{"date":"2025-11-11T16:00:00.000Z","stockId":2238,"sp":8.65},{"date":"2025-11-10T16:00:00.000Z","stockId":2238,"sp":8.7},{"date":"2025-11-09T16:00:00.000Z","stockId":2238,"sp":8.73},{"date":"2025-11-06T16:00:00.000Z","stockId":2238,"sp":8.68},{"date":"2025-11-05T16:00:00.000Z","stockId":2238,"sp":8.79},{"date":"2025-11-04T16:00:00.000Z","stockId":2238,"sp":8.86},{"date":"2025-11-03T16:00:00.000Z","stockId":2238,"sp":8.84},{"date":"2025-11-02T16:00:00.000Z","stockId":2238,"sp":8.72},{"date":"2025-10-30T16:00:00.000Z","stockId":2238,"sp":8.49},{"date":"2025-10-29T16:00:00.000Z","stockId":2238,"sp":8.67},{"date":"2025-10-28T16:00:00.000Z","stockId":2238,"sp":8.75},{"date":"2025-10-27T16:00:00.000Z","stockId":2238,"sp":8.75},{"date":"2025-10-26T16:00:00.000Z","stockId":2238,"sp":8.78},{"date":"2025-10-23T16:00:00.000Z","stockId":2238,"sp":9.28},{"date":"2025-10-22T16:00:00.000Z","stockId":2238,"sp":9.26},{"date":"2025-10-21T16:00:00.000Z","stockId":2238,"sp":9.27},{"date":"2025-10-20T16:00:00.000Z","stockId":2238,"sp":9.29},{"date":"2025-10-19T16:00:00.000Z","stockId":2238,"sp":9.17},{"date":"2025-10-16T16:00:00.000Z","stockId":2238,"sp":8.85},{"date":"2025-10-15T16:00:00.000Z","stockId":2238,"sp":9.02},{"date":"2025-10-14T16:00:00.000Z","stockId":2238,"sp":8.74},{"date":"2025-10-13T16:00:00.000Z","stockId":2238,"sp":8.45},{"date":"2025-10-12T16:00:00.000Z","stockId":2238,"sp":8.03},{"date":"2025-10-09T16:00:00.000Z","stockId":2238,"sp":8.11},{"date":"2025-10-08T16:00:00.000Z","stockId":2238,"sp":8.16},{"date":"2025-09-29T16:00:00.000Z","stockId":2238,"sp":8.25},{"date":"2025-09-28T16:00:00.000Z","stockId":2238,"sp":8.32},{"date":"2025-09-25T16:00:00.000Z","stockId":2238,"sp":8.3},{"date":"2025-09-24T16:00:00.000Z","stockId":2238,"sp":8.44},{"date":"2025-09-23T16:00:00.000Z","stockId":2238,"sp":8.49},{"date":"2025-09-22T16:00:00.000Z","stockId":2238,"sp":8.38},{"date":"2025-09-21T16:00:00.000Z","stockId":2238,"sp":8.3},{"date":"2025-09-18T16:00:00.000Z","stockId":2238,"sp":8.37},{"date":"2025-09-17T16:00:00.000Z","stockId":2238,"sp":8.36},{"date":"2025-09-16T16:00:00.000Z","stockId":2238,"sp":8.47},{"date":"2025-09-15T16:00:00.000Z","stockId":2238,"sp":8.63},{"date":"2025-09-14T16:00:00.000Z","stockId":2238,"sp":8.56},{"date":"2025-09-11T16:00:00.000Z","stockId":2238,"sp":8.57},{"date":"2025-09-10T16:00:00.000Z","stockId":2238,"sp":8.48},{"date":"2025-09-09T16:00:00.000Z","stockId":2238,"sp":8.43},{"date":"2025-09-08T16:00:00.000Z","stockId":2238,"sp":8.3},{"date":"2025-09-07T16:00:00.000Z","stockId":2238,"sp":8.45},{"date":"2025-09-04T16:00:00.000Z","stockId":2238,"sp":8.41},{"date":"2025-09-03T16:00:00.000Z","stockId":2238,"sp":8.3},{"date":"2025-09-02T16:00:00.000Z","stockId":2238,"sp":8.23},{"date":"2025-09-01T16:00:00.000Z","stockId":2238,"sp":8.44},{"date":"2025-08-31T16:00:00.000Z","stockId":2238,"sp":8.78},{"date":"2025-08-28T16:00:00.000Z","stockId":2238,"sp":8.68},{"date":"2025-08-27T16:00:00.000Z","stockId":2238,"sp":8.89},{"date":"2025-08-26T16:00:00.000Z","stockId":2238,"sp":8.84},{"date":"2025-08-25T16:00:00.000Z","stockId":2238,"sp":9.09},{"date":"2025-08-24T16:00:00.000Z","stockId":2238,"sp":8.96},{"date":"2025-08-21T16:00:00.000Z","stockId":2238,"sp":8.99},{"date":"2025-08-20T16:00:00.000Z","stockId":2238,"sp":8.89},{"date":"2025-08-19T16:00:00.000Z","stockId":2238,"sp":8.92},{"date":"2025-08-18T16:00:00.000Z","stockId":2238,"sp":8.99},{"date":"2025-08-17T16:00:00.000Z","stockId":2238,"sp":8.98},{"date":"2025-08-14T16:00:00.000Z","stockId":2238,"sp":8.65},{"date":"2025-08-13T16:00:00.000Z","stockId":2238,"sp":8.63},{"date":"2025-08-12T16:00:00.000Z","stockId":2238,"sp":8.9},{"date":"2025-08-11T16:00:00.000Z","stockId":2238,"sp":8.84},{"date":"2025-08-10T16:00:00.000Z","stockId":2238,"sp":8.89},{"date":"2025-08-07T16:00:00.000Z","stockId":2238,"sp":8.74},{"date":"2025-08-06T16:00:00.000Z","stockId":2238,"sp":8.87},{"date":"2025-08-05T16:00:00.000Z","stockId":2238,"sp":8.92},{"date":"2025-08-04T16:00:00.000Z","stockId":2238,"sp":8.9},{"date":"2025-08-03T16:00:00.000Z","stockId":2238,"sp":8.8},{"date":"2025-07-31T16:00:00.000Z","stockId":2238,"sp":8.82},{"date":"2025-07-30T16:00:00.000Z","stockId":2238,"sp":8.75},{"date":"2025-07-29T16:00:00.000Z","stockId":2238,"sp":8.91},{"date":"2025-07-28T16:00:00.000Z","stockId":2238,"sp":8.91},{"date":"2025-07-27T16:00:00.000Z","stockId":2238,"sp":8.94},{"date":"2025-07-24T16:00:00.000Z","stockId":2238,"sp":9.08},{"date":"2025-07-23T16:00:00.000Z","stockId":2238,"sp":8.96},{"date":"2025-07-22T16:00:00.000Z","stockId":2238,"sp":8.77},{"date":"2025-07-21T16:00:00.000Z","stockId":2238,"sp":8.93},{"date":"2025-07-20T16:00:00.000Z","stockId":2238,"sp":8.8},{"date":"2025-07-17T16:00:00.000Z","stockId":2238,"sp":8.95},{"date":"2025-07-16T16:00:00.000Z","stockId":2238,"sp":8.66},{"date":"2025-07-15T16:00:00.000Z","stockId":2238,"sp":8.66},{"date":"2025-07-14T16:00:00.000Z","stockId":2238,"sp":8.61},{"date":"2025-07-13T16:00:00.000Z","stockId":2238,"sp":8.78},{"date":"2025-07-10T16:00:00.000Z","stockId":2238,"sp":8.93},{"date":"2025-07-09T16:00:00.000Z","stockId":2238,"sp":8.81},{"date":"2025-07-08T16:00:00.000Z","stockId":2238,"sp":8.95},{"date":"2025-07-07T16:00:00.000Z","stockId":2238,"sp":8.75},{"date":"2025-07-06T16:00:00.000Z","stockId":2238,"sp":8.6},{"date":"2025-07-03T16:00:00.000Z","stockId":2238,"sp":8.61},{"date":"2025-07-02T16:00:00.000Z","stockId":2238,"sp":8.66},{"date":"2025-07-01T16:00:00.000Z","stockId":2238,"sp":8.66},{"date":"2025-06-30T16:00:00.000Z","stockId":2238,"sp":8.77},{"date":"2025-06-29T16:00:00.000Z","stockId":2238,"sp":8.81},{"date":"2025-06-26T16:00:00.000Z","stockId":2238,"sp":8.77},{"date":"2025-06-25T16:00:00.000Z","stockId":2238,"sp":8.76},{"date":"2025-06-24T16:00:00.000Z","stockId":2238,"sp":8.71},{"date":"2025-06-23T16:00:00.000Z","stockId":2238,"sp":8.78},{"date":"2025-06-22T16:00:00.000Z","stockId":2238,"sp":8.56},{"date":"2025-06-19T16:00:00.000Z","stockId":2238,"sp":8.41},{"date":"2025-06-18T16:00:00.000Z","stockId":2238,"sp":8.7},{"date":"2025-06-17T16:00:00.000Z","stockId":2238,"sp":8.56},{"date":"2025-06-16T16:00:00.000Z","stockId":2238,"sp":8.62},{"date":"2025-06-15T16:00:00.000Z","stockId":2238,"sp":8.69},{"date":"2025-06-12T16:00:00.000Z","stockId":2238,"sp":8.45},{"date":"2025-06-11T16:00:00.000Z","stockId":2238,"sp":8.81},{"date":"2025-06-10T16:00:00.000Z","stockId":2238,"sp":8.85},{"date":"2025-06-09T16:00:00.000Z","stockId":2238,"sp":8.83},{"date":"2025-06-08T16:00:00.000Z","stockId":2238,"sp":8.76},{"date":"2025-06-05T16:00:00.000Z","stockId":2238,"sp":8.65},{"date":"2025-06-04T16:00:00.000Z","stockId":2238,"sp":8.71},{"date":"2025-06-03T16:00:00.000Z","stockId":2238,"sp":8.52},{"date":"2025-06-02T16:00:00.000Z","stockId":2238,"sp":8.47},{"date":"2025-05-29T16:00:00.000Z","stockId":2238,"sp":8.56},{"date":"2025-05-28T16:00:00.000Z","stockId":2238,"sp":8.77},{"date":"2025-05-27T16:00:00.000Z","stockId":2238,"sp":8.52},{"date":"2025-05-26T16:00:00.000Z","stockId":2238,"sp":8.35},{"date":"2025-05-25T16:00:00.000Z","stockId":2238,"sp":8.3},{"date":"2025-05-22T16:00:00.000Z","stockId":2238,"sp":8.14},{"date":"2025-05-21T16:00:00.000Z","stockId":2238,"sp":8.38},{"date":"2025-05-20T16:00:00.000Z","stockId":2238,"sp":8.5},{"date":"2025-05-19T16:00:00.000Z","stockId":2238,"sp":8.39},{"date":"2025-05-18T16:00:00.000Z","stockId":2238,"sp":8.31},{"date":"2025-05-15T16:00:00.000Z","stockId":2238,"sp":8.08},{"date":"2025-05-14T16:00:00.000Z","stockId":2238,"sp":8.08},{"date":"2025-05-13T16:00:00.000Z","stockId":2238,"sp":8.2},{"date":"2025-05-12T16:00:00.000Z","stockId":2238,"sp":8.2},{"date":"2025-05-11T16:00:00.000Z","stockId":2238,"sp":8.26},{"date":"2025-05-08T16:00:00.000Z","stockId":2238,"sp":8.29},{"date":"2025-05-07T16:00:00.000Z","stockId":2238,"sp":8.42},{"date":"2025-05-06T16:00:00.000Z","stockId":2238,"sp":8.28},{"date":"2025-05-05T16:00:00.000Z","stockId":2238,"sp":8.28},{"date":"2025-04-29T16:00:00.000Z","stockId":2238,"sp":8.05},{"date":"2025-04-28T16:00:00.000Z","stockId":2238,"sp":7.94},{"date":"2025-04-27T16:00:00.000Z","stockId":2238,"sp":7.87},{"date":"2025-04-24T16:00:00.000Z","stockId":2238,"sp":7.93},{"date":"2025-04-23T16:00:00.000Z","stockId":2238,"sp":7.87},{"date":"2025-04-22T16:00:00.000Z","stockId":2238,"sp":8.1},{"date":"2025-04-21T16:00:00.000Z","stockId":2238,"sp":7.98},{"date":"2025-04-20T16:00:00.000Z","stockId":2238,"sp":8.04},{"date":"2025-04-17T16:00:00.000Z","stockId":2238,"sp":7.98},{"date":"2025-04-16T16:00:00.000Z","stockId":2238,"sp":7.88},{"date":"2025-04-15T16:00:00.000Z","stockId":2238,"sp":7.94},{"date":"2025-04-14T16:00:00.000Z","stockId":2238,"sp":8.1},{"date":"2025-04-13T16:00:00.000Z","stockId":2238,"sp":8.01},{"date":"2025-04-10T16:00:00.000Z","stockId":2238,"sp":7.84},{"date":"2025-04-09T16:00:00.000Z","stockId":2238,"sp":7.86},{"date":"2025-04-08T16:00:00.000Z","stockId":2238,"sp":7.61},{"date":"2025-04-07T16:00:00.000Z","stockId":2238,"sp":7.35},{"date":"2025-04-06T16:00:00.000Z","stockId":2238,"sp":7.6},{"date":"2025-04-02T16:00:00.000Z","stockId":2238,"sp":8.44},{"date":"2025-04-01T16:00:00.000Z","stockId":2238,"sp":8.47},{"date":"2025-03-31T16:00:00.000Z","stockId":2238,"sp":8.46},{"date":"2025-03-30T16:00:00.000Z","stockId":2238,"sp":8.75},{"date":"2025-03-27T16:00:00.000Z","stockId":2238,"sp":9.32},{"date":"2025-03-26T16:00:00.000Z","stockId":2238,"sp":9.07},{"date":"2025-03-25T16:00:00.000Z","stockId":2238,"sp":9.03},{"date":"2025-03-24T16:00:00.000Z","stockId":2238,"sp":9.01},{"date":"2025-03-23T16:00:00.000Z","stockId":2238,"sp":9.1},{"date":"2025-03-20T16:00:00.000Z","stockId":2238,"sp":9.2},{"date":"2025-03-19T16:00:00.000Z","stockId":2238,"sp":9.56},{"date":"2025-03-18T16:00:00.000Z","stockId":2238,"sp":9.61},{"date":"2025-03-17T16:00:00.000Z","stockId":2238,"sp":9.76},{"date":"2025-03-16T16:00:00.000Z","stockId":2238,"sp":9.84},{"date":"2025-03-13T16:00:00.000Z","stockId":2238,"sp":10.3},{"date":"2025-03-12T16:00:00.000Z","stockId":2238,"sp":9.96},{"date":"2025-03-11T16:00:00.000Z","stockId":2238,"sp":11.06},{"date":"2025-03-10T16:00:00.000Z","stockId":2238,"sp":10.05},{"date":"2025-03-09T16:00:00.000Z","stockId":2238,"sp":9.14},{"date":"2025-03-06T16:00:00.000Z","stockId":2238,"sp":9.06},{"date":"2025-03-05T16:00:00.000Z","stockId":2238,"sp":9.18},{"date":"2025-03-04T16:00:00.000Z","stockId":2238,"sp":8.86},{"date":"2025-03-03T16:00:00.000Z","stockId":2238,"sp":8.8},{"date":"2025-03-02T16:00:00.000Z","stockId":2238,"sp":8.67},{"date":"2025-02-27T16:00:00.000Z","stockId":2238,"sp":8.75},{"date":"2025-02-26T16:00:00.000Z","stockId":2238,"sp":9.16},{"date":"2025-02-25T16:00:00.000Z","stockId":2238,"sp":9.29},{"date":"2025-02-24T16:00:00.000Z","stockId":2238,"sp":9.52},{"date":"2025-02-23T16:00:00.000Z","stockId":2238,"sp":10.14},{"date":"2025-02-20T16:00:00.000Z","stockId":2238,"sp":9.74},{"date":"2025-02-19T16:00:00.000Z","stockId":2238,"sp":9.73},{"date":"2025-02-18T16:00:00.000Z","stockId":2238,"sp":9.68},{"date":"2025-02-17T16:00:00.000Z","stockId":2238,"sp":9.76},{"date":"2025-02-16T16:00:00.000Z","stockId":2238,"sp":9.49},{"date":"2025-02-13T16:00:00.000Z","stockId":2238,"sp":9.35},{"date":"2025-02-12T16:00:00.000Z","stockId":2238,"sp":9.37},{"date":"2025-02-11T16:00:00.000Z","stockId":2238,"sp":8.52},{"date":"2025-02-10T16:00:00.000Z","stockId":2238,"sp":8.49},{"date":"2025-02-09T16:00:00.000Z","stockId":2238,"sp":8.4},{"date":"2025-02-06T16:00:00.000Z","stockId":2238,"sp":8.05},{"date":"2025-02-05T16:00:00.000Z","stockId":2238,"sp":8.05},{"date":"2025-02-04T16:00:00.000Z","stockId":2238,"sp":7.89},{"date":"2025-01-26T16:00:00.000Z","stockId":2238,"sp":7.66},{"date":"2025-01-23T16:00:00.000Z","stockId":2238,"sp":7.75},{"date":"2025-01-22T16:00:00.000Z","stockId":2238,"sp":7.56},{"date":"2025-01-21T16:00:00.000Z","stockId":2238,"sp":7.53},{"date":"2025-01-20T16:00:00.000Z","stockId":2238,"sp":7.7},{"date":"2025-01-19T16:00:00.000Z","stockId":2238,"sp":7.73},{"date":"2025-01-16T16:00:00.000Z","stockId":2238,"sp":7.62},{"date":"2025-01-15T16:00:00.000Z","stockId":2238,"sp":7.71},{"date":"2025-01-14T16:00:00.000Z","stockId":2238,"sp":7.7},{"date":"2025-01-13T16:00:00.000Z","stockId":2238,"sp":7.59},{"date":"2025-01-12T16:00:00.000Z","stockId":2238,"sp":7.21},{"date":"2025-01-09T16:00:00.000Z","stockId":2238,"sp":7.22},{"date":"2025-01-08T16:00:00.000Z","stockId":2238,"sp":7.61},{"date":"2025-01-07T16:00:00.000Z","stockId":2238,"sp":7.53},{"date":"2025-01-06T16:00:00.000Z","stockId":2238,"sp":7.46},{"date":"2025-01-05T16:00:00.000Z","stockId":2238,"sp":7.29},{"date":"2025-01-02T16:00:00.000Z","stockId":2238,"sp":7.34},{"date":"2025-01-01T16:00:00.000Z","stockId":2238,"sp":7.82},{"date":"2024-12-30T16:00:00.000Z","stockId":2238,"sp":8.03},{"date":"2024-12-29T16:00:00.000Z","stockId":2238,"sp":8.34},{"date":"2024-12-26T16:00:00.000Z","stockId":2238,"sp":8.37},{"date":"2024-12-25T16:00:00.000Z","stockId":2238,"sp":8.35},{"date":"2024-12-24T16:00:00.000Z","stockId":2238,"sp":8.3},{"date":"2024-12-23T16:00:00.000Z","stockId":2238,"sp":8.58},{"date":"2024-12-22T16:00:00.000Z","stockId":2238,"sp":8.84},{"date":"2024-12-19T16:00:00.000Z","stockId":2238,"sp":9.82},{"date":"2024-12-18T16:00:00.000Z","stockId":2238,"sp":9.83},{"date":"2024-12-17T16:00:00.000Z","stockId":2238,"sp":9.77},{"date":"2024-12-16T16:00:00.000Z","stockId":2238,"sp":9.69},{"date":"2024-12-15T16:00:00.000Z","stockId":2238,"sp":10.45},{"date":"2024-12-12T16:00:00.000Z","stockId":2238,"sp":10.59},{"date":"2024-12-11T16:00:00.000Z","stockId":2238,"sp":10.39},{"date":"2024-12-10T16:00:00.000Z","stockId":2238,"sp":10.5},{"date":"2024-12-09T16:00:00.000Z","stockId":2238,"sp":10.43},{"date":"2024-12-08T16:00:00.000Z","stockId":2238,"sp":10.25},{"date":"2024-12-05T16:00:00.000Z","stockId":2238,"sp":10.53},{"date":"2024-12-04T16:00:00.000Z","stockId":2238,"sp":10.37},{"date":"2024-12-03T16:00:00.000Z","stockId":2238,"sp":9.75},{"date":"2024-12-02T16:00:00.000Z","stockId":2238,"sp":10.26},{"date":"2024-12-01T16:00:00.000Z","stockId":2238,"sp":10.26},{"date":"2024-11-28T16:00:00.000Z","stockId":2238,"sp":10.22},{"date":"2024-11-27T16:00:00.000Z","stockId":2238,"sp":9.8},{"date":"2024-11-26T16:00:00.000Z","stockId":2238,"sp":9.85},{"date":"2024-11-25T16:00:00.000Z","stockId":2238,"sp":9.68},{"date":"2024-11-24T16:00:00.000Z","stockId":2238,"sp":9.22},{"date":"2024-11-21T16:00:00.000Z","stockId":2238,"sp":9.22},{"date":"2024-11-20T16:00:00.000Z","stockId":2238,"sp":9.3},{"date":"2024-11-19T16:00:00.000Z","stockId":2238,"sp":9.44},{"date":"2024-11-18T16:00:00.000Z","stockId":2238,"sp":9.04},{"date":"2024-11-17T16:00:00.000Z","stockId":2238,"sp":9.78},{"date":"2024-11-14T16:00:00.000Z","stockId":2238,"sp":10.87},{"date":"2024-11-13T16:00:00.000Z","stockId":2238,"sp":10.53},{"date":"2024-11-12T16:00:00.000Z","stockId":2238,"sp":10.2},{"date":"2024-11-11T16:00:00.000Z","stockId":2238,"sp":9.27},{"date":"2024-11-10T16:00:00.000Z","stockId":2238,"sp":9.48},{"date":"2024-11-07T16:00:00.000Z","stockId":2238,"sp":9.11},{"date":"2024-11-06T16:00:00.000Z","stockId":2238,"sp":9.16},{"date":"2024-11-05T16:00:00.000Z","stockId":2238,"sp":9.1},{"date":"2024-11-04T16:00:00.000Z","stockId":2238,"sp":9.06},{"date":"2024-11-03T16:00:00.000Z","stockId":2238,"sp":8.93},{"date":"2024-10-31T16:00:00.000Z","stockId":2238,"sp":8.77},{"date":"2024-10-30T16:00:00.000Z","stockId":2238,"sp":9.4},{"date":"2024-10-29T16:00:00.000Z","stockId":2238,"sp":9.13},{"date":"2024-10-28T16:00:00.000Z","stockId":2238,"sp":9.02},{"date":"2024-10-27T16:00:00.000Z","stockId":2238,"sp":9.3},{"date":"2024-10-24T16:00:00.000Z","stockId":2238,"sp":9.01},{"date":"2024-10-23T16:00:00.000Z","stockId":2238,"sp":8.65},{"date":"2024-10-22T16:00:00.000Z","stockId":2238,"sp":8.6},{"date":"2024-10-21T16:00:00.000Z","stockId":2238,"sp":8.88},{"date":"2024-10-20T16:00:00.000Z","stockId":2238,"sp":8.65},{"date":"2024-10-17T16:00:00.000Z","stockId":2238,"sp":8.26},{"date":"2024-10-16T16:00:00.000Z","stockId":2238,"sp":8.22},{"date":"2024-10-15T16:00:00.000Z","stockId":2238,"sp":8.2},{"date":"2024-10-14T16:00:00.000Z","stockId":2238,"sp":8.15},{"date":"2024-10-13T16:00:00.000Z","stockId":2238,"sp":8.18},{"date":"2024-10-10T16:00:00.000Z","stockId":2238,"sp":7.93},{"date":"2024-10-09T16:00:00.000Z","stockId":2238,"sp":8.3},{"date":"2024-10-08T16:00:00.000Z","stockId":2238,"sp":8.36},{"date":"2024-10-07T16:00:00.000Z","stockId":2238,"sp":9.29},{"date":"2024-09-29T16:00:00.000Z","stockId":2238,"sp":8.94},{"date":"2024-09-26T16:00:00.000Z","stockId":2238,"sp":8.2},{"date":"2024-09-25T16:00:00.000Z","stockId":2238,"sp":7.95},{"date":"2024-09-24T16:00:00.000Z","stockId":2238,"sp":7.78},{"date":"2024-09-23T16:00:00.000Z","stockId":2238,"sp":7.65},{"date":"2024-09-22T16:00:00.000Z","stockId":2238,"sp":7.44},{"date":"2024-09-19T16:00:00.000Z","stockId":2238,"sp":7.28},{"date":"2024-09-18T16:00:00.000Z","stockId":2238,"sp":7.19},{"date":"2024-09-17T16:00:00.000Z","stockId":2238,"sp":6.97},{"date":"2024-09-12T16:00:00.000Z","stockId":2238,"sp":7.04},{"date":"2024-09-11T16:00:00.000Z","stockId":2238,"sp":7.1},{"date":"2024-09-10T16:00:00.000Z","stockId":2238,"sp":7.09},{"date":"2024-09-09T16:00:00.000Z","stockId":2238,"sp":7.24},{"date":"2024-09-08T16:00:00.000Z","stockId":2238,"sp":7.1},{"date":"2024-09-05T16:00:00.000Z","stockId":2238,"sp":7.09},{"date":"2024-09-04T16:00:00.000Z","stockId":2238,"sp":7.29},{"date":"2024-09-03T16:00:00.000Z","stockId":2238,"sp":7.08},{"date":"2024-09-02T16:00:00.000Z","stockId":2238,"sp":7.12},{"date":"2024-09-01T16:00:00.000Z","stockId":2238,"sp":7.03},{"date":"2024-08-29T16:00:00.000Z","stockId":2238,"sp":7.28},{"date":"2024-08-28T16:00:00.000Z","stockId":2238,"sp":6.98},{"date":"2024-08-27T16:00:00.000Z","stockId":2238,"sp":6.87},{"date":"2024-08-26T16:00:00.000Z","stockId":2238,"sp":6.72},{"date":"2024-08-25T16:00:00.000Z","stockId":2238,"sp":6.99},{"date":"2024-08-22T16:00:00.000Z","stockId":2238,"sp":6.87},{"date":"2024-08-21T16:00:00.000Z","stockId":2238,"sp":7},{"date":"2024-08-20T16:00:00.000Z","stockId":2238,"sp":7.28},{"date":"2024-08-19T16:00:00.000Z","stockId":2238,"sp":7.4},{"date":"2024-08-18T16:00:00.000Z","stockId":2238,"sp":7.44},{"date":"2024-08-15T16:00:00.000Z","stockId":2238,"sp":7.47},{"date":"2024-08-14T16:00:00.000Z","stockId":2238,"sp":7.55},{"date":"2024-08-13T16:00:00.000Z","stockId":2238,"sp":7.34},{"date":"2024-08-12T16:00:00.000Z","stockId":2238,"sp":7.26},{"date":"2024-08-11T16:00:00.000Z","stockId":2238,"sp":7.26},{"date":"2024-08-08T16:00:00.000Z","stockId":2238,"sp":7.3},{"date":"2024-08-07T16:00:00.000Z","stockId":2238,"sp":7.51},{"date":"2024-08-06T16:00:00.000Z","stockId":2238,"sp":7.51},{"date":"2024-08-05T16:00:00.000Z","stockId":2238,"sp":7.53},{"date":"2024-08-04T16:00:00.000Z","stockId":2238,"sp":7.41},{"date":"2024-08-01T16:00:00.000Z","stockId":2238,"sp":7.62},{"date":"2024-07-31T16:00:00.000Z","stockId":2238,"sp":7.79},{"date":"2024-07-30T16:00:00.000Z","stockId":2238,"sp":7.64},{"date":"2024-07-29T16:00:00.000Z","stockId":2238,"sp":7.39},{"date":"2024-07-28T16:00:00.000Z","stockId":2238,"sp":7.35},{"date":"2024-07-25T16:00:00.000Z","stockId":2238,"sp":7.3},{"date":"2024-07-24T16:00:00.000Z","stockId":2238,"sp":7.08},{"date":"2024-07-23T16:00:00.000Z","stockId":2238,"sp":7},{"date":"2024-07-22T16:00:00.000Z","stockId":2238,"sp":7.17},{"date":"2024-07-21T16:00:00.000Z","stockId":2238,"sp":7.38},{"date":"2024-07-18T16:00:00.000Z","stockId":2238,"sp":7.28},{"date":"2024-07-17T16:00:00.000Z","stockId":2238,"sp":7.24},{"date":"2024-07-16T16:00:00.000Z","stockId":2238,"sp":7.28},{"date":"2024-07-15T16:00:00.000Z","stockId":2238,"sp":7.39},{"date":"2024-07-14T16:00:00.000Z","stockId":2238,"sp":7.42},{"date":"2024-07-11T16:00:00.000Z","stockId":2238,"sp":7.49},{"date":"2024-07-10T16:00:00.000Z","stockId":2238,"sp":7.6},{"date":"2024-07-09T16:00:00.000Z","stockId":2238,"sp":7.44},{"date":"2024-07-08T16:00:00.000Z","stockId":2238,"sp":7.55},{"date":"2024-07-07T16:00:00.000Z","stockId":2238,"sp":7.42},{"date":"2024-07-04T16:00:00.000Z","stockId":2238,"sp":7.74},{"date":"2024-07-03T16:00:00.000Z","stockId":2238,"sp":7.63},{"date":"2024-07-02T16:00:00.000Z","stockId":2238,"sp":7.85},{"date":"2024-07-01T16:00:00.000Z","stockId":2238,"sp":8},{"date":"2024-06-30T16:00:00.000Z","stockId":2238,"sp":7.96},{"date":"2024-06-27T16:00:00.000Z","stockId":2238,"sp":7.85},{"date":"2024-06-26T16:00:00.000Z","stockId":2238,"sp":8.04},{"sp":8.07,"stockId":2238,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.61,"stockId":2238,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.58,"stockId":2238,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.89,"stockId":2238,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.96,"stockId":2238,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.35,"stockId":2238,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.48,"stockId":2238,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.49,"stockId":2238,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.59,"stockId":2238,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.57,"stockId":2238,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.57,"stockId":2238,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.33,"stockId":2238,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.26,"stockId":2238,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.16,"stockId":2238,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.52,"stockId":2238,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.78,"stockId":2238,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.89,"stockId":2238,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.85,"stockId":2238,"date":"2024-05-30T16:00:00.000Z"},{"sp":8.89,"stockId":2238,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.72,"stockId":2238,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.75,"stockId":2238,"date":"2024-05-27T16:00:00.000Z"},{"sp":8.98,"stockId":2238,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.89,"stockId":2238,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.05,"stockId":2238,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.37,"stockId":2238,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.26,"stockId":2238,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.37,"stockId":2238,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.43,"stockId":2238,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.5,"stockId":2238,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.35,"stockId":2238,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.49,"stockId":2238,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.21,"stockId":2238,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2238,"sp":9.48},{"date":"2024-05-08T16:00:00.000Z","stockId":2238,"sp":9.73},{"date":"2024-05-07T16:00:00.000Z","stockId":2238,"sp":9.63},{"date":"2024-05-06T16:00:00.000Z","stockId":2238,"sp":9.99},{"date":"2024-05-05T16:00:00.000Z","stockId":2238,"sp":9.98},{"date":"2024-04-29T16:00:00.000Z","stockId":2238,"sp":9.95},{"date":"2024-04-28T16:00:00.000Z","stockId":2238,"sp":10.15},{"date":"2024-04-25T16:00:00.000Z","stockId":2238,"sp":10.11},{"date":"2024-04-24T16:00:00.000Z","stockId":2238,"sp":9.94},{"date":"2024-04-23T16:00:00.000Z","stockId":2238,"sp":9.89},{"date":"2024-04-22T16:00:00.000Z","stockId":2238,"sp":9.67},{"date":"2024-04-21T16:00:00.000Z","stockId":2238,"sp":9.46},{"date":"2024-04-18T16:00:00.000Z","stockId":2238,"sp":9.6},{"date":"2024-04-17T16:00:00.000Z","stockId":2238,"sp":9.73},{"date":"2024-04-16T16:00:00.000Z","stockId":2238,"sp":9.67},{"date":"2024-04-15T16:00:00.000Z","stockId":2238,"sp":8.97},{"date":"2024-04-14T16:00:00.000Z","stockId":2238,"sp":9.7},{"date":"2024-04-11T16:00:00.000Z","stockId":2238,"sp":9.98},{"date":"2024-04-10T16:00:00.000Z","stockId":2238,"sp":10.11},{"date":"2024-04-09T16:00:00.000Z","stockId":2238,"sp":9.96},{"date":"2024-04-08T16:00:00.000Z","stockId":2238,"sp":10.34},{"date":"2024-04-07T16:00:00.000Z","stockId":2238,"sp":10.52},{"date":"2024-04-02T16:00:00.000Z","stockId":2238,"sp":10.41},{"date":"2024-04-01T16:00:00.000Z","stockId":2238,"sp":11.05},{"date":"2024-03-31T16:00:00.000Z","stockId":2238,"sp":11.51},{"date":"2024-03-28T16:00:00.000Z","stockId":2238,"sp":11.2},{"date":"2024-03-27T16:00:00.000Z","stockId":2238,"sp":11.66},{"date":"2024-03-26T16:00:00.000Z","stockId":2238,"sp":11.2},{"date":"2024-03-25T16:00:00.000Z","stockId":2238,"sp":12.09},{"date":"2024-03-24T16:00:00.000Z","stockId":2238,"sp":12.54},{"date":"2024-03-21T16:00:00.000Z","stockId":2238,"sp":13.54},{"date":"2024-03-20T16:00:00.000Z","stockId":2238,"sp":12.92},{"date":"2024-03-19T16:00:00.000Z","stockId":2238,"sp":12.39},{"date":"2024-03-18T16:00:00.000Z","stockId":2238,"sp":11.84},{"date":"2024-03-17T16:00:00.000Z","stockId":2238,"sp":12.08},{"date":"2024-03-14T16:00:00.000Z","stockId":2238,"sp":11.87},{"date":"2024-03-13T16:00:00.000Z","stockId":2238,"sp":11.84},{"date":"2024-03-12T16:00:00.000Z","stockId":2238,"sp":12.4},{"date":"2024-03-11T16:00:00.000Z","stockId":2238,"sp":11.84},{"date":"2024-03-10T16:00:00.000Z","stockId":2238,"sp":11.51},{"date":"2024-03-07T16:00:00.000Z","stockId":2238,"sp":11.18},{"date":"2024-03-06T16:00:00.000Z","stockId":2238,"sp":11.03},{"date":"2024-03-05T16:00:00.000Z","stockId":2238,"sp":11.79},{"date":"2024-03-04T16:00:00.000Z","stockId":2238,"sp":12.08},{"date":"2024-03-03T16:00:00.000Z","stockId":2238,"sp":11.45},{"date":"2024-02-29T16:00:00.000Z","stockId":2238,"sp":11.36},{"date":"2024-02-28T16:00:00.000Z","stockId":2238,"sp":11.26},{"date":"2024-02-27T16:00:00.000Z","stockId":2238,"sp":10.96},{"date":"2024-02-26T16:00:00.000Z","stockId":2238,"sp":12.18},{"date":"2024-02-25T16:00:00.000Z","stockId":2238,"sp":11.66},{"date":"2024-02-22T16:00:00.000Z","stockId":2238,"sp":11.45},{"date":"2024-02-21T16:00:00.000Z","stockId":2238,"sp":10.69},{"date":"2024-02-20T16:00:00.000Z","stockId":2238,"sp":10.15},{"date":"2024-02-19T16:00:00.000Z","stockId":2238,"sp":10.23},{"date":"2024-02-18T16:00:00.000Z","stockId":2238,"sp":9.66},{"date":"2024-02-07T16:00:00.000Z","stockId":2238,"sp":8.78},{"date":"2024-02-06T16:00:00.000Z","stockId":2238,"sp":8.52},{"date":"2024-02-05T16:00:00.000Z","stockId":2238,"sp":8.96},{"date":"2024-02-04T16:00:00.000Z","stockId":2238,"sp":8.87},{"date":"2024-02-01T16:00:00.000Z","stockId":2238,"sp":9.85},{"date":"2024-01-31T16:00:00.000Z","stockId":2238,"sp":10.11},{"date":"2024-01-30T16:00:00.000Z","stockId":2238,"sp":10.24},{"date":"2024-01-29T16:00:00.000Z","stockId":2238,"sp":10.45},{"date":"2024-01-28T16:00:00.000Z","stockId":2238,"sp":10.91},{"date":"2024-01-25T16:00:00.000Z","stockId":2238,"sp":11.45},{"date":"2024-01-24T16:00:00.000Z","stockId":2238,"sp":11.57},{"date":"2024-01-23T16:00:00.000Z","stockId":2238,"sp":11.2},{"date":"2024-01-22T16:00:00.000Z","stockId":2238,"sp":11.23},{"date":"2024-01-21T16:00:00.000Z","stockId":2238,"sp":11.23},{"date":"2024-01-18T16:00:00.000Z","stockId":2238,"sp":11.71},{"date":"2024-01-17T16:00:00.000Z","stockId":2238,"sp":11.61},{"date":"2024-01-16T16:00:00.000Z","stockId":2238,"sp":11.71},{"date":"2024-01-15T16:00:00.000Z","stockId":2238,"sp":11.85},{"date":"2024-01-14T16:00:00.000Z","stockId":2238,"sp":12.04},{"date":"2024-01-11T16:00:00.000Z","stockId":2238,"sp":12.02},{"date":"2024-01-10T16:00:00.000Z","stockId":2238,"sp":12.45},{"date":"2024-01-09T16:00:00.000Z","stockId":2238,"sp":12.16},{"date":"2024-01-08T16:00:00.000Z","stockId":2238,"sp":12.64},{"date":"2024-01-07T16:00:00.000Z","stockId":2238,"sp":12.61},{"date":"2024-01-04T16:00:00.000Z","stockId":2238,"sp":12.44},{"date":"2024-01-03T16:00:00.000Z","stockId":2238,"sp":13.44},{"date":"2024-01-02T16:00:00.000Z","stockId":2238,"sp":12.91},{"date":"2024-01-01T16:00:00.000Z","stockId":2238,"sp":13.99},{"date":"2023-12-28T16:00:00.000Z","stockId":2238,"sp":15.53},{"date":"2023-12-27T16:00:00.000Z","stockId":2238,"sp":16.4},{"date":"2023-12-26T16:00:00.000Z","stockId":2238,"sp":17.76},{"date":"2023-12-25T16:00:00.000Z","stockId":2238,"sp":17.34},{"date":"2023-12-24T16:00:00.000Z","stockId":2238,"sp":15.76},{"date":"2023-12-21T16:00:00.000Z","stockId":2238,"sp":14.33},{"date":"2023-12-20T16:00:00.000Z","stockId":2238,"sp":15.92},{"date":"2023-12-19T16:00:00.000Z","stockId":2238,"sp":16.08},{"date":"2023-12-18T16:00:00.000Z","stockId":2238,"sp":15.7},{"date":"2023-12-17T16:00:00.000Z","stockId":2238,"sp":15.93},{"date":"2023-12-14T16:00:00.000Z","stockId":2238,"sp":15.22},{"date":"2023-12-13T16:00:00.000Z","stockId":2238,"sp":14.79},{"date":"2023-12-12T16:00:00.000Z","stockId":2238,"sp":15.2},{"date":"2023-12-11T16:00:00.000Z","stockId":2238,"sp":14.88},{"date":"2023-12-10T16:00:00.000Z","stockId":2238,"sp":13.87},{"date":"2023-12-07T16:00:00.000Z","stockId":2238,"sp":15.05},{"date":"2023-12-06T16:00:00.000Z","stockId":2238,"sp":16.72},{"date":"2023-12-05T16:00:00.000Z","stockId":2238,"sp":15.2},{"date":"2023-12-04T16:00:00.000Z","stockId":2238,"sp":14.26},{"date":"2023-12-03T16:00:00.000Z","stockId":2238,"sp":13.34},{"date":"2023-11-30T16:00:00.000Z","stockId":2238,"sp":12.67},{"date":"2023-11-29T16:00:00.000Z","stockId":2238,"sp":12.57},{"date":"2023-11-28T16:00:00.000Z","stockId":2238,"sp":12.11},{"date":"2023-11-27T16:00:00.000Z","stockId":2238,"sp":12.21},{"date":"2023-11-26T16:00:00.000Z","stockId":2238,"sp":12.16},{"date":"2023-11-23T16:00:00.000Z","stockId":2238,"sp":13.51},{"date":"2023-11-22T16:00:00.000Z","stockId":2238,"sp":15.01},{"date":"2023-11-21T16:00:00.000Z","stockId":2238,"sp":16.24},{"date":"2023-11-20T16:00:00.000Z","stockId":2238,"sp":14.76},{"date":"2023-11-19T16:00:00.000Z","stockId":2238,"sp":13.78},{"date":"2023-11-16T16:00:00.000Z","stockId":2238,"sp":12.53},{"date":"2023-11-15T16:00:00.000Z","stockId":2238,"sp":12.27},{"date":"2023-11-14T16:00:00.000Z","stockId":2238,"sp":13.63},{"date":"2023-11-13T16:00:00.000Z","stockId":2238,"sp":12.39},{"date":"2023-11-12T16:00:00.000Z","stockId":2238,"sp":12.85},{"date":"2023-11-09T16:00:00.000Z","stockId":2238,"sp":12.82},{"date":"2023-11-08T16:00:00.000Z","stockId":2238,"sp":11.65},{"date":"2023-11-07T16:00:00.000Z","stockId":2238,"sp":10.59},{"date":"2023-11-06T16:00:00.000Z","stockId":2238,"sp":9.63},{"date":"2023-11-05T16:00:00.000Z","stockId":2238,"sp":8.75},{"date":"2023-11-02T16:00:00.000Z","stockId":2238,"sp":7.95},{"date":"2023-11-01T16:00:00.000Z","stockId":2238,"sp":7.23},{"date":"2023-10-31T16:00:00.000Z","stockId":2238,"sp":6.57},{"date":"2023-10-30T16:00:00.000Z","stockId":2238,"sp":6.48},{"date":"2023-10-29T16:00:00.000Z","stockId":2238,"sp":6.39},{"date":"2023-10-26T16:00:00.000Z","stockId":2238,"sp":6.21},{"date":"2023-10-25T16:00:00.000Z","stockId":2238,"sp":6.17},{"date":"2023-10-24T16:00:00.000Z","stockId":2238,"sp":6.2},{"date":"2023-10-23T16:00:00.000Z","stockId":2238,"sp":6.14},{"date":"2023-10-22T16:00:00.000Z","stockId":2238,"sp":5.97},{"date":"2023-10-19T16:00:00.000Z","stockId":2238,"sp":6.11},{"date":"2023-10-18T16:00:00.000Z","stockId":2238,"sp":6.33},{"date":"2023-10-17T16:00:00.000Z","stockId":2238,"sp":6.39},{"date":"2023-10-16T16:00:00.000Z","stockId":2238,"sp":6.52},{"date":"2023-10-15T16:00:00.000Z","stockId":2238,"sp":6.51},{"date":"2023-10-12T16:00:00.000Z","stockId":2238,"sp":6.53},{"date":"2023-10-11T16:00:00.000Z","stockId":2238,"sp":6.58},{"date":"2023-10-10T16:00:00.000Z","stockId":2238,"sp":6.6},{"date":"2023-10-09T16:00:00.000Z","stockId":2238,"sp":6.58},{"date":"2023-10-08T16:00:00.000Z","stockId":2238,"sp":6.53},{"date":"2023-09-27T16:00:00.000Z","stockId":2238,"sp":6.57},{"date":"2023-09-26T16:00:00.000Z","stockId":2238,"sp":6.53},{"date":"2023-09-25T16:00:00.000Z","stockId":2238,"sp":6.54},{"date":"2023-09-24T16:00:00.000Z","stockId":2238,"sp":6.53},{"date":"2023-09-21T16:00:00.000Z","stockId":2238,"sp":6.55},{"date":"2023-09-20T16:00:00.000Z","stockId":2238,"sp":6.35},{"date":"2023-09-19T16:00:00.000Z","stockId":2238,"sp":6.39},{"date":"2023-09-18T16:00:00.000Z","stockId":2238,"sp":6.36},{"date":"2023-09-17T16:00:00.000Z","stockId":2238,"sp":6.41},{"date":"2023-09-14T16:00:00.000Z","stockId":2238,"sp":6.64},{"date":"2023-09-13T16:00:00.000Z","stockId":2238,"sp":6.55},{"date":"2023-09-12T16:00:00.000Z","stockId":2238,"sp":6.59},{"date":"2023-09-11T16:00:00.000Z","stockId":2238,"sp":6.66},{"date":"2023-09-10T16:00:00.000Z","stockId":2238,"sp":6.73},{"date":"2023-09-07T16:00:00.000Z","stockId":2238,"sp":6.59},{"date":"2023-09-06T16:00:00.000Z","stockId":2238,"sp":6.63},{"date":"2023-09-05T16:00:00.000Z","stockId":2238,"sp":6.69},{"date":"2023-09-04T16:00:00.000Z","stockId":2238,"sp":6.73},{"date":"2023-09-03T16:00:00.000Z","stockId":2238,"sp":6.87},{"date":"2023-08-31T16:00:00.000Z","stockId":2238,"sp":6.88},{"date":"2023-08-30T16:00:00.000Z","stockId":2238,"sp":6.87},{"date":"2023-08-29T16:00:00.000Z","stockId":2238,"sp":6.97},{"date":"2023-08-28T16:00:00.000Z","stockId":2238,"sp":6.9},{"date":"2023-08-27T16:00:00.000Z","stockId":2238,"sp":6.63},{"date":"2023-08-24T16:00:00.000Z","stockId":2238,"sp":6.74},{"date":"2023-08-23T16:00:00.000Z","stockId":2238,"sp":6.87},{"date":"2023-08-22T16:00:00.000Z","stockId":2238,"sp":6.72},{"date":"2023-08-21T16:00:00.000Z","stockId":2238,"sp":6.77},{"date":"2023-08-20T16:00:00.000Z","stockId":2238,"sp":6.56},{"date":"2023-08-17T16:00:00.000Z","stockId":2238,"sp":6.62},{"date":"2023-08-16T16:00:00.000Z","stockId":2238,"sp":6.77},{"date":"2023-08-15T16:00:00.000Z","stockId":2238,"sp":6.63},{"date":"2023-08-14T16:00:00.000Z","stockId":2238,"sp":6.73},{"date":"2023-08-13T16:00:00.000Z","stockId":2238,"sp":6.87},{"date":"2023-08-10T16:00:00.000Z","stockId":2238,"sp":6.82},{"date":"2023-08-09T16:00:00.000Z","stockId":2238,"sp":6.98},{"date":"2023-08-08T16:00:00.000Z","stockId":2238,"sp":7},{"date":"2023-08-07T16:00:00.000Z","stockId":2238,"sp":7.18},{"date":"2023-08-06T16:00:00.000Z","stockId":2238,"sp":7.09},{"date":"2023-08-03T16:00:00.000Z","stockId":2238,"sp":7.03},{"date":"2023-08-02T16:00:00.000Z","stockId":2238,"sp":6.92},{"date":"2023-08-01T16:00:00.000Z","stockId":2238,"sp":6.92},{"date":"2023-07-31T16:00:00.000Z","stockId":2238,"sp":6.94},{"date":"2023-07-30T16:00:00.000Z","stockId":2238,"sp":6.98},{"date":"2023-07-27T16:00:00.000Z","stockId":2238,"sp":6.8},{"date":"2023-07-26T16:00:00.000Z","stockId":2238,"sp":6.88},{"date":"2023-07-25T16:00:00.000Z","stockId":2238,"sp":6.87},{"date":"2023-07-24T16:00:00.000Z","stockId":2238,"sp":7.16},{"date":"2023-07-23T16:00:00.000Z","stockId":2238,"sp":7.03},{"date":"2023-07-20T16:00:00.000Z","stockId":2238,"sp":7.02},{"date":"2023-07-19T16:00:00.000Z","stockId":2238,"sp":6.94},{"date":"2023-07-18T16:00:00.000Z","stockId":2238,"sp":6.99},{"date":"2023-07-17T16:00:00.000Z","stockId":2238,"sp":6.94},{"date":"2023-07-16T16:00:00.000Z","stockId":2238,"sp":7.02},{"date":"2023-07-13T16:00:00.000Z","stockId":2238,"sp":7.02},{"date":"2023-07-12T16:00:00.000Z","stockId":2238,"sp":6.93},{"date":"2023-07-11T16:00:00.000Z","stockId":2238,"sp":6.79},{"date":"2023-07-10T16:00:00.000Z","stockId":2238,"sp":6.9},{"date":"2023-07-09T16:00:00.000Z","stockId":2238,"sp":6.88},{"date":"2023-07-06T16:00:00.000Z","stockId":2238,"sp":6.81},{"date":"2023-07-05T16:00:00.000Z","stockId":2238,"sp":6.84},{"date":"2023-07-04T16:00:00.000Z","stockId":2238,"sp":6.84},{"date":"2023-07-03T16:00:00.000Z","stockId":2238,"sp":6.9},{"date":"2023-07-02T16:00:00.000Z","stockId":2238,"sp":6.93},{"date":"2023-06-29T16:00:00.000Z","stockId":2238,"sp":6.93},{"date":"2023-06-28T16:00:00.000Z","stockId":2238,"sp":6.87},{"date":"2023-06-27T16:00:00.000Z","stockId":2238,"sp":6.81},{"date":"2023-06-26T16:00:00.000Z","stockId":2238,"sp":6.92},{"date":"2023-06-25T16:00:00.000Z","stockId":2238,"sp":6.77},{"date":"2023-06-20T16:00:00.000Z","stockId":2238,"sp":7.17},{"date":"2023-06-19T16:00:00.000Z","stockId":2238,"sp":7.56},{"date":"2023-06-18T16:00:00.000Z","stockId":2238,"sp":7.75},{"date":"2023-06-15T16:00:00.000Z","stockId":2238,"sp":7.53},{"date":"2023-06-14T16:00:00.000Z","stockId":2238,"sp":7.54},{"date":"2023-06-13T16:00:00.000Z","stockId":2238,"sp":7.54},{"date":"2023-06-12T16:00:00.000Z","stockId":2238,"sp":7.72},{"date":"2023-06-11T16:00:00.000Z","stockId":2238,"sp":7.54},{"date":"2023-06-08T16:00:00.000Z","stockId":2238,"sp":7.54},{"date":"2023-06-07T16:00:00.000Z","stockId":2238,"sp":7.43},{"date":"2023-06-06T16:00:00.000Z","stockId":2238,"sp":7.47},{"date":"2023-06-05T16:00:00.000Z","stockId":2238,"sp":7.32},{"date":"2023-06-04T16:00:00.000Z","stockId":2238,"sp":7.48},{"date":"2023-06-01T16:00:00.000Z","stockId":2238,"sp":7.3},{"date":"2023-05-31T16:00:00.000Z","stockId":2238,"sp":7.35},{"date":"2023-05-30T16:00:00.000Z","stockId":2238,"sp":7.12},{"date":"2023-05-29T16:00:00.000Z","stockId":2238,"sp":6.93},{"date":"2023-05-28T16:00:00.000Z","stockId":2238,"sp":6.76},{"date":"2023-05-25T16:00:00.000Z","stockId":2238,"sp":6.79},{"date":"2023-05-24T16:00:00.000Z","stockId":2238,"sp":6.75},{"date":"2023-05-23T16:00:00.000Z","stockId":2238,"sp":6.89},{"date":"2023-05-22T16:00:00.000Z","stockId":2238,"sp":7.01},{"date":"2023-05-21T16:00:00.000Z","stockId":2238,"sp":7.17},{"date":"2023-05-18T16:00:00.000Z","stockId":2238,"sp":7.26},{"date":"2023-05-17T16:00:00.000Z","stockId":2238,"sp":7.47},{"date":"2023-05-16T16:00:00.000Z","stockId":2238,"sp":7.36},{"date":"2023-05-15T16:00:00.000Z","stockId":2238,"sp":7.54},{"date":"2023-05-14T16:00:00.000Z","stockId":2238,"sp":7.87},{"date":"2023-05-11T16:00:00.000Z","stockId":2238,"sp":8.05},{"date":"2023-05-10T16:00:00.000Z","stockId":2238,"sp":8.24},{"date":"2023-05-09T16:00:00.000Z","stockId":2238,"sp":8.19},{"date":"2023-05-08T16:00:00.000Z","stockId":2238,"sp":7.96},{"date":"2023-05-07T16:00:00.000Z","stockId":2238,"sp":8.14},{"date":"2023-05-04T16:00:00.000Z","stockId":2238,"sp":7.91},{"date":"2023-05-03T16:00:00.000Z","stockId":2238,"sp":7.99},{"date":"2023-04-27T16:00:00.000Z","stockId":2238,"sp":7.63},{"stockId":2238,"date":"2023-04-26T16:00:00.000Z","sp":7.1},{"stockId":2238,"date":"2023-04-25T16:00:00.000Z","sp":7.16},{"stockId":2238,"date":"2023-04-24T16:00:00.000Z","sp":7.33},{"stockId":2238,"date":"2023-04-23T16:00:00.000Z","sp":7.52},{"stockId":2238,"date":"2023-04-20T16:00:00.000Z","sp":7.26},{"stockId":2238,"date":"2023-04-19T16:00:00.000Z","sp":7.79},{"stockId":2238,"date":"2023-04-18T16:00:00.000Z","sp":7.67},{"stockId":2238,"date":"2023-04-17T16:00:00.000Z","sp":7.59},{"stockId":2238,"date":"2023-04-16T16:00:00.000Z","sp":7.66}],"dateFlag":"day"}