window.pageData = {"stock":{"_id":2818,"stockCode":"002818","exchange":"sz","market":"a","stockType":"company","followedNum":1202,"ipoDate":"2016-11-08T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":23,"fsTableType":"non_financial","tickerId":2818,"memoNum":25,"establishDate":"2000-12-06T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"富森美","mutualMarkets":["ha"],"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"fsm","actualControllerTypes":["natural_person"],"actualControllerName":"刘兵","fsDatePrebooks":[],"province":{"shortName":"四川"},"earliestMutualMarketDate":"2017-07-19T16:00:00.000Z","industry":{"_id":2010000450502,"stockCode":"450502","name":"专业市场","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":450502,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-9.08934612333934},"pb":{"mcw":1.8602692780075092},"ps_ttm":{"mcw":3.7954276629404897},"dyr":{"mcw":0.024539283400427627}},"staticDividendYieldRatio":0.024539283406971472},"industryGroup":{"cni":[{"_id":2000000000011,"stockCode":"C11","exchange":"sz","stockType":"industry","source":"cni","tickerId":11,"name":"房地产"},{"_id":2000000001102,"stockCode":"C1102","exchange":"sz","stockType":"industry","source":"cni","tickerId":1102,"name":"房地产服务"},{"_id":2000000110202,"stockCode":"C110202","exchange":"sz","stockType":"industry","source":"cni","tickerId":110202,"name":"房地产租赁"}],"sw":[{"_id":2010000450000,"stockCode":"450000","name":"商业贸易","stockType":"industry","exchange":"sw","tickerId":450000,"source":"sw"},{"_id":2010000450500,"stockCode":"450500","name":"商业物业经营","stockType":"industry","exchange":"sw","tickerId":450500,"source":"sw"},{"_id":2010000450502,"stockCode":"450502","name":"专业市场","stockType":"industry","exchange":"sw","tickerId":450502,"source":"sw"}],"sw_2021":[{"_id":2020000450000,"stockCode":"450000","name":"商贸零售","stockType":"industry","exchange":"sw_2021","tickerId":450000,"source":"sw_2021"},{"_id":2020000450300,"stockCode":"450300","name":"一般零售","stockType":"industry","exchange":"sw_2021","tickerId":450300,"source":"sw_2021"},{"_id":2020000450304,"stockCode":"450304","name":"商业物业经营","stockType":"industry","exchange":"sw_2021","tickerId":450304,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003},{"_id":1000000930949,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930949","tickerId":930949,"source":"csi","name":"价值回报"}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"https://www.fsmjj.com","companyName":"成都富森美家居股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2818,"type":"tr_dri","cagr_p_r_fs":-0.0820294985299519,"cagr_p_r_fys":0.05130513051305163,"cagr_p_r_y1":-0.06280048942932126,"cagr_p_r_y3":0.014202899725167306,"cagr_p_r_y5":0.04545697327364273,"p_r_fs":-0.5570310562862815,"cagr_p_r_d30":0.09260991580916733,"cagr_p_r_d60":-0.017661900756938298,"cagr_p_r_d90":0.0025751072961370802,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2016-11-08T16:00:00.000Z","cagr_p_r_d14":-0.03868312757201653,"cagr_p_r_d7":-0.032311516155758224},"shnc":{"stockId":2818,"type":"shnc","shnc_rld":"2026-04-29T16:00:00.000Z","shnc_rln":22490,"shnc_d30":0.013063063063063063,"shnc_d60":0.03923108913636154,"shnc_d90":0.013702334805733345,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":22200,"shnc_q1":-0.001349527665317139,"shnc_q2":0.1465757669662225,"shnc_q3":0.14309252870603986,"shnc_y1":0.20609213278275326,"shnc_y2":0.15291946480750498},"ple":{"stockId":2818,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":2818,"type":"mm_ha","mm_sh":4389949,"mm_sha":47191952,"mm_sh_cap_r":0.014714836266248796,"spc":-0.052,"mm_shc_v_r":-0.9710344155844156,"mm_sh_nba_d1":-35269313.88565715,"mm_sh_nba_d5":-35269313.88565715,"mm_sh_nba_d20":-35269313.88565715,"mm_sh_nba_d60":-35269313.88565715,"mm_sh_nba_d120":-50148616.20391084,"mm_sh_nba_d240":-7473031.540862378,"mm_sh_cap_rc_d1":-0.010024179373642111,"mm_sh_cap_rc_d5":-0.010024179373642111,"mm_sh_cap_rc_d20":-0.010024179373642111,"mm_sh_cap_rc_d60":-0.010024179373642111,"mm_sh_cap_rc_d120":-0.014018737024508319,"mm_sh_nbv_d1":-2990786,"mm_sh_nbv_d5":-2990786,"mm_sh_nbv_d20":-2990786,"mm_sh_nbv_d60":-2990786,"mm_sh_nbv_d120":-4182591,"mm_sh_nbv_d240":-1239456,"mm_sh_nbp_d1":2323569.337514591,"mm_sh_nbp_d5":-2262252.838318014,"mm_sh_nbp_d20":-2262252.838318014,"mm_sh_nbp_d60":-2262252.838318014,"mm_sh_nbp_d120":-3382711.7498638835,"mm_sh_nbp_d240":-2482727.8882226264,"mm_sh_nbpr_d1":0.0658807638007245,"mm_sh_nbpr_d5":-0.12853672183992837,"mm_sh_nbpr_d20":-0.12853672183992837,"mm_sh_nbpr_d60":-0.12853672183992837,"mm_sh_nbpr_d120":-0.2604208905797054,"mm_sh_nbpr_d240":-0.6238944073574075,"mm_sh_cap_rc_d240":-0.004154268901130659,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.014979884896266319,"mm_shc_v_r_d20":-0.04855172077922078,"mm_shc_v_r_d240":-0.004720825276964393,"mm_shc_v_r_d5":-0.1942068831168831,"mm_shc_v_r_d60":-0.016183906926406928,"mm_sh_cap_rc_q1":-0.0025023322280854528,"mm_sh_cap_rc_q2":0.00118441729942371,"mm_sh_cap_rc_q3":-0.008840511531728809,"mm_sh_cap_rc_q4":-0.01283536783559399,"mm_sh_nba_q1":-8005182.114915118,"mm_sh_nba_q2":4208855.459675992,"mm_sh_nba_q3":-31060458.425981157,"mm_sh_nba_q4":-45939760.744234845,"mm_sh_nbv_q1":-746533,"mm_sh_nbv_q2":353353,"mm_sh_nbv_q3":-2637433,"mm_sh_nbv_q4":-3829238}},"priceMetrics":{"pe_ttm":10.996092471935832,"d_pe_ttm":18.73749688324624,"pb":1.4626985031084394,"pb_wo_gw":1.4626985031084394,"dyr":0.05736301360711791,"mc":8742000419.199999,"mc_om":8742000419.199999,"sp":11.68,"spc":-0.0085,"ta":52328538,"to_r":0.014908078835942773,"cmc":3484551468,"ecmc":1733683704.32,"ecmc_psh":77087,"shn":22490},"staticDividendYieldRatio":0.05736301365287402},"shareholdersEquityChangeData":[{"_id":"6865f9a1b9bea94b61788de2","stockId":2818,"source":"cn_info","shareholderName":"曾婉玲","declarationDate":"2024-09-27T16:00:00.000Z","date":"2024-09-25T16:00:00.000Z","changeQuantity":-1800,"sharesChangeRatio":0,"priceLimit":"12.07","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":12.07,"priceCeiling":12.07,"averagePrice":12.07,"stock":{"_id":2818,"stockCode":"002818","exchange":"sz","market":"a","stockType":"company","followedNum":1202,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2818,"memoNum":25,"currency":"CNY","name":"富森美","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a1b9bea94b61788de1","stockId":2818,"source":"cn_info","shareholderName":"曾婉玲","declarationDate":"2024-09-27T16:00:00.000Z","date":"2024-08-04T16:00:00.000Z","changeQuantity":1800,"sharesChangeRatio":0,"priceLimit":"11.44","priceFloor":11.44,"priceCeiling":11.44,"averagePrice":11.44,"stock":{"_id":2818,"stockCode":"002818","exchange":"sz","market":"a","stockType":"company","followedNum":1202,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2818,"memoNum":25,"currency":"CNY","name":"富森美","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a1b9bea94b61788de0","stockId":2818,"source":"cn_info","shareholderName":"王鸿","declarationDate":"2023-09-26T16:00:00.000Z","date":"2023-09-25T16:00:00.000Z","changeQuantity":68700,"sharesChangeRatio":0.00009,"priceLimit":"14.59","sharesHeldAfterChange":0.00009,"quantityHeldAfterChange":68700,"priceFloor":14.59,"priceCeiling":14.59,"averagePrice":14.59,"stock":{"_id":2818,"stockCode":"002818","exchange":"sz","market":"a","stockType":"company","followedNum":1202,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2818,"memoNum":25,"currency":"CNY","name":"富森美","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2818,"date":"2026-05-13T16:00:00.000Z","sp":11.68},{"stockId":2818,"date":"2026-05-12T16:00:00.000Z","sp":11.78},{"stockId":2818,"date":"2026-05-11T16:00:00.000Z","sp":11.63},{"stockId":2818,"date":"2026-05-10T16:00:00.000Z","sp":11.86},{"date":"2026-05-07T16:00:00.000Z","stockId":2818,"sp":12.07},{"date":"2026-05-06T16:00:00.000Z","stockId":2818,"sp":12.07},{"stockId":2818,"date":"2026-05-05T16:00:00.000Z","sp":12.01},{"stockId":2818,"date":"2026-04-29T16:00:00.000Z","sp":12.15},{"stockId":2818,"date":"2026-04-28T16:00:00.000Z","sp":12.23},{"stockId":2818,"date":"2026-04-27T16:00:00.000Z","sp":11.12},{"stockId":2818,"date":"2026-04-26T16:00:00.000Z","sp":10.92},{"stockId":2818,"date":"2026-04-23T16:00:00.000Z","sp":10.79},{"date":"2026-04-22T16:00:00.000Z","stockId":2818,"sp":10.88},{"stockId":2818,"date":"2026-04-21T16:00:00.000Z","sp":10.74},{"stockId":2818,"date":"2026-04-20T16:00:00.000Z","sp":10.68},{"date":"2026-04-19T16:00:00.000Z","stockId":2818,"sp":10.69},{"stockId":2818,"date":"2026-04-16T16:00:00.000Z","sp":10.71},{"date":"2026-04-15T16:00:00.000Z","stockId":2818,"sp":10.81},{"date":"2026-04-14T16:00:00.000Z","stockId":2818,"sp":10.74},{"stockId":2818,"date":"2026-04-13T16:00:00.000Z","sp":10.69},{"stockId":2818,"date":"2026-04-12T16:00:00.000Z","sp":10.63},{"date":"2026-04-09T16:00:00.000Z","stockId":2818,"sp":10.71},{"stockId":2818,"date":"2026-04-08T16:00:00.000Z","sp":10.62},{"date":"2026-04-07T16:00:00.000Z","stockId":2818,"sp":10.76},{"date":"2026-04-06T16:00:00.000Z","stockId":2818,"sp":10.56},{"date":"2026-04-02T16:00:00.000Z","stockId":2818,"sp":10.65},{"date":"2026-04-01T16:00:00.000Z","stockId":2818,"sp":10.78},{"date":"2026-03-31T16:00:00.000Z","stockId":2818,"sp":10.84},{"date":"2026-03-30T16:00:00.000Z","stockId":2818,"sp":10.75},{"stockId":2818,"date":"2026-03-29T16:00:00.000Z","sp":11.34},{"date":"2026-03-26T16:00:00.000Z","stockId":2818,"sp":11.23},{"stockId":2818,"date":"2026-03-25T16:00:00.000Z","sp":11.16},{"date":"2026-03-24T16:00:00.000Z","stockId":2818,"sp":11.36},{"date":"2026-03-23T16:00:00.000Z","stockId":2818,"sp":11.43},{"stockId":2818,"date":"2026-03-22T16:00:00.000Z","sp":11.01},{"stockId":2818,"date":"2026-03-19T16:00:00.000Z","sp":11.74},{"stockId":2818,"date":"2026-03-18T16:00:00.000Z","sp":11.88},{"stockId":2818,"date":"2026-03-17T16:00:00.000Z","sp":11.99},{"stockId":2818,"date":"2026-03-16T16:00:00.000Z","sp":11.91},{"stockId":2818,"date":"2026-03-15T16:00:00.000Z","sp":11.94},{"date":"2026-03-12T16:00:00.000Z","stockId":2818,"sp":11.89},{"stockId":2818,"date":"2026-03-11T16:00:00.000Z","sp":11.94},{"stockId":2818,"date":"2026-03-10T16:00:00.000Z","sp":11.85},{"date":"2026-03-09T16:00:00.000Z","stockId":2818,"sp":11.81},{"stockId":2818,"date":"2026-03-08T16:00:00.000Z","sp":11.57},{"stockId":2818,"date":"2026-03-05T16:00:00.000Z","sp":11.65},{"date":"2026-03-04T16:00:00.000Z","stockId":2818,"sp":11.65},{"stockId":2818,"date":"2026-03-03T16:00:00.000Z","sp":11.2},{"stockId":2818,"date":"2026-03-02T16:00:00.000Z","sp":11.4},{"date":"2026-03-01T16:00:00.000Z","stockId":2818,"sp":11.52},{"date":"2026-02-26T16:00:00.000Z","stockId":2818,"sp":11.63},{"stockId":2818,"date":"2026-02-25T16:00:00.000Z","sp":11.71},{"stockId":2818,"date":"2026-02-24T16:00:00.000Z","sp":11.72},{"date":"2026-02-23T16:00:00.000Z","stockId":2818,"sp":11.75},{"stockId":2818,"date":"2026-02-12T16:00:00.000Z","sp":11.65},{"date":"2026-02-11T16:00:00.000Z","stockId":2818,"sp":11.66},{"stockId":2818,"date":"2026-02-10T16:00:00.000Z","sp":11.78},{"stockId":2818,"date":"2026-02-09T16:00:00.000Z","sp":11.79},{"date":"2026-02-08T16:00:00.000Z","stockId":2818,"sp":11.82},{"date":"2026-02-05T16:00:00.000Z","stockId":2818,"sp":11.78},{"stockId":2818,"date":"2026-02-04T16:00:00.000Z","sp":11.81},{"stockId":2818,"date":"2026-02-03T16:00:00.000Z","sp":11.72},{"stockId":2818,"date":"2026-02-02T16:00:00.000Z","sp":11.62},{"stockId":2818,"date":"2026-02-01T16:00:00.000Z","sp":11.45},{"date":"2026-01-29T16:00:00.000Z","stockId":2818,"sp":11.72},{"date":"2026-01-28T16:00:00.000Z","stockId":2818,"sp":11.65},{"stockId":2818,"date":"2026-01-27T16:00:00.000Z","sp":11.61},{"stockId":2818,"date":"2026-01-26T16:00:00.000Z","sp":11.57},{"date":"2026-01-25T16:00:00.000Z","stockId":2818,"sp":11.73},{"stockId":2818,"date":"2026-01-22T16:00:00.000Z","sp":12.04},{"date":"2026-01-21T16:00:00.000Z","stockId":2818,"sp":11.47},{"stockId":2818,"date":"2026-01-20T16:00:00.000Z","sp":11.39},{"date":"2026-01-19T16:00:00.000Z","stockId":2818,"sp":11.4},{"date":"2026-01-18T16:00:00.000Z","stockId":2818,"sp":11.27},{"date":"2026-01-15T16:00:00.000Z","stockId":2818,"sp":11.17},{"date":"2026-01-14T16:00:00.000Z","stockId":2818,"sp":11.28},{"date":"2026-01-13T16:00:00.000Z","stockId":2818,"sp":11.23},{"stockId":2818,"date":"2026-01-12T16:00:00.000Z","sp":11.28},{"date":"2026-01-11T16:00:00.000Z","stockId":2818,"sp":11.3},{"date":"2026-01-08T16:00:00.000Z","stockId":2818,"sp":11.21},{"date":"2026-01-07T16:00:00.000Z","stockId":2818,"sp":11.23},{"date":"2026-01-06T16:00:00.000Z","stockId":2818,"sp":11.2},{"date":"2026-01-05T16:00:00.000Z","stockId":2818,"sp":11.27},{"date":"2026-01-04T16:00:00.000Z","stockId":2818,"sp":11.15},{"date":"2025-12-30T16:00:00.000Z","stockId":2818,"sp":11.11},{"date":"2025-12-29T16:00:00.000Z","stockId":2818,"sp":11.06},{"date":"2025-12-28T16:00:00.000Z","stockId":2818,"sp":11.09},{"date":"2025-12-25T16:00:00.000Z","stockId":2818,"sp":11.16},{"date":"2025-12-24T16:00:00.000Z","stockId":2818,"sp":11.29},{"date":"2025-12-23T16:00:00.000Z","stockId":2818,"sp":11.25},{"date":"2025-12-22T16:00:00.000Z","stockId":2818,"sp":11.27},{"date":"2025-12-21T16:00:00.000Z","stockId":2818,"sp":11.37},{"date":"2025-12-18T16:00:00.000Z","stockId":2818,"sp":11.45},{"date":"2025-12-17T16:00:00.000Z","stockId":2818,"sp":11.29},{"date":"2025-12-16T16:00:00.000Z","stockId":2818,"sp":11.16},{"date":"2025-12-15T16:00:00.000Z","stockId":2818,"sp":11.3},{"date":"2025-12-14T16:00:00.000Z","stockId":2818,"sp":11.19},{"date":"2025-12-11T16:00:00.000Z","stockId":2818,"sp":10.97},{"date":"2025-12-10T16:00:00.000Z","stockId":2818,"sp":11.07},{"date":"2025-12-09T16:00:00.000Z","stockId":2818,"sp":11.21},{"date":"2025-12-08T16:00:00.000Z","stockId":2818,"sp":11.07},{"date":"2025-12-07T16:00:00.000Z","stockId":2818,"sp":11.01},{"date":"2025-12-04T16:00:00.000Z","stockId":2818,"sp":11.02},{"date":"2025-12-03T16:00:00.000Z","stockId":2818,"sp":11.02},{"date":"2025-12-02T16:00:00.000Z","stockId":2818,"sp":11.17},{"date":"2025-12-01T16:00:00.000Z","stockId":2818,"sp":11.22},{"date":"2025-11-30T16:00:00.000Z","stockId":2818,"sp":11.1},{"date":"2025-11-27T16:00:00.000Z","stockId":2818,"sp":10.98},{"date":"2025-11-26T16:00:00.000Z","stockId":2818,"sp":10.91},{"date":"2025-11-25T16:00:00.000Z","stockId":2818,"sp":10.94},{"date":"2025-11-24T16:00:00.000Z","stockId":2818,"sp":11.29},{"date":"2025-11-23T16:00:00.000Z","stockId":2818,"sp":11.21},{"date":"2025-11-20T16:00:00.000Z","stockId":2818,"sp":11.17},{"date":"2025-11-19T16:00:00.000Z","stockId":2818,"sp":11.34},{"date":"2025-11-18T16:00:00.000Z","stockId":2818,"sp":11.36},{"date":"2025-11-17T16:00:00.000Z","stockId":2818,"sp":11.42},{"date":"2025-11-16T16:00:00.000Z","stockId":2818,"sp":11.44},{"date":"2025-11-13T16:00:00.000Z","stockId":2818,"sp":11.52},{"date":"2025-11-12T16:00:00.000Z","stockId":2818,"sp":11.52},{"date":"2025-11-11T16:00:00.000Z","stockId":2818,"sp":11.53},{"date":"2025-11-10T16:00:00.000Z","stockId":2818,"sp":11.51},{"date":"2025-11-09T16:00:00.000Z","stockId":2818,"sp":11.48},{"date":"2025-11-06T16:00:00.000Z","stockId":2818,"sp":11.38},{"date":"2025-11-05T16:00:00.000Z","stockId":2818,"sp":11.35},{"date":"2025-11-04T16:00:00.000Z","stockId":2818,"sp":11.35},{"date":"2025-11-03T16:00:00.000Z","stockId":2818,"sp":11.31},{"date":"2025-11-02T16:00:00.000Z","stockId":2818,"sp":11.28},{"date":"2025-10-30T16:00:00.000Z","stockId":2818,"sp":11.36},{"date":"2025-10-29T16:00:00.000Z","stockId":2818,"sp":11.36},{"date":"2025-10-28T16:00:00.000Z","stockId":2818,"sp":11.4},{"date":"2025-10-27T16:00:00.000Z","stockId":2818,"sp":11.4},{"date":"2025-10-26T16:00:00.000Z","stockId":2818,"sp":11.89},{"date":"2025-10-23T16:00:00.000Z","stockId":2818,"sp":11.91},{"date":"2025-10-22T16:00:00.000Z","stockId":2818,"sp":12.01},{"date":"2025-10-21T16:00:00.000Z","stockId":2818,"sp":11.9},{"date":"2025-10-20T16:00:00.000Z","stockId":2818,"sp":11.89},{"date":"2025-10-19T16:00:00.000Z","stockId":2818,"sp":11.8},{"date":"2025-10-16T16:00:00.000Z","stockId":2818,"sp":11.78},{"date":"2025-10-15T16:00:00.000Z","stockId":2818,"sp":11.9},{"date":"2025-10-14T16:00:00.000Z","stockId":2818,"sp":11.84},{"date":"2025-10-13T16:00:00.000Z","stockId":2818,"sp":11.77},{"date":"2025-10-12T16:00:00.000Z","stockId":2818,"sp":11.71},{"date":"2025-10-09T16:00:00.000Z","stockId":2818,"sp":11.76},{"date":"2025-10-08T16:00:00.000Z","stockId":2818,"sp":11.68},{"date":"2025-09-29T16:00:00.000Z","stockId":2818,"sp":11.73},{"date":"2025-09-28T16:00:00.000Z","stockId":2818,"sp":12.13},{"date":"2025-09-25T16:00:00.000Z","stockId":2818,"sp":12.13},{"date":"2025-09-24T16:00:00.000Z","stockId":2818,"sp":12.17},{"date":"2025-09-23T16:00:00.000Z","stockId":2818,"sp":12.26},{"date":"2025-09-22T16:00:00.000Z","stockId":2818,"sp":12.25},{"date":"2025-09-21T16:00:00.000Z","stockId":2818,"sp":12.1},{"date":"2025-09-18T16:00:00.000Z","stockId":2818,"sp":12.17},{"date":"2025-09-17T16:00:00.000Z","stockId":2818,"sp":12.13},{"date":"2025-09-16T16:00:00.000Z","stockId":2818,"sp":12.4},{"date":"2025-09-15T16:00:00.000Z","stockId":2818,"sp":12.37},{"date":"2025-09-14T16:00:00.000Z","stockId":2818,"sp":12.33},{"date":"2025-09-11T16:00:00.000Z","stockId":2818,"sp":12.41},{"date":"2025-09-10T16:00:00.000Z","stockId":2818,"sp":12.4},{"date":"2025-09-09T16:00:00.000Z","stockId":2818,"sp":12.41},{"date":"2025-09-08T16:00:00.000Z","stockId":2818,"sp":12.43},{"date":"2025-09-07T16:00:00.000Z","stockId":2818,"sp":12.39},{"date":"2025-09-04T16:00:00.000Z","stockId":2818,"sp":12.36},{"date":"2025-09-03T16:00:00.000Z","stockId":2818,"sp":12.41},{"date":"2025-09-02T16:00:00.000Z","stockId":2818,"sp":12.2},{"date":"2025-09-01T16:00:00.000Z","stockId":2818,"sp":12.39},{"date":"2025-08-31T16:00:00.000Z","stockId":2818,"sp":12.31},{"date":"2025-08-28T16:00:00.000Z","stockId":2818,"sp":12.36},{"date":"2025-08-27T16:00:00.000Z","stockId":2818,"sp":12.14},{"date":"2025-08-26T16:00:00.000Z","stockId":2818,"sp":11.99},{"date":"2025-08-25T16:00:00.000Z","stockId":2818,"sp":12.22},{"date":"2025-08-24T16:00:00.000Z","stockId":2818,"sp":12.14},{"date":"2025-08-21T16:00:00.000Z","stockId":2818,"sp":12.1},{"date":"2025-08-20T16:00:00.000Z","stockId":2818,"sp":12.17},{"date":"2025-08-19T16:00:00.000Z","stockId":2818,"sp":12.15},{"date":"2025-08-18T16:00:00.000Z","stockId":2818,"sp":12.1},{"date":"2025-08-17T16:00:00.000Z","stockId":2818,"sp":12.04},{"date":"2025-08-14T16:00:00.000Z","stockId":2818,"sp":12.01},{"date":"2025-08-13T16:00:00.000Z","stockId":2818,"sp":11.96},{"date":"2025-08-12T16:00:00.000Z","stockId":2818,"sp":12.03},{"date":"2025-08-11T16:00:00.000Z","stockId":2818,"sp":12.04},{"date":"2025-08-10T16:00:00.000Z","stockId":2818,"sp":12.07},{"date":"2025-08-07T16:00:00.000Z","stockId":2818,"sp":12.06},{"date":"2025-08-06T16:00:00.000Z","stockId":2818,"sp":12.09},{"date":"2025-08-05T16:00:00.000Z","stockId":2818,"sp":12.03},{"date":"2025-08-04T16:00:00.000Z","stockId":2818,"sp":12.05},{"date":"2025-08-03T16:00:00.000Z","stockId":2818,"sp":11.99},{"date":"2025-07-31T16:00:00.000Z","stockId":2818,"sp":11.94},{"date":"2025-07-30T16:00:00.000Z","stockId":2818,"sp":11.95},{"date":"2025-07-29T16:00:00.000Z","stockId":2818,"sp":12.12},{"date":"2025-07-28T16:00:00.000Z","stockId":2818,"sp":11.99},{"date":"2025-07-27T16:00:00.000Z","stockId":2818,"sp":12.12},{"date":"2025-07-24T16:00:00.000Z","stockId":2818,"sp":12.31},{"date":"2025-07-23T16:00:00.000Z","stockId":2818,"sp":12.94},{"date":"2025-07-22T16:00:00.000Z","stockId":2818,"sp":12.77},{"date":"2025-07-21T16:00:00.000Z","stockId":2818,"sp":12.81},{"date":"2025-07-20T16:00:00.000Z","stockId":2818,"sp":12.69},{"date":"2025-07-17T16:00:00.000Z","stockId":2818,"sp":12.5},{"date":"2025-07-16T16:00:00.000Z","stockId":2818,"sp":12.45},{"date":"2025-07-15T16:00:00.000Z","stockId":2818,"sp":12.58},{"date":"2025-07-14T16:00:00.000Z","stockId":2818,"sp":12.46},{"date":"2025-07-13T16:00:00.000Z","stockId":2818,"sp":12.64},{"date":"2025-07-10T16:00:00.000Z","stockId":2818,"sp":12.61},{"date":"2025-07-09T16:00:00.000Z","stockId":2818,"sp":12.59},{"date":"2025-07-08T16:00:00.000Z","stockId":2818,"sp":12.59},{"date":"2025-07-07T16:00:00.000Z","stockId":2818,"sp":12.54},{"date":"2025-07-06T16:00:00.000Z","stockId":2818,"sp":12.56},{"date":"2025-07-03T16:00:00.000Z","stockId":2818,"sp":12.6},{"date":"2025-07-02T16:00:00.000Z","stockId":2818,"sp":12.61},{"date":"2025-07-01T16:00:00.000Z","stockId":2818,"sp":12.46},{"date":"2025-06-30T16:00:00.000Z","stockId":2818,"sp":12.5},{"date":"2025-06-29T16:00:00.000Z","stockId":2818,"sp":12.48},{"date":"2025-06-26T16:00:00.000Z","stockId":2818,"sp":12.51},{"date":"2025-06-25T16:00:00.000Z","stockId":2818,"sp":12.45},{"date":"2025-06-24T16:00:00.000Z","stockId":2818,"sp":12.51},{"date":"2025-06-23T16:00:00.000Z","stockId":2818,"sp":12.44},{"date":"2025-06-22T16:00:00.000Z","stockId":2818,"sp":12.31},{"date":"2025-06-19T16:00:00.000Z","stockId":2818,"sp":12.32},{"date":"2025-06-18T16:00:00.000Z","stockId":2818,"sp":12.25},{"date":"2025-06-17T16:00:00.000Z","stockId":2818,"sp":12.34},{"date":"2025-06-16T16:00:00.000Z","stockId":2818,"sp":12.39},{"date":"2025-06-15T16:00:00.000Z","stockId":2818,"sp":12.44},{"date":"2025-06-12T16:00:00.000Z","stockId":2818,"sp":12.5},{"date":"2025-06-11T16:00:00.000Z","stockId":2818,"sp":12.73},{"date":"2025-06-10T16:00:00.000Z","stockId":2818,"sp":12.8},{"date":"2025-06-09T16:00:00.000Z","stockId":2818,"sp":12.72},{"date":"2025-06-08T16:00:00.000Z","stockId":2818,"sp":12.81},{"date":"2025-06-05T16:00:00.000Z","stockId":2818,"sp":12.8},{"date":"2025-06-04T16:00:00.000Z","stockId":2818,"sp":12.88},{"date":"2025-06-03T16:00:00.000Z","stockId":2818,"sp":13.13},{"date":"2025-06-02T16:00:00.000Z","stockId":2818,"sp":13.11},{"date":"2025-05-29T16:00:00.000Z","stockId":2818,"sp":12.89},{"date":"2025-05-28T16:00:00.000Z","stockId":2818,"sp":12.84},{"date":"2025-05-27T16:00:00.000Z","stockId":2818,"sp":12.97},{"date":"2025-05-26T16:00:00.000Z","stockId":2818,"sp":12.87},{"date":"2025-05-25T16:00:00.000Z","stockId":2818,"sp":12.77},{"date":"2025-05-22T16:00:00.000Z","stockId":2818,"sp":12.84},{"date":"2025-05-21T16:00:00.000Z","stockId":2818,"sp":12.97},{"date":"2025-05-20T16:00:00.000Z","stockId":2818,"sp":13.08},{"date":"2025-05-19T16:00:00.000Z","stockId":2818,"sp":13.09},{"date":"2025-05-18T16:00:00.000Z","stockId":2818,"sp":12.88},{"date":"2025-05-15T16:00:00.000Z","stockId":2818,"sp":12.8},{"date":"2025-05-14T16:00:00.000Z","stockId":2818,"sp":12.81},{"date":"2025-05-13T16:00:00.000Z","stockId":2818,"sp":12.84},{"date":"2025-05-12T16:00:00.000Z","stockId":2818,"sp":12.93},{"date":"2025-05-11T16:00:00.000Z","stockId":2818,"sp":12.8},{"date":"2025-05-08T16:00:00.000Z","stockId":2818,"sp":13.22},{"date":"2025-05-07T16:00:00.000Z","stockId":2818,"sp":13.37},{"date":"2025-05-06T16:00:00.000Z","stockId":2818,"sp":13.38},{"date":"2025-05-05T16:00:00.000Z","stockId":2818,"sp":13.11},{"date":"2025-04-29T16:00:00.000Z","stockId":2818,"sp":13.14},{"date":"2025-04-28T16:00:00.000Z","stockId":2818,"sp":13.18},{"date":"2025-04-27T16:00:00.000Z","stockId":2818,"sp":13.34},{"date":"2025-04-24T16:00:00.000Z","stockId":2818,"sp":13.62},{"date":"2025-04-23T16:00:00.000Z","stockId":2818,"sp":13.53},{"date":"2025-04-22T16:00:00.000Z","stockId":2818,"sp":13.46},{"date":"2025-04-21T16:00:00.000Z","stockId":2818,"sp":13.69},{"date":"2025-04-20T16:00:00.000Z","stockId":2818,"sp":13.48},{"date":"2025-04-17T16:00:00.000Z","stockId":2818,"sp":13.46},{"date":"2025-04-16T16:00:00.000Z","stockId":2818,"sp":13.6},{"date":"2025-04-15T16:00:00.000Z","stockId":2818,"sp":13.37},{"date":"2025-04-14T16:00:00.000Z","stockId":2818,"sp":13.36},{"date":"2025-04-13T16:00:00.000Z","stockId":2818,"sp":13.31},{"date":"2025-04-10T16:00:00.000Z","stockId":2818,"sp":13.2},{"date":"2025-04-09T16:00:00.000Z","stockId":2818,"sp":13.25},{"date":"2025-04-08T16:00:00.000Z","stockId":2818,"sp":12.89},{"date":"2025-04-07T16:00:00.000Z","stockId":2818,"sp":12.64},{"date":"2025-04-06T16:00:00.000Z","stockId":2818,"sp":12.11},{"date":"2025-04-02T16:00:00.000Z","stockId":2818,"sp":13.25},{"date":"2025-04-01T16:00:00.000Z","stockId":2818,"sp":14.16},{"date":"2025-03-31T16:00:00.000Z","stockId":2818,"sp":14.2},{"date":"2025-03-30T16:00:00.000Z","stockId":2818,"sp":14.08},{"date":"2025-03-27T16:00:00.000Z","stockId":2818,"sp":14.15},{"date":"2025-03-26T16:00:00.000Z","stockId":2818,"sp":14.05},{"date":"2025-03-25T16:00:00.000Z","stockId":2818,"sp":13.78},{"date":"2025-03-24T16:00:00.000Z","stockId":2818,"sp":13.67},{"date":"2025-03-23T16:00:00.000Z","stockId":2818,"sp":13.54},{"date":"2025-03-20T16:00:00.000Z","stockId":2818,"sp":13.55},{"date":"2025-03-19T16:00:00.000Z","stockId":2818,"sp":13.63},{"date":"2025-03-18T16:00:00.000Z","stockId":2818,"sp":13.78},{"date":"2025-03-17T16:00:00.000Z","stockId":2818,"sp":13.75},{"date":"2025-03-16T16:00:00.000Z","stockId":2818,"sp":13.85},{"date":"2025-03-13T16:00:00.000Z","stockId":2818,"sp":13.56},{"date":"2025-03-12T16:00:00.000Z","stockId":2818,"sp":13.24},{"date":"2025-03-11T16:00:00.000Z","stockId":2818,"sp":13.23},{"date":"2025-03-10T16:00:00.000Z","stockId":2818,"sp":13.18},{"date":"2025-03-09T16:00:00.000Z","stockId":2818,"sp":13.09},{"date":"2025-03-06T16:00:00.000Z","stockId":2818,"sp":12.94},{"date":"2025-03-05T16:00:00.000Z","stockId":2818,"sp":13.12},{"date":"2025-03-04T16:00:00.000Z","stockId":2818,"sp":13.13},{"date":"2025-03-03T16:00:00.000Z","stockId":2818,"sp":13.14},{"date":"2025-03-02T16:00:00.000Z","stockId":2818,"sp":13.13},{"date":"2025-02-27T16:00:00.000Z","stockId":2818,"sp":13.02},{"date":"2025-02-26T16:00:00.000Z","stockId":2818,"sp":13.8},{"date":"2025-02-25T16:00:00.000Z","stockId":2818,"sp":13.67},{"date":"2025-02-24T16:00:00.000Z","stockId":2818,"sp":13.58},{"date":"2025-02-23T16:00:00.000Z","stockId":2818,"sp":13.64},{"date":"2025-02-20T16:00:00.000Z","stockId":2818,"sp":13.42},{"date":"2025-02-19T16:00:00.000Z","stockId":2818,"sp":13.46},{"date":"2025-02-18T16:00:00.000Z","stockId":2818,"sp":13.32},{"date":"2025-02-17T16:00:00.000Z","stockId":2818,"sp":13.14},{"date":"2025-02-16T16:00:00.000Z","stockId":2818,"sp":13.33},{"date":"2025-02-13T16:00:00.000Z","stockId":2818,"sp":13.39},{"date":"2025-02-12T16:00:00.000Z","stockId":2818,"sp":13.38},{"date":"2025-02-11T16:00:00.000Z","stockId":2818,"sp":13.48},{"date":"2025-02-10T16:00:00.000Z","stockId":2818,"sp":13.6},{"date":"2025-02-09T16:00:00.000Z","stockId":2818,"sp":13.45},{"date":"2025-02-06T16:00:00.000Z","stockId":2818,"sp":13.36},{"date":"2025-02-05T16:00:00.000Z","stockId":2818,"sp":13.45},{"date":"2025-02-04T16:00:00.000Z","stockId":2818,"sp":13.31},{"date":"2025-01-26T16:00:00.000Z","stockId":2818,"sp":13.24},{"date":"2025-01-23T16:00:00.000Z","stockId":2818,"sp":13.18},{"date":"2025-01-22T16:00:00.000Z","stockId":2818,"sp":13.06},{"date":"2025-01-21T16:00:00.000Z","stockId":2818,"sp":13.22},{"date":"2025-01-20T16:00:00.000Z","stockId":2818,"sp":13.55},{"date":"2025-01-19T16:00:00.000Z","stockId":2818,"sp":13.69},{"date":"2025-01-16T16:00:00.000Z","stockId":2818,"sp":13.79},{"date":"2025-01-15T16:00:00.000Z","stockId":2818,"sp":13.79},{"date":"2025-01-14T16:00:00.000Z","stockId":2818,"sp":13.63},{"date":"2025-01-13T16:00:00.000Z","stockId":2818,"sp":13.59},{"date":"2025-01-12T16:00:00.000Z","stockId":2818,"sp":13.04},{"date":"2025-01-09T16:00:00.000Z","stockId":2818,"sp":13.48},{"date":"2025-01-08T16:00:00.000Z","stockId":2818,"sp":14},{"date":"2025-01-07T16:00:00.000Z","stockId":2818,"sp":14.25},{"date":"2025-01-06T16:00:00.000Z","stockId":2818,"sp":14.34},{"date":"2025-01-05T16:00:00.000Z","stockId":2818,"sp":14.37},{"date":"2025-01-02T16:00:00.000Z","stockId":2818,"sp":14.45},{"date":"2025-01-01T16:00:00.000Z","stockId":2818,"sp":14.9},{"date":"2024-12-30T16:00:00.000Z","stockId":2818,"sp":14.94},{"date":"2024-12-29T16:00:00.000Z","stockId":2818,"sp":14.9},{"date":"2024-12-26T16:00:00.000Z","stockId":2818,"sp":14.76},{"date":"2024-12-25T16:00:00.000Z","stockId":2818,"sp":14.59},{"date":"2024-12-24T16:00:00.000Z","stockId":2818,"sp":14.34},{"date":"2024-12-23T16:00:00.000Z","stockId":2818,"sp":14.22},{"date":"2024-12-22T16:00:00.000Z","stockId":2818,"sp":14.01},{"date":"2024-12-19T16:00:00.000Z","stockId":2818,"sp":14.39},{"date":"2024-12-18T16:00:00.000Z","stockId":2818,"sp":14.16},{"date":"2024-12-17T16:00:00.000Z","stockId":2818,"sp":14.27},{"date":"2024-12-16T16:00:00.000Z","stockId":2818,"sp":14.18},{"date":"2024-12-15T16:00:00.000Z","stockId":2818,"sp":14.74},{"date":"2024-12-12T16:00:00.000Z","stockId":2818,"sp":14.57},{"date":"2024-12-11T16:00:00.000Z","stockId":2818,"sp":14.55},{"date":"2024-12-10T16:00:00.000Z","stockId":2818,"sp":13.96},{"date":"2024-12-09T16:00:00.000Z","stockId":2818,"sp":13.59},{"date":"2024-12-08T16:00:00.000Z","stockId":2818,"sp":13.38},{"date":"2024-12-05T16:00:00.000Z","stockId":2818,"sp":13.45},{"date":"2024-12-04T16:00:00.000Z","stockId":2818,"sp":13.36},{"date":"2024-12-03T16:00:00.000Z","stockId":2818,"sp":13.45},{"date":"2024-12-02T16:00:00.000Z","stockId":2818,"sp":13.63},{"date":"2024-12-01T16:00:00.000Z","stockId":2818,"sp":13.71},{"date":"2024-11-28T16:00:00.000Z","stockId":2818,"sp":13.61},{"date":"2024-11-27T16:00:00.000Z","stockId":2818,"sp":13.36},{"date":"2024-11-26T16:00:00.000Z","stockId":2818,"sp":13.35},{"date":"2024-11-25T16:00:00.000Z","stockId":2818,"sp":13.15},{"date":"2024-11-24T16:00:00.000Z","stockId":2818,"sp":13.11},{"date":"2024-11-21T16:00:00.000Z","stockId":2818,"sp":12.89},{"date":"2024-11-20T16:00:00.000Z","stockId":2818,"sp":13.36},{"date":"2024-11-19T16:00:00.000Z","stockId":2818,"sp":13.27},{"date":"2024-11-18T16:00:00.000Z","stockId":2818,"sp":13.29},{"date":"2024-11-17T16:00:00.000Z","stockId":2818,"sp":13.15},{"date":"2024-11-14T16:00:00.000Z","stockId":2818,"sp":13},{"date":"2024-11-13T16:00:00.000Z","stockId":2818,"sp":13.09},{"date":"2024-11-12T16:00:00.000Z","stockId":2818,"sp":13.32},{"date":"2024-11-11T16:00:00.000Z","stockId":2818,"sp":13.38},{"date":"2024-11-10T16:00:00.000Z","stockId":2818,"sp":13.45},{"date":"2024-11-07T16:00:00.000Z","stockId":2818,"sp":13.74},{"date":"2024-11-06T16:00:00.000Z","stockId":2818,"sp":13.88},{"date":"2024-11-05T16:00:00.000Z","stockId":2818,"sp":13.35},{"date":"2024-11-04T16:00:00.000Z","stockId":2818,"sp":13.4},{"date":"2024-11-03T16:00:00.000Z","stockId":2818,"sp":13.33},{"date":"2024-10-31T16:00:00.000Z","stockId":2818,"sp":13.18},{"date":"2024-10-30T16:00:00.000Z","stockId":2818,"sp":13.35},{"date":"2024-10-29T16:00:00.000Z","stockId":2818,"sp":13.33},{"date":"2024-10-28T16:00:00.000Z","stockId":2818,"sp":13.3},{"date":"2024-10-27T16:00:00.000Z","stockId":2818,"sp":13.32},{"date":"2024-10-24T16:00:00.000Z","stockId":2818,"sp":13.09},{"date":"2024-10-23T16:00:00.000Z","stockId":2818,"sp":12.96},{"date":"2024-10-22T16:00:00.000Z","stockId":2818,"sp":13.13},{"date":"2024-10-21T16:00:00.000Z","stockId":2818,"sp":12.47},{"date":"2024-10-20T16:00:00.000Z","stockId":2818,"sp":12.39},{"date":"2024-10-17T16:00:00.000Z","stockId":2818,"sp":12.43},{"date":"2024-10-16T16:00:00.000Z","stockId":2818,"sp":12.29},{"date":"2024-10-15T16:00:00.000Z","stockId":2818,"sp":13.17},{"date":"2024-10-14T16:00:00.000Z","stockId":2818,"sp":12.61},{"date":"2024-10-13T16:00:00.000Z","stockId":2818,"sp":12.96},{"date":"2024-10-10T16:00:00.000Z","stockId":2818,"sp":12.64},{"date":"2024-10-09T16:00:00.000Z","stockId":2818,"sp":12.64},{"date":"2024-10-08T16:00:00.000Z","stockId":2818,"sp":12.46},{"date":"2024-10-07T16:00:00.000Z","stockId":2818,"sp":13.33},{"date":"2024-09-29T16:00:00.000Z","stockId":2818,"sp":13.28},{"date":"2024-09-26T16:00:00.000Z","stockId":2818,"sp":12.48},{"date":"2024-09-25T16:00:00.000Z","stockId":2818,"sp":12.33},{"date":"2024-09-24T16:00:00.000Z","stockId":2818,"sp":12.06},{"date":"2024-09-23T16:00:00.000Z","stockId":2818,"sp":12},{"date":"2024-09-22T16:00:00.000Z","stockId":2818,"sp":11.46},{"date":"2024-09-19T16:00:00.000Z","stockId":2818,"sp":11.61},{"date":"2024-09-18T16:00:00.000Z","stockId":2818,"sp":11.61},{"date":"2024-09-17T16:00:00.000Z","stockId":2818,"sp":11.36},{"date":"2024-09-12T16:00:00.000Z","stockId":2818,"sp":11.12},{"date":"2024-09-11T16:00:00.000Z","stockId":2818,"sp":11.3},{"date":"2024-09-10T16:00:00.000Z","stockId":2818,"sp":11.22},{"date":"2024-09-09T16:00:00.000Z","stockId":2818,"sp":11.22},{"date":"2024-09-08T16:00:00.000Z","stockId":2818,"sp":11.2},{"date":"2024-09-05T16:00:00.000Z","stockId":2818,"sp":11.1},{"date":"2024-09-04T16:00:00.000Z","stockId":2818,"sp":11.22},{"date":"2024-09-03T16:00:00.000Z","stockId":2818,"sp":11.19},{"date":"2024-09-02T16:00:00.000Z","stockId":2818,"sp":11.25},{"date":"2024-09-01T16:00:00.000Z","stockId":2818,"sp":10.89},{"date":"2024-08-29T16:00:00.000Z","stockId":2818,"sp":10.8},{"date":"2024-08-28T16:00:00.000Z","stockId":2818,"sp":10.63},{"date":"2024-08-27T16:00:00.000Z","stockId":2818,"sp":10.61},{"date":"2024-08-26T16:00:00.000Z","stockId":2818,"sp":10.68},{"date":"2024-08-25T16:00:00.000Z","stockId":2818,"sp":10.84},{"date":"2024-08-22T16:00:00.000Z","stockId":2818,"sp":10.96},{"date":"2024-08-21T16:00:00.000Z","stockId":2818,"sp":10.98},{"date":"2024-08-20T16:00:00.000Z","stockId":2818,"sp":11.12},{"date":"2024-08-19T16:00:00.000Z","stockId":2818,"sp":11.13},{"date":"2024-08-18T16:00:00.000Z","stockId":2818,"sp":11.29},{"date":"2024-08-15T16:00:00.000Z","stockId":2818,"sp":11.27},{"date":"2024-08-14T16:00:00.000Z","stockId":2818,"sp":11.31},{"date":"2024-08-13T16:00:00.000Z","stockId":2818,"sp":11.3},{"date":"2024-08-12T16:00:00.000Z","stockId":2818,"sp":11.39},{"date":"2024-08-11T16:00:00.000Z","stockId":2818,"sp":11.45},{"date":"2024-08-08T16:00:00.000Z","stockId":2818,"sp":11.37},{"date":"2024-08-07T16:00:00.000Z","stockId":2818,"sp":11.44},{"date":"2024-08-06T16:00:00.000Z","stockId":2818,"sp":11.29},{"date":"2024-08-05T16:00:00.000Z","stockId":2818,"sp":11.34},{"date":"2024-08-04T16:00:00.000Z","stockId":2818,"sp":11.25},{"date":"2024-08-01T16:00:00.000Z","stockId":2818,"sp":11.34},{"date":"2024-07-31T16:00:00.000Z","stockId":2818,"sp":11.3},{"date":"2024-07-30T16:00:00.000Z","stockId":2818,"sp":11.59},{"date":"2024-07-29T16:00:00.000Z","stockId":2818,"sp":11.19},{"date":"2024-07-28T16:00:00.000Z","stockId":2818,"sp":11.22},{"date":"2024-07-25T16:00:00.000Z","stockId":2818,"sp":11.32},{"date":"2024-07-24T16:00:00.000Z","stockId":2818,"sp":11.22},{"date":"2024-07-23T16:00:00.000Z","stockId":2818,"sp":11.42},{"date":"2024-07-22T16:00:00.000Z","stockId":2818,"sp":11.77},{"date":"2024-07-21T16:00:00.000Z","stockId":2818,"sp":11.92},{"date":"2024-07-18T16:00:00.000Z","stockId":2818,"sp":11.91},{"date":"2024-07-17T16:00:00.000Z","stockId":2818,"sp":11.91},{"date":"2024-07-16T16:00:00.000Z","stockId":2818,"sp":11.83},{"date":"2024-07-15T16:00:00.000Z","stockId":2818,"sp":11.65},{"date":"2024-07-14T16:00:00.000Z","stockId":2818,"sp":11.95},{"date":"2024-07-11T16:00:00.000Z","stockId":2818,"sp":12.03},{"date":"2024-07-10T16:00:00.000Z","stockId":2818,"sp":12.07},{"date":"2024-07-09T16:00:00.000Z","stockId":2818,"sp":11.84},{"date":"2024-07-08T16:00:00.000Z","stockId":2818,"sp":11.96},{"date":"2024-07-07T16:00:00.000Z","stockId":2818,"sp":11.82},{"date":"2024-07-04T16:00:00.000Z","stockId":2818,"sp":12.12},{"date":"2024-07-03T16:00:00.000Z","stockId":2818,"sp":11.85},{"date":"2024-07-02T16:00:00.000Z","stockId":2818,"sp":12.04},{"date":"2024-07-01T16:00:00.000Z","stockId":2818,"sp":11.98},{"date":"2024-06-30T16:00:00.000Z","stockId":2818,"sp":12.43},{"date":"2024-06-27T16:00:00.000Z","stockId":2818,"sp":12.26},{"date":"2024-06-26T16:00:00.000Z","stockId":2818,"sp":12.4},{"sp":12.51,"stockId":2818,"date":"2024-06-25T16:00:00.000Z"},{"sp":12.35,"stockId":2818,"date":"2024-06-24T16:00:00.000Z"},{"sp":12.12,"stockId":2818,"date":"2024-06-23T16:00:00.000Z"},{"sp":12.45,"stockId":2818,"date":"2024-06-20T16:00:00.000Z"},{"sp":12.41,"stockId":2818,"date":"2024-06-19T16:00:00.000Z"},{"sp":12.6,"stockId":2818,"date":"2024-06-18T16:00:00.000Z"},{"sp":12.73,"stockId":2818,"date":"2024-06-17T16:00:00.000Z"},{"sp":12.82,"stockId":2818,"date":"2024-06-16T16:00:00.000Z"},{"sp":13.02,"stockId":2818,"date":"2024-06-13T16:00:00.000Z"},{"sp":13.03,"stockId":2818,"date":"2024-06-12T16:00:00.000Z"},{"sp":13.24,"stockId":2818,"date":"2024-06-11T16:00:00.000Z"},{"sp":13.29,"stockId":2818,"date":"2024-06-10T16:00:00.000Z"},{"sp":13.2,"stockId":2818,"date":"2024-06-06T16:00:00.000Z"},{"sp":12.94,"stockId":2818,"date":"2024-06-05T16:00:00.000Z"},{"sp":12.93,"stockId":2818,"date":"2024-06-04T16:00:00.000Z"},{"sp":13.35,"stockId":2818,"date":"2024-06-03T16:00:00.000Z"},{"sp":13.2,"stockId":2818,"date":"2024-06-02T16:00:00.000Z"},{"sp":13.48,"stockId":2818,"date":"2024-05-30T16:00:00.000Z"},{"sp":13.29,"stockId":2818,"date":"2024-05-29T16:00:00.000Z"},{"sp":13.35,"stockId":2818,"date":"2024-05-28T16:00:00.000Z"},{"sp":13.38,"stockId":2818,"date":"2024-05-27T16:00:00.000Z"},{"sp":13.52,"stockId":2818,"date":"2024-05-26T16:00:00.000Z"},{"sp":13.48,"stockId":2818,"date":"2024-05-23T16:00:00.000Z"},{"sp":13.59,"stockId":2818,"date":"2024-05-22T16:00:00.000Z"},{"sp":13.94,"stockId":2818,"date":"2024-05-21T16:00:00.000Z"},{"sp":14.2,"stockId":2818,"date":"2024-05-20T16:00:00.000Z"},{"sp":13.98,"stockId":2818,"date":"2024-05-19T16:00:00.000Z"},{"sp":14.08,"stockId":2818,"date":"2024-05-16T16:00:00.000Z"},{"sp":14.06,"stockId":2818,"date":"2024-05-15T16:00:00.000Z"},{"sp":14.07,"stockId":2818,"date":"2024-05-14T16:00:00.000Z"},{"sp":13.75,"stockId":2818,"date":"2024-05-13T16:00:00.000Z"},{"sp":14.41,"stockId":2818,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2818,"sp":14.49},{"date":"2024-05-08T16:00:00.000Z","stockId":2818,"sp":14.37},{"date":"2024-05-07T16:00:00.000Z","stockId":2818,"sp":14.52},{"date":"2024-05-06T16:00:00.000Z","stockId":2818,"sp":14.63},{"date":"2024-05-05T16:00:00.000Z","stockId":2818,"sp":14.42},{"date":"2024-04-29T16:00:00.000Z","stockId":2818,"sp":14.33},{"date":"2024-04-28T16:00:00.000Z","stockId":2818,"sp":14.22},{"date":"2024-04-25T16:00:00.000Z","stockId":2818,"sp":13.77},{"date":"2024-04-24T16:00:00.000Z","stockId":2818,"sp":14.15},{"date":"2024-04-23T16:00:00.000Z","stockId":2818,"sp":14.27},{"date":"2024-04-22T16:00:00.000Z","stockId":2818,"sp":14.19},{"date":"2024-04-21T16:00:00.000Z","stockId":2818,"sp":14.35},{"date":"2024-04-18T16:00:00.000Z","stockId":2818,"sp":14.47},{"date":"2024-04-17T16:00:00.000Z","stockId":2818,"sp":14.31},{"date":"2024-04-16T16:00:00.000Z","stockId":2818,"sp":14.41},{"date":"2024-04-15T16:00:00.000Z","stockId":2818,"sp":13.87},{"date":"2024-04-14T16:00:00.000Z","stockId":2818,"sp":14.15},{"date":"2024-04-11T16:00:00.000Z","stockId":2818,"sp":14.05},{"date":"2024-04-10T16:00:00.000Z","stockId":2818,"sp":13.97},{"date":"2024-04-09T16:00:00.000Z","stockId":2818,"sp":14.08},{"date":"2024-04-08T16:00:00.000Z","stockId":2818,"sp":14.1},{"date":"2024-04-07T16:00:00.000Z","stockId":2818,"sp":13.91},{"date":"2024-04-02T16:00:00.000Z","stockId":2818,"sp":14.09},{"date":"2024-04-01T16:00:00.000Z","stockId":2818,"sp":14.01},{"date":"2024-03-31T16:00:00.000Z","stockId":2818,"sp":13.8},{"date":"2024-03-28T16:00:00.000Z","stockId":2818,"sp":13.58},{"date":"2024-03-27T16:00:00.000Z","stockId":2818,"sp":13.48},{"date":"2024-03-26T16:00:00.000Z","stockId":2818,"sp":13.54},{"date":"2024-03-25T16:00:00.000Z","stockId":2818,"sp":13.58},{"date":"2024-03-24T16:00:00.000Z","stockId":2818,"sp":13.38},{"date":"2024-03-21T16:00:00.000Z","stockId":2818,"sp":13.57},{"date":"2024-03-20T16:00:00.000Z","stockId":2818,"sp":13.71},{"date":"2024-03-19T16:00:00.000Z","stockId":2818,"sp":13.42},{"date":"2024-03-18T16:00:00.000Z","stockId":2818,"sp":13.39},{"date":"2024-03-17T16:00:00.000Z","stockId":2818,"sp":13.41},{"date":"2024-03-14T16:00:00.000Z","stockId":2818,"sp":13.48},{"date":"2024-03-13T16:00:00.000Z","stockId":2818,"sp":13.32},{"date":"2024-03-12T16:00:00.000Z","stockId":2818,"sp":13.11},{"date":"2024-03-11T16:00:00.000Z","stockId":2818,"sp":13.07},{"date":"2024-03-10T16:00:00.000Z","stockId":2818,"sp":13.01},{"date":"2024-03-07T16:00:00.000Z","stockId":2818,"sp":13.05},{"date":"2024-03-06T16:00:00.000Z","stockId":2818,"sp":12.91},{"date":"2024-03-05T16:00:00.000Z","stockId":2818,"sp":12.78},{"date":"2024-03-04T16:00:00.000Z","stockId":2818,"sp":12.88},{"date":"2024-03-03T16:00:00.000Z","stockId":2818,"sp":12.98},{"date":"2024-02-29T16:00:00.000Z","stockId":2818,"sp":12.94},{"date":"2024-02-28T16:00:00.000Z","stockId":2818,"sp":12.93},{"date":"2024-02-27T16:00:00.000Z","stockId":2818,"sp":12.7},{"date":"2024-02-26T16:00:00.000Z","stockId":2818,"sp":13.11},{"date":"2024-02-25T16:00:00.000Z","stockId":2818,"sp":12.83},{"date":"2024-02-22T16:00:00.000Z","stockId":2818,"sp":12.97},{"date":"2024-02-21T16:00:00.000Z","stockId":2818,"sp":13},{"date":"2024-02-20T16:00:00.000Z","stockId":2818,"sp":12.77},{"date":"2024-02-19T16:00:00.000Z","stockId":2818,"sp":13.02},{"date":"2024-02-18T16:00:00.000Z","stockId":2818,"sp":12.95},{"date":"2024-02-07T16:00:00.000Z","stockId":2818,"sp":12.47},{"date":"2024-02-06T16:00:00.000Z","stockId":2818,"sp":12.03},{"date":"2024-02-05T16:00:00.000Z","stockId":2818,"sp":12.15},{"date":"2024-02-04T16:00:00.000Z","stockId":2818,"sp":11.88},{"date":"2024-02-01T16:00:00.000Z","stockId":2818,"sp":12.1},{"date":"2024-01-31T16:00:00.000Z","stockId":2818,"sp":12.25},{"date":"2024-01-30T16:00:00.000Z","stockId":2818,"sp":12.16},{"date":"2024-01-29T16:00:00.000Z","stockId":2818,"sp":12.46},{"date":"2024-01-28T16:00:00.000Z","stockId":2818,"sp":12.72},{"date":"2024-01-25T16:00:00.000Z","stockId":2818,"sp":12.84},{"date":"2024-01-24T16:00:00.000Z","stockId":2818,"sp":12.9},{"date":"2024-01-23T16:00:00.000Z","stockId":2818,"sp":12.48},{"date":"2024-01-22T16:00:00.000Z","stockId":2818,"sp":12.19},{"date":"2024-01-21T16:00:00.000Z","stockId":2818,"sp":12.07},{"date":"2024-01-18T16:00:00.000Z","stockId":2818,"sp":12.78},{"date":"2024-01-17T16:00:00.000Z","stockId":2818,"sp":12.7},{"date":"2024-01-16T16:00:00.000Z","stockId":2818,"sp":12.83},{"date":"2024-01-15T16:00:00.000Z","stockId":2818,"sp":13.01},{"date":"2024-01-14T16:00:00.000Z","stockId":2818,"sp":13.06},{"date":"2024-01-11T16:00:00.000Z","stockId":2818,"sp":12.96},{"date":"2024-01-10T16:00:00.000Z","stockId":2818,"sp":12.98},{"date":"2024-01-09T16:00:00.000Z","stockId":2818,"sp":12.77},{"date":"2024-01-08T16:00:00.000Z","stockId":2818,"sp":12.69},{"date":"2024-01-07T16:00:00.000Z","stockId":2818,"sp":12.62},{"date":"2024-01-04T16:00:00.000Z","stockId":2818,"sp":12.8},{"date":"2024-01-03T16:00:00.000Z","stockId":2818,"sp":12.98},{"date":"2024-01-02T16:00:00.000Z","stockId":2818,"sp":12.79},{"date":"2024-01-01T16:00:00.000Z","stockId":2818,"sp":12.63},{"date":"2023-12-28T16:00:00.000Z","stockId":2818,"sp":12.46},{"date":"2023-12-27T16:00:00.000Z","stockId":2818,"sp":12.4},{"date":"2023-12-26T16:00:00.000Z","stockId":2818,"sp":12.31},{"date":"2023-12-25T16:00:00.000Z","stockId":2818,"sp":12.15},{"date":"2023-12-24T16:00:00.000Z","stockId":2818,"sp":12.34},{"date":"2023-12-21T16:00:00.000Z","stockId":2818,"sp":12.48},{"date":"2023-12-20T16:00:00.000Z","stockId":2818,"sp":12.71},{"date":"2023-12-19T16:00:00.000Z","stockId":2818,"sp":12.61},{"date":"2023-12-18T16:00:00.000Z","stockId":2818,"sp":12.67},{"date":"2023-12-17T16:00:00.000Z","stockId":2818,"sp":12.75},{"date":"2023-12-14T16:00:00.000Z","stockId":2818,"sp":12.98},{"date":"2023-12-13T16:00:00.000Z","stockId":2818,"sp":13.09},{"date":"2023-12-12T16:00:00.000Z","stockId":2818,"sp":12.96},{"date":"2023-12-11T16:00:00.000Z","stockId":2818,"sp":13.03},{"date":"2023-12-10T16:00:00.000Z","stockId":2818,"sp":12.82},{"date":"2023-12-07T16:00:00.000Z","stockId":2818,"sp":12.81},{"date":"2023-12-06T16:00:00.000Z","stockId":2818,"sp":13},{"date":"2023-12-05T16:00:00.000Z","stockId":2818,"sp":13.19},{"date":"2023-12-04T16:00:00.000Z","stockId":2818,"sp":13.25},{"date":"2023-12-03T16:00:00.000Z","stockId":2818,"sp":13.5},{"date":"2023-11-30T16:00:00.000Z","stockId":2818,"sp":13.63},{"date":"2023-11-29T16:00:00.000Z","stockId":2818,"sp":13.47},{"date":"2023-11-28T16:00:00.000Z","stockId":2818,"sp":13.43},{"date":"2023-11-27T16:00:00.000Z","stockId":2818,"sp":13.55},{"date":"2023-11-26T16:00:00.000Z","stockId":2818,"sp":13.51},{"date":"2023-11-23T16:00:00.000Z","stockId":2818,"sp":13.69},{"date":"2023-11-22T16:00:00.000Z","stockId":2818,"sp":13.66},{"date":"2023-11-21T16:00:00.000Z","stockId":2818,"sp":13.54},{"date":"2023-11-20T16:00:00.000Z","stockId":2818,"sp":13.55},{"date":"2023-11-19T16:00:00.000Z","stockId":2818,"sp":13.47},{"date":"2023-11-16T16:00:00.000Z","stockId":2818,"sp":13.51},{"date":"2023-11-15T16:00:00.000Z","stockId":2818,"sp":13.37},{"date":"2023-11-14T16:00:00.000Z","stockId":2818,"sp":13.36},{"date":"2023-11-13T16:00:00.000Z","stockId":2818,"sp":13.26},{"date":"2023-11-12T16:00:00.000Z","stockId":2818,"sp":13.16},{"date":"2023-11-09T16:00:00.000Z","stockId":2818,"sp":13.07},{"date":"2023-11-08T16:00:00.000Z","stockId":2818,"sp":13.06},{"date":"2023-11-07T16:00:00.000Z","stockId":2818,"sp":13.15},{"date":"2023-11-06T16:00:00.000Z","stockId":2818,"sp":13.1},{"date":"2023-11-05T16:00:00.000Z","stockId":2818,"sp":13.54},{"date":"2023-11-02T16:00:00.000Z","stockId":2818,"sp":13.54},{"date":"2023-11-01T16:00:00.000Z","stockId":2818,"sp":13.44},{"date":"2023-10-31T16:00:00.000Z","stockId":2818,"sp":13.57},{"date":"2023-10-30T16:00:00.000Z","stockId":2818,"sp":13.56},{"date":"2023-10-29T16:00:00.000Z","stockId":2818,"sp":13.56},{"date":"2023-10-26T16:00:00.000Z","stockId":2818,"sp":13.44},{"date":"2023-10-25T16:00:00.000Z","stockId":2818,"sp":13.34},{"date":"2023-10-24T16:00:00.000Z","stockId":2818,"sp":13.45},{"date":"2023-10-23T16:00:00.000Z","stockId":2818,"sp":13.36},{"date":"2023-10-22T16:00:00.000Z","stockId":2818,"sp":13},{"date":"2023-10-19T16:00:00.000Z","stockId":2818,"sp":13.1},{"date":"2023-10-18T16:00:00.000Z","stockId":2818,"sp":13.17},{"date":"2023-10-17T16:00:00.000Z","stockId":2818,"sp":13.3},{"date":"2023-10-16T16:00:00.000Z","stockId":2818,"sp":13.54},{"date":"2023-10-15T16:00:00.000Z","stockId":2818,"sp":13.46},{"date":"2023-10-12T16:00:00.000Z","stockId":2818,"sp":13.41},{"date":"2023-10-11T16:00:00.000Z","stockId":2818,"sp":13.59},{"date":"2023-10-10T16:00:00.000Z","stockId":2818,"sp":13.4},{"date":"2023-10-09T16:00:00.000Z","stockId":2818,"sp":13.34},{"date":"2023-10-08T16:00:00.000Z","stockId":2818,"sp":13.69},{"date":"2023-09-27T16:00:00.000Z","stockId":2818,"sp":13.96},{"date":"2023-09-26T16:00:00.000Z","stockId":2818,"sp":14.53},{"date":"2023-09-25T16:00:00.000Z","stockId":2818,"sp":14.59},{"date":"2023-09-24T16:00:00.000Z","stockId":2818,"sp":14.47},{"date":"2023-09-21T16:00:00.000Z","stockId":2818,"sp":14.46},{"date":"2023-09-20T16:00:00.000Z","stockId":2818,"sp":14.45},{"date":"2023-09-19T16:00:00.000Z","stockId":2818,"sp":14.47},{"date":"2023-09-18T16:00:00.000Z","stockId":2818,"sp":14.46},{"date":"2023-09-17T16:00:00.000Z","stockId":2818,"sp":14.61},{"date":"2023-09-14T16:00:00.000Z","stockId":2818,"sp":14.57},{"date":"2023-09-13T16:00:00.000Z","stockId":2818,"sp":14.54},{"date":"2023-09-12T16:00:00.000Z","stockId":2818,"sp":14.43},{"date":"2023-09-11T16:00:00.000Z","stockId":2818,"sp":14.31},{"date":"2023-09-10T16:00:00.000Z","stockId":2818,"sp":14.61},{"date":"2023-09-07T16:00:00.000Z","stockId":2818,"sp":14.29},{"date":"2023-09-06T16:00:00.000Z","stockId":2818,"sp":14.28},{"date":"2023-09-05T16:00:00.000Z","stockId":2818,"sp":14.32},{"date":"2023-09-04T16:00:00.000Z","stockId":2818,"sp":14.29},{"date":"2023-09-03T16:00:00.000Z","stockId":2818,"sp":14.45},{"date":"2023-08-31T16:00:00.000Z","stockId":2818,"sp":14.01},{"date":"2023-08-30T16:00:00.000Z","stockId":2818,"sp":13.85},{"date":"2023-08-29T16:00:00.000Z","stockId":2818,"sp":14.24},{"date":"2023-08-28T16:00:00.000Z","stockId":2818,"sp":14.37},{"date":"2023-08-27T16:00:00.000Z","stockId":2818,"sp":13.9},{"date":"2023-08-24T16:00:00.000Z","stockId":2818,"sp":13.79},{"date":"2023-08-23T16:00:00.000Z","stockId":2818,"sp":14.1},{"date":"2023-08-22T16:00:00.000Z","stockId":2818,"sp":14.12},{"date":"2023-08-21T16:00:00.000Z","stockId":2818,"sp":14.2},{"date":"2023-08-20T16:00:00.000Z","stockId":2818,"sp":14.34},{"date":"2023-08-17T16:00:00.000Z","stockId":2818,"sp":14.41},{"date":"2023-08-16T16:00:00.000Z","stockId":2818,"sp":14.52},{"date":"2023-08-15T16:00:00.000Z","stockId":2818,"sp":14.28},{"date":"2023-08-14T16:00:00.000Z","stockId":2818,"sp":14.19},{"date":"2023-08-13T16:00:00.000Z","stockId":2818,"sp":14.14},{"date":"2023-08-10T16:00:00.000Z","stockId":2818,"sp":14.11},{"date":"2023-08-09T16:00:00.000Z","stockId":2818,"sp":14.38},{"date":"2023-08-08T16:00:00.000Z","stockId":2818,"sp":14.33},{"date":"2023-08-07T16:00:00.000Z","stockId":2818,"sp":14.5},{"date":"2023-08-06T16:00:00.000Z","stockId":2818,"sp":14.73},{"date":"2023-08-03T16:00:00.000Z","stockId":2818,"sp":15.12},{"date":"2023-08-02T16:00:00.000Z","stockId":2818,"sp":15.15},{"date":"2023-08-01T16:00:00.000Z","stockId":2818,"sp":15.38},{"date":"2023-07-31T16:00:00.000Z","stockId":2818,"sp":15.49},{"date":"2023-07-30T16:00:00.000Z","stockId":2818,"sp":15.78},{"date":"2023-07-27T16:00:00.000Z","stockId":2818,"sp":14.76},{"date":"2023-07-26T16:00:00.000Z","stockId":2818,"sp":14.4},{"date":"2023-07-25T16:00:00.000Z","stockId":2818,"sp":14.73},{"date":"2023-07-24T16:00:00.000Z","stockId":2818,"sp":14.61},{"date":"2023-07-23T16:00:00.000Z","stockId":2818,"sp":14.42},{"date":"2023-07-20T16:00:00.000Z","stockId":2818,"sp":14.52},{"date":"2023-07-19T16:00:00.000Z","stockId":2818,"sp":14.53},{"date":"2023-07-18T16:00:00.000Z","stockId":2818,"sp":14.75},{"date":"2023-07-17T16:00:00.000Z","stockId":2818,"sp":14.54},{"date":"2023-07-16T16:00:00.000Z","stockId":2818,"sp":14.36},{"date":"2023-07-13T16:00:00.000Z","stockId":2818,"sp":14.54},{"date":"2023-07-12T16:00:00.000Z","stockId":2818,"sp":14.39},{"date":"2023-07-11T16:00:00.000Z","stockId":2818,"sp":14.21},{"date":"2023-07-10T16:00:00.000Z","stockId":2818,"sp":14.46},{"date":"2023-07-09T16:00:00.000Z","stockId":2818,"sp":14.37},{"date":"2023-07-06T16:00:00.000Z","stockId":2818,"sp":14.61},{"date":"2023-07-05T16:00:00.000Z","stockId":2818,"sp":14.95},{"date":"2023-07-04T16:00:00.000Z","stockId":2818,"sp":13.59},{"date":"2023-07-03T16:00:00.000Z","stockId":2818,"sp":13.48},{"date":"2023-07-02T16:00:00.000Z","stockId":2818,"sp":13.33},{"date":"2023-06-29T16:00:00.000Z","stockId":2818,"sp":13.23},{"date":"2023-06-28T16:00:00.000Z","stockId":2818,"sp":12.96},{"date":"2023-06-27T16:00:00.000Z","stockId":2818,"sp":13.01},{"date":"2023-06-26T16:00:00.000Z","stockId":2818,"sp":13.06},{"date":"2023-06-25T16:00:00.000Z","stockId":2818,"sp":12.73},{"date":"2023-06-20T16:00:00.000Z","stockId":2818,"sp":12.94},{"date":"2023-06-19T16:00:00.000Z","stockId":2818,"sp":13.09},{"date":"2023-06-18T16:00:00.000Z","stockId":2818,"sp":13.26},{"date":"2023-06-15T16:00:00.000Z","stockId":2818,"sp":13.43},{"date":"2023-06-14T16:00:00.000Z","stockId":2818,"sp":13.56},{"date":"2023-06-13T16:00:00.000Z","stockId":2818,"sp":13.76},{"date":"2023-06-12T16:00:00.000Z","stockId":2818,"sp":13.64},{"date":"2023-06-11T16:00:00.000Z","stockId":2818,"sp":13.58},{"date":"2023-06-08T16:00:00.000Z","stockId":2818,"sp":13.4},{"date":"2023-06-07T16:00:00.000Z","stockId":2818,"sp":13.4},{"date":"2023-06-06T16:00:00.000Z","stockId":2818,"sp":13.43},{"date":"2023-06-05T16:00:00.000Z","stockId":2818,"sp":13.15},{"date":"2023-06-04T16:00:00.000Z","stockId":2818,"sp":13.18},{"date":"2023-06-01T16:00:00.000Z","stockId":2818,"sp":13},{"date":"2023-05-31T16:00:00.000Z","stockId":2818,"sp":12.83},{"date":"2023-05-30T16:00:00.000Z","stockId":2818,"sp":12.78},{"date":"2023-05-29T16:00:00.000Z","stockId":2818,"sp":12.83},{"date":"2023-05-28T16:00:00.000Z","stockId":2818,"sp":12.71},{"date":"2023-05-25T16:00:00.000Z","stockId":2818,"sp":12.72},{"date":"2023-05-24T16:00:00.000Z","stockId":2818,"sp":12.49},{"date":"2023-05-23T16:00:00.000Z","stockId":2818,"sp":12.53},{"date":"2023-05-22T16:00:00.000Z","stockId":2818,"sp":12.8},{"date":"2023-05-21T16:00:00.000Z","stockId":2818,"sp":13},{"date":"2023-05-18T16:00:00.000Z","stockId":2818,"sp":13.07},{"date":"2023-05-17T16:00:00.000Z","stockId":2818,"sp":13.27},{"date":"2023-05-16T16:00:00.000Z","stockId":2818,"sp":13.06},{"date":"2023-05-15T16:00:00.000Z","stockId":2818,"sp":12.97}],"dateFlag":"day"}