window.pageData = {"stock":{"_id":3018,"stockCode":"003018","tickerId":3018,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":89,"ipoDate":"2020-11-05T16:00:00.000Z","establishDate":"2001-01-19T16:00:00.000Z","provinceCode":19,"blackenedNum":4,"memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"金富科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"jfkj","source":"cn_info","mutualMarkets":["ha"],"actualControllerTypes":["natural_person"],"actualControllerName":"陈金培;陈婉如;陈珊珊","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-12T19:09:11.467Z"}],"latestLiftedDate":"2027-06-16T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2026-06-29T16:00:00.000Z","industry":{"_id":2010000360201,"stockCode":"360201","name":"包装印刷","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":360201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":65.24371360469854},"pb":{"mcw":2.2798325538986743},"ps_ttm":{"mcw":1.816546442984677},"dyr":{"mcw":0.014160640385715994}},"staticDividendYieldRatio":0.014176165419957944},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020102,"stockCode":"C020102","exchange":"sz","stockType":"industry","source":"cni","tickerId":20102,"name":"化学制品"}],"sw":[{"_id":2010000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw","tickerId":360000,"source":"sw"},{"_id":2010000360200,"stockCode":"360200","name":"包装印刷","stockType":"industry","exchange":"sw","tickerId":360200,"source":"sw"},{"_id":2010000360201,"stockCode":"360201","name":"包装印刷","stockType":"industry","exchange":"sw","tickerId":360201,"source":"sw"}],"sw_2021":[{"_id":2020000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw_2021","tickerId":360000,"source":"sw_2021"},{"_id":2020000360200,"stockCode":"360200","name":"包装印刷","stockType":"industry","exchange":"sw_2021","tickerId":360200,"source":"sw_2021"},{"_id":2020000360204,"stockCode":"360204","name":"塑料包装","stockType":"industry","exchange":"sw_2021","tickerId":360204,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0012},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00081},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0001},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.0001}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.jinfu-group.com","companyName":"金富科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":3018,"type":"tr_dri","cagr_p_r_fs":0.24380330077389933,"cagr_p_r_fys":2.7083811710677383,"cagr_p_r_y1":4.222312045270812,"p_r_fs":2.45100162558008,"cagr_p_r_d30":0.2023078354736647,"cagr_p_r_d60":0.3568578029825671,"cagr_p_r_d90":1.0031007751937988,"cagr_p_r_y3":0.9061124205078865,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2020-11-05T16:00:00.000Z","cagr_p_r_y5":0.43956748312941674,"cagr_p_r_d14":-0.13809206137424945,"cagr_p_r_d7":-0.025347012673506475},"shnc":{"stockId":3018,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":17051,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":17051,"shnc_q1":-0.2624680998313076,"shnc_q2":0.5441948922296685,"shnc_q3":0.3317972350230415,"shnc_y1":0.20518801243992082,"shnc_y2":0.010908875318669591,"shnc_d90":-0.2624680998313076},"ple":{"stockId":3018,"type":"ple","ps_sc_r":0.0596,"pc":1,"ps":15600000,"ps_mc":1007759999.9999999,"ps_shbt10sh_r":0.12832053050240907,"last_data_date":"2026-07-09T16:00:00.000Z"},"mm_ha":{"stockId":3018,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":740182,"mm_sha":56424074,"mm_sh_cap_r":0.003118032752356379,"spc":0.0371,"mm_sh_nba_q1":54521643.463297255,"mm_sh_nba_q2":54521643.463297255,"mm_sh_nba_q3":54521643.463297255,"mm_sh_nba_q4":54521643.463297255,"mm_sh_nbv_q1":740182,"mm_sh_nbv_q2":740182,"mm_sh_nbv_q3":740182,"mm_sh_nbv_q4":740182}},"priceMetrics":{"pe_ttm":176.3595658803936,"d_pe_ttm":177.4320948281336,"pb":10.044156980898032,"pb_wo_gw":10.472209898936025,"dyr":0.0030729272655606885,"mc":16921969999.999998,"mc_om":16921969999.999998,"sp":64.6,"spc":-0.0543,"ta":627514755,"to_r":0.03998062240008425,"cmc":15335232500,"ecmc":5980939319.999999,"ecmc_psh":350768,"shn":17051},"differentMarketStocks":[],"staticDividendYieldRatio":0.003072928270171854},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-09T16:00:00.000Z","stockId":3018,"sp":64.6},{"stockId":3018,"date":"2026-07-08T16:00:00.000Z","sp":68.31},{"stockId":3018,"date":"2026-07-07T16:00:00.000Z","sp":62.1},{"stockId":3018,"date":"2026-07-06T16:00:00.000Z","sp":64.52},{"stockId":3018,"date":"2026-07-05T16:00:00.000Z","sp":67.8},{"stockId":3018,"date":"2026-07-02T16:00:00.000Z","sp":66.28},{"stockId":3018,"date":"2026-07-01T16:00:00.000Z","sp":66.46},{"stockId":3018,"date":"2026-06-30T16:00:00.000Z","sp":71.28},{"date":"2026-06-29T16:00:00.000Z","stockId":3018,"sp":76.23},{"date":"2026-06-28T16:00:00.000Z","stockId":3018,"sp":73.5},{"date":"2026-06-25T16:00:00.000Z","stockId":3018,"sp":74.95},{"stockId":3018,"date":"2026-06-24T16:00:00.000Z","sp":77.62},{"stockId":3018,"date":"2026-06-23T16:00:00.000Z","sp":74.11},{"date":"2026-06-22T16:00:00.000Z","stockId":3018,"sp":67.37},{"stockId":3018,"date":"2026-06-21T16:00:00.000Z","sp":65.69},{"date":"2026-06-17T16:00:00.000Z","stockId":3018,"sp":65.92},{"date":"2026-06-16T16:00:00.000Z","stockId":3018,"sp":61.9},{"date":"2026-06-15T16:00:00.000Z","stockId":3018,"sp":62.29},{"date":"2026-06-14T16:00:00.000Z","stockId":3018,"sp":61.85},{"stockId":3018,"date":"2026-06-11T16:00:00.000Z","sp":58.5},{"stockId":3018,"date":"2026-06-10T16:00:00.000Z","sp":57.77},{"date":"2026-06-09T16:00:00.000Z","stockId":3018,"sp":53.73},{"date":"2026-06-08T16:00:00.000Z","stockId":3018,"sp":54.68},{"stockId":3018,"date":"2026-06-07T16:00:00.000Z","sp":49.71},{"date":"2026-06-04T16:00:00.000Z","stockId":3018,"sp":51.09},{"date":"2026-06-03T16:00:00.000Z","stockId":3018,"sp":50.67},{"stockId":3018,"date":"2026-06-02T16:00:00.000Z","sp":52.09},{"date":"2026-06-01T16:00:00.000Z","stockId":3018,"sp":54.59},{"date":"2026-05-31T16:00:00.000Z","stockId":3018,"sp":60.65},{"stockId":3018,"date":"2026-05-28T16:00:00.000Z","sp":67.33},{"date":"2026-05-27T16:00:00.000Z","stockId":3018,"sp":64.58},{"date":"2026-05-26T16:00:00.000Z","stockId":3018,"sp":58.71},{"date":"2026-05-25T16:00:00.000Z","stockId":3018,"sp":63.75},{"date":"2026-05-24T16:00:00.000Z","stockId":3018,"sp":69},{"date":"2026-05-21T16:00:00.000Z","stockId":3018,"sp":66.6},{"stockId":3018,"date":"2026-05-20T16:00:00.000Z","sp":66.74},{"date":"2026-05-19T16:00:00.000Z","stockId":3018,"sp":69.84},{"stockId":3018,"date":"2026-05-18T16:00:00.000Z","sp":66.5},{"stockId":3018,"date":"2026-05-17T16:00:00.000Z","sp":65.05},{"stockId":3018,"date":"2026-05-14T16:00:00.000Z","sp":59.14},{"stockId":3018,"date":"2026-05-13T16:00:00.000Z","sp":53.76},{"date":"2026-05-12T16:00:00.000Z","stockId":3018,"sp":48.87},{"stockId":3018,"date":"2026-05-11T16:00:00.000Z","sp":49.46},{"date":"2026-05-10T16:00:00.000Z","stockId":3018,"sp":47.61},{"stockId":3018,"date":"2026-05-07T16:00:00.000Z","sp":48.36},{"date":"2026-05-06T16:00:00.000Z","stockId":3018,"sp":50.15},{"stockId":3018,"date":"2026-05-05T16:00:00.000Z","sp":49.82},{"date":"2026-04-29T16:00:00.000Z","stockId":3018,"sp":53.2},{"date":"2026-04-28T16:00:00.000Z","stockId":3018,"sp":55.06},{"date":"2026-04-27T16:00:00.000Z","stockId":3018,"sp":55.21},{"date":"2026-04-26T16:00:00.000Z","stockId":3018,"sp":55.53},{"stockId":3018,"date":"2026-04-23T16:00:00.000Z","sp":57.28},{"date":"2026-04-22T16:00:00.000Z","stockId":3018,"sp":54.77},{"stockId":3018,"date":"2026-04-21T16:00:00.000Z","sp":52.2},{"stockId":3018,"date":"2026-04-20T16:00:00.000Z","sp":47.45},{"stockId":3018,"date":"2026-04-19T16:00:00.000Z","sp":43.14},{"date":"2026-04-16T16:00:00.000Z","stockId":3018,"sp":39.22},{"stockId":3018,"date":"2026-04-15T16:00:00.000Z","sp":35.65},{"date":"2026-04-14T16:00:00.000Z","stockId":3018,"sp":35.59},{"date":"2026-04-13T16:00:00.000Z","stockId":3018,"sp":37.36},{"date":"2026-04-12T16:00:00.000Z","stockId":3018,"sp":35.48},{"stockId":3018,"date":"2026-04-09T16:00:00.000Z","sp":32.25},{"date":"2026-04-08T16:00:00.000Z","stockId":3018,"sp":31.5},{"date":"2026-04-07T16:00:00.000Z","stockId":3018,"sp":30.91},{"stockId":3018,"date":"2026-04-06T16:00:00.000Z","sp":28.53},{"stockId":3018,"date":"2026-04-02T16:00:00.000Z","sp":29.13},{"stockId":3018,"date":"2026-04-01T16:00:00.000Z","sp":30.51},{"date":"2026-03-31T16:00:00.000Z","stockId":3018,"sp":30.93},{"stockId":3018,"date":"2026-03-30T16:00:00.000Z","sp":29.1},{"stockId":3018,"date":"2026-03-29T16:00:00.000Z","sp":29.61},{"date":"2026-03-26T16:00:00.000Z","stockId":3018,"sp":27.78},{"stockId":3018,"date":"2026-03-25T16:00:00.000Z","sp":28.22},{"date":"2026-03-24T16:00:00.000Z","stockId":3018,"sp":25.65},{"stockId":3018,"date":"2026-03-23T16:00:00.000Z","sp":25},{"stockId":3018,"date":"2026-03-22T16:00:00.000Z","sp":24.3},{"date":"2026-03-19T16:00:00.000Z","stockId":3018,"sp":25.22},{"date":"2026-03-18T16:00:00.000Z","stockId":3018,"sp":26.32},{"stockId":3018,"date":"2026-03-17T16:00:00.000Z","sp":27.27},{"date":"2026-03-16T16:00:00.000Z","stockId":3018,"sp":24.79},{"date":"2026-03-15T16:00:00.000Z","stockId":3018,"sp":26.55},{"date":"2026-03-12T16:00:00.000Z","stockId":3018,"sp":28.04},{"stockId":3018,"date":"2026-03-11T16:00:00.000Z","sp":26.96},{"date":"2026-03-10T16:00:00.000Z","stockId":3018,"sp":27.25},{"stockId":3018,"date":"2026-03-09T16:00:00.000Z","sp":26.65},{"date":"2026-03-08T16:00:00.000Z","stockId":3018,"sp":25.02},{"date":"2026-03-05T16:00:00.000Z","stockId":3018,"sp":27.1},{"date":"2026-03-04T16:00:00.000Z","stockId":3018,"sp":27.94},{"date":"2026-03-03T16:00:00.000Z","stockId":3018,"sp":29},{"date":"2026-03-02T16:00:00.000Z","stockId":3018,"sp":27.27},{"stockId":3018,"date":"2026-03-01T16:00:00.000Z","sp":26.1},{"date":"2026-02-26T16:00:00.000Z","stockId":3018,"sp":26.57},{"stockId":3018,"date":"2026-02-25T16:00:00.000Z","sp":24.15},{"date":"2026-02-24T16:00:00.000Z","stockId":3018,"sp":23.87},{"stockId":3018,"date":"2026-02-23T16:00:00.000Z","sp":22.52},{"date":"2026-02-12T16:00:00.000Z","stockId":3018,"sp":22.84},{"stockId":3018,"date":"2026-02-11T16:00:00.000Z","sp":22.38},{"stockId":3018,"date":"2026-02-10T16:00:00.000Z","sp":23.54},{"date":"2026-02-09T16:00:00.000Z","stockId":3018,"sp":21.4},{"date":"2026-02-08T16:00:00.000Z","stockId":3018,"sp":22.59},{"date":"2026-02-05T16:00:00.000Z","stockId":3018,"sp":20.54},{"stockId":3018,"date":"2026-02-04T16:00:00.000Z","sp":18.67},{"date":"2026-02-03T16:00:00.000Z","stockId":3018,"sp":16.97},{"stockId":3018,"date":"2026-02-02T16:00:00.000Z","sp":17.14},{"date":"2026-02-01T16:00:00.000Z","stockId":3018,"sp":16.85},{"date":"2026-01-29T16:00:00.000Z","stockId":3018,"sp":17.26},{"stockId":3018,"date":"2026-01-28T16:00:00.000Z","sp":17.6},{"stockId":3018,"date":"2026-01-27T16:00:00.000Z","sp":18.14},{"date":"2026-01-26T16:00:00.000Z","stockId":3018,"sp":18.42},{"stockId":3018,"date":"2026-01-25T16:00:00.000Z","sp":17.96},{"date":"2026-01-22T16:00:00.000Z","stockId":3018,"sp":18.44},{"stockId":3018,"date":"2026-01-21T16:00:00.000Z","sp":18.36},{"date":"2026-01-20T16:00:00.000Z","stockId":3018,"sp":18.1},{"stockId":3018,"date":"2026-01-19T16:00:00.000Z","sp":17.66},{"stockId":3018,"date":"2026-01-18T16:00:00.000Z","sp":17.68},{"date":"2026-01-15T16:00:00.000Z","stockId":3018,"sp":17.23},{"stockId":3018,"date":"2026-01-14T16:00:00.000Z","sp":17.62},{"stockId":3018,"date":"2026-01-13T16:00:00.000Z","sp":17.59},{"date":"2026-01-12T16:00:00.000Z","stockId":3018,"sp":17.15},{"date":"2026-01-11T16:00:00.000Z","stockId":3018,"sp":17.79},{"date":"2026-01-08T16:00:00.000Z","stockId":3018,"sp":17.45},{"date":"2026-01-07T16:00:00.000Z","stockId":3018,"sp":17.14},{"date":"2026-01-06T16:00:00.000Z","stockId":3018,"sp":16.65},{"date":"2026-01-05T16:00:00.000Z","stockId":3018,"sp":16.81},{"date":"2026-01-04T16:00:00.000Z","stockId":3018,"sp":17.14},{"date":"2025-12-30T16:00:00.000Z","stockId":3018,"sp":17.42},{"date":"2025-12-29T16:00:00.000Z","stockId":3018,"sp":16.2},{"date":"2025-12-28T16:00:00.000Z","stockId":3018,"sp":15.81},{"date":"2025-12-25T16:00:00.000Z","stockId":3018,"sp":17.57},{"date":"2025-12-24T16:00:00.000Z","stockId":3018,"sp":18.05},{"date":"2025-12-23T16:00:00.000Z","stockId":3018,"sp":17.63},{"date":"2025-12-22T16:00:00.000Z","stockId":3018,"sp":17.39},{"date":"2025-12-21T16:00:00.000Z","stockId":3018,"sp":17.77},{"date":"2025-12-18T16:00:00.000Z","stockId":3018,"sp":17.68},{"date":"2025-12-17T16:00:00.000Z","stockId":3018,"sp":17.33},{"date":"2025-12-16T16:00:00.000Z","stockId":3018,"sp":17.73},{"date":"2025-12-15T16:00:00.000Z","stockId":3018,"sp":17.53},{"date":"2025-12-14T16:00:00.000Z","stockId":3018,"sp":18.5},{"date":"2025-12-11T16:00:00.000Z","stockId":3018,"sp":18.5},{"date":"2025-12-10T16:00:00.000Z","stockId":3018,"sp":19.19},{"date":"2025-12-09T16:00:00.000Z","stockId":3018,"sp":20.16},{"date":"2025-12-08T16:00:00.000Z","stockId":3018,"sp":19},{"date":"2025-12-07T16:00:00.000Z","stockId":3018,"sp":21.07},{"date":"2025-12-04T16:00:00.000Z","stockId":3018,"sp":20.17},{"date":"2025-12-03T16:00:00.000Z","stockId":3018,"sp":20.15},{"date":"2025-12-02T16:00:00.000Z","stockId":3018,"sp":22.35},{"date":"2025-12-01T16:00:00.000Z","stockId":3018,"sp":24.83},{"date":"2025-11-30T16:00:00.000Z","stockId":3018,"sp":22.57},{"date":"2025-11-27T16:00:00.000Z","stockId":3018,"sp":20.52},{"date":"2025-11-26T16:00:00.000Z","stockId":3018,"sp":18.65},{"date":"2025-11-25T16:00:00.000Z","stockId":3018,"sp":16.95},{"date":"2025-11-24T16:00:00.000Z","stockId":3018,"sp":15.41},{"date":"2025-11-23T16:00:00.000Z","stockId":3018,"sp":14.01},{"date":"2025-11-20T16:00:00.000Z","stockId":3018,"sp":12.74},{"date":"2025-11-19T16:00:00.000Z","stockId":3018,"sp":12.92},{"date":"2025-11-18T16:00:00.000Z","stockId":3018,"sp":13.32},{"date":"2025-11-17T16:00:00.000Z","stockId":3018,"sp":13.15},{"date":"2025-11-16T16:00:00.000Z","stockId":3018,"sp":13.68},{"date":"2025-11-13T16:00:00.000Z","stockId":3018,"sp":15.2},{"date":"2025-11-12T16:00:00.000Z","stockId":3018,"sp":16.89},{"date":"2025-11-11T16:00:00.000Z","stockId":3018,"sp":15.35},{"date":"2025-11-10T16:00:00.000Z","stockId":3018,"sp":13.95},{"date":"2025-11-09T16:00:00.000Z","stockId":3018,"sp":13.12},{"date":"2025-11-06T16:00:00.000Z","stockId":3018,"sp":13.28},{"date":"2025-11-05T16:00:00.000Z","stockId":3018,"sp":12.81},{"date":"2025-11-04T16:00:00.000Z","stockId":3018,"sp":12.66},{"date":"2025-11-03T16:00:00.000Z","stockId":3018,"sp":12.62},{"date":"2025-11-02T16:00:00.000Z","stockId":3018,"sp":12.42},{"date":"2025-10-30T16:00:00.000Z","stockId":3018,"sp":12.35},{"date":"2025-10-29T16:00:00.000Z","stockId":3018,"sp":12.3},{"date":"2025-10-28T16:00:00.000Z","stockId":3018,"sp":12.19},{"date":"2025-10-27T16:00:00.000Z","stockId":3018,"sp":12.31},{"date":"2025-10-26T16:00:00.000Z","stockId":3018,"sp":12.06},{"date":"2025-10-23T16:00:00.000Z","stockId":3018,"sp":12.05},{"date":"2025-10-22T16:00:00.000Z","stockId":3018,"sp":12.04},{"date":"2025-10-21T16:00:00.000Z","stockId":3018,"sp":11.93},{"date":"2025-10-20T16:00:00.000Z","stockId":3018,"sp":11.87},{"date":"2025-10-19T16:00:00.000Z","stockId":3018,"sp":11.69},{"date":"2025-10-16T16:00:00.000Z","stockId":3018,"sp":11.45},{"date":"2025-10-15T16:00:00.000Z","stockId":3018,"sp":11.62},{"date":"2025-10-14T16:00:00.000Z","stockId":3018,"sp":11.84},{"date":"2025-10-13T16:00:00.000Z","stockId":3018,"sp":11.68},{"date":"2025-10-12T16:00:00.000Z","stockId":3018,"sp":11.68},{"date":"2025-10-09T16:00:00.000Z","stockId":3018,"sp":11.74},{"date":"2025-10-08T16:00:00.000Z","stockId":3018,"sp":11.64},{"date":"2025-09-29T16:00:00.000Z","stockId":3018,"sp":11.66},{"date":"2025-09-28T16:00:00.000Z","stockId":3018,"sp":11.75},{"date":"2025-09-25T16:00:00.000Z","stockId":3018,"sp":11.72},{"date":"2025-09-24T16:00:00.000Z","stockId":3018,"sp":11.71},{"date":"2025-09-23T16:00:00.000Z","stockId":3018,"sp":11.93},{"date":"2025-09-22T16:00:00.000Z","stockId":3018,"sp":11.96},{"date":"2025-09-21T16:00:00.000Z","stockId":3018,"sp":12.08},{"date":"2025-09-18T16:00:00.000Z","stockId":3018,"sp":12.23},{"date":"2025-09-17T16:00:00.000Z","stockId":3018,"sp":12.31},{"date":"2025-09-16T16:00:00.000Z","stockId":3018,"sp":12.14},{"date":"2025-09-15T16:00:00.000Z","stockId":3018,"sp":12.17},{"date":"2025-09-14T16:00:00.000Z","stockId":3018,"sp":12.04},{"date":"2025-09-11T16:00:00.000Z","stockId":3018,"sp":12.2},{"date":"2025-09-10T16:00:00.000Z","stockId":3018,"sp":12.3},{"date":"2025-09-09T16:00:00.000Z","stockId":3018,"sp":12.12},{"date":"2025-09-08T16:00:00.000Z","stockId":3018,"sp":12.07},{"date":"2025-09-07T16:00:00.000Z","stockId":3018,"sp":12.07},{"date":"2025-09-04T16:00:00.000Z","stockId":3018,"sp":12},{"date":"2025-09-03T16:00:00.000Z","stockId":3018,"sp":11.75},{"date":"2025-09-02T16:00:00.000Z","stockId":3018,"sp":11.56},{"date":"2025-09-01T16:00:00.000Z","stockId":3018,"sp":11.92},{"date":"2025-08-31T16:00:00.000Z","stockId":3018,"sp":12.11},{"date":"2025-08-28T16:00:00.000Z","stockId":3018,"sp":12.17},{"date":"2025-08-27T16:00:00.000Z","stockId":3018,"sp":12.17},{"date":"2025-08-26T16:00:00.000Z","stockId":3018,"sp":12.5},{"date":"2025-08-25T16:00:00.000Z","stockId":3018,"sp":12.86},{"date":"2025-08-24T16:00:00.000Z","stockId":3018,"sp":12.8},{"date":"2025-08-21T16:00:00.000Z","stockId":3018,"sp":12.5},{"date":"2025-08-20T16:00:00.000Z","stockId":3018,"sp":12.95},{"date":"2025-08-19T16:00:00.000Z","stockId":3018,"sp":12.8},{"date":"2025-08-18T16:00:00.000Z","stockId":3018,"sp":12.88},{"date":"2025-08-17T16:00:00.000Z","stockId":3018,"sp":12.59},{"date":"2025-08-14T16:00:00.000Z","stockId":3018,"sp":12.23},{"date":"2025-08-13T16:00:00.000Z","stockId":3018,"sp":12.23},{"date":"2025-08-12T16:00:00.000Z","stockId":3018,"sp":12.42},{"date":"2025-08-11T16:00:00.000Z","stockId":3018,"sp":12.51},{"date":"2025-08-10T16:00:00.000Z","stockId":3018,"sp":12.65},{"date":"2025-08-07T16:00:00.000Z","stockId":3018,"sp":12.57},{"date":"2025-08-06T16:00:00.000Z","stockId":3018,"sp":12.36},{"date":"2025-08-05T16:00:00.000Z","stockId":3018,"sp":12.39},{"date":"2025-08-04T16:00:00.000Z","stockId":3018,"sp":12.41},{"date":"2025-08-03T16:00:00.000Z","stockId":3018,"sp":12.15},{"date":"2025-07-31T16:00:00.000Z","stockId":3018,"sp":12},{"date":"2025-07-30T16:00:00.000Z","stockId":3018,"sp":11.81},{"date":"2025-07-29T16:00:00.000Z","stockId":3018,"sp":12.11},{"date":"2025-07-28T16:00:00.000Z","stockId":3018,"sp":11.95},{"date":"2025-07-27T16:00:00.000Z","stockId":3018,"sp":12.07},{"date":"2025-07-24T16:00:00.000Z","stockId":3018,"sp":12.17},{"date":"2025-07-23T16:00:00.000Z","stockId":3018,"sp":12.02},{"date":"2025-07-22T16:00:00.000Z","stockId":3018,"sp":12.1},{"date":"2025-07-21T16:00:00.000Z","stockId":3018,"sp":12.31},{"date":"2025-07-20T16:00:00.000Z","stockId":3018,"sp":12.5},{"date":"2025-07-17T16:00:00.000Z","stockId":3018,"sp":12.49},{"date":"2025-07-16T16:00:00.000Z","stockId":3018,"sp":12.67},{"date":"2025-07-15T16:00:00.000Z","stockId":3018,"sp":12.18},{"date":"2025-07-14T16:00:00.000Z","stockId":3018,"sp":12.07},{"date":"2025-07-13T16:00:00.000Z","stockId":3018,"sp":12.41},{"date":"2025-07-10T16:00:00.000Z","stockId":3018,"sp":12.22},{"date":"2025-07-09T16:00:00.000Z","stockId":3018,"sp":12.37},{"date":"2025-07-08T16:00:00.000Z","stockId":3018,"sp":12.1},{"date":"2025-07-07T16:00:00.000Z","stockId":3018,"sp":11.93},{"date":"2025-07-06T16:00:00.000Z","stockId":3018,"sp":11.78},{"date":"2025-07-03T16:00:00.000Z","stockId":3018,"sp":11.45},{"date":"2025-07-02T16:00:00.000Z","stockId":3018,"sp":11.37},{"date":"2025-07-01T16:00:00.000Z","stockId":3018,"sp":11.36},{"date":"2025-06-30T16:00:00.000Z","stockId":3018,"sp":11.32},{"date":"2025-06-29T16:00:00.000Z","stockId":3018,"sp":11.27},{"date":"2025-06-26T16:00:00.000Z","stockId":3018,"sp":11.25},{"date":"2025-06-25T16:00:00.000Z","stockId":3018,"sp":11.14},{"date":"2025-06-24T16:00:00.000Z","stockId":3018,"sp":11.18},{"date":"2025-06-23T16:00:00.000Z","stockId":3018,"sp":11.21},{"date":"2025-06-22T16:00:00.000Z","stockId":3018,"sp":10.92},{"date":"2025-06-19T16:00:00.000Z","stockId":3018,"sp":10.77},{"date":"2025-06-18T16:00:00.000Z","stockId":3018,"sp":10.87},{"date":"2025-06-17T16:00:00.000Z","stockId":3018,"sp":11.16},{"date":"2025-06-16T16:00:00.000Z","stockId":3018,"sp":11.24},{"date":"2025-06-15T16:00:00.000Z","stockId":3018,"sp":11.49},{"date":"2025-06-12T16:00:00.000Z","stockId":3018,"sp":11.35},{"date":"2025-06-11T16:00:00.000Z","stockId":3018,"sp":11.5},{"date":"2025-06-10T16:00:00.000Z","stockId":3018,"sp":11.4},{"date":"2025-06-09T16:00:00.000Z","stockId":3018,"sp":11.32},{"date":"2025-06-08T16:00:00.000Z","stockId":3018,"sp":11.71},{"date":"2025-06-05T16:00:00.000Z","stockId":3018,"sp":11.4},{"date":"2025-06-04T16:00:00.000Z","stockId":3018,"sp":11.29},{"date":"2025-06-03T16:00:00.000Z","stockId":3018,"sp":11.27},{"date":"2025-06-02T16:00:00.000Z","stockId":3018,"sp":11.1},{"date":"2025-05-29T16:00:00.000Z","stockId":3018,"sp":10.88},{"date":"2025-05-28T16:00:00.000Z","stockId":3018,"sp":11.02},{"date":"2025-05-27T16:00:00.000Z","stockId":3018,"sp":10.91},{"date":"2025-05-26T16:00:00.000Z","stockId":3018,"sp":11.05},{"date":"2025-05-25T16:00:00.000Z","stockId":3018,"sp":11.06},{"date":"2025-05-22T16:00:00.000Z","stockId":3018,"sp":10.99},{"date":"2025-05-21T16:00:00.000Z","stockId":3018,"sp":10.95},{"date":"2025-05-20T16:00:00.000Z","stockId":3018,"sp":11.05},{"date":"2025-05-19T16:00:00.000Z","stockId":3018,"sp":11.25},{"date":"2025-05-18T16:00:00.000Z","stockId":3018,"sp":11.17},{"date":"2025-05-15T16:00:00.000Z","stockId":3018,"sp":11.22},{"date":"2025-05-14T16:00:00.000Z","stockId":3018,"sp":11.02},{"date":"2025-05-13T16:00:00.000Z","stockId":3018,"sp":11.01},{"date":"2025-05-12T16:00:00.000Z","stockId":3018,"sp":10.96},{"date":"2025-05-11T16:00:00.000Z","stockId":3018,"sp":11.06},{"date":"2025-05-08T16:00:00.000Z","stockId":3018,"sp":11},{"date":"2025-05-07T16:00:00.000Z","stockId":3018,"sp":11.51},{"date":"2025-05-06T16:00:00.000Z","stockId":3018,"sp":11.34},{"date":"2025-05-05T16:00:00.000Z","stockId":3018,"sp":11.38},{"date":"2025-04-29T16:00:00.000Z","stockId":3018,"sp":11.2},{"date":"2025-04-28T16:00:00.000Z","stockId":3018,"sp":11.24},{"date":"2025-04-27T16:00:00.000Z","stockId":3018,"sp":11.35},{"date":"2025-04-24T16:00:00.000Z","stockId":3018,"sp":12.07},{"date":"2025-04-23T16:00:00.000Z","stockId":3018,"sp":10.97},{"date":"2025-04-22T16:00:00.000Z","stockId":3018,"sp":11.44},{"date":"2025-04-21T16:00:00.000Z","stockId":3018,"sp":10.4},{"date":"2025-04-20T16:00:00.000Z","stockId":3018,"sp":10.35},{"date":"2025-04-17T16:00:00.000Z","stockId":3018,"sp":10.08},{"date":"2025-04-16T16:00:00.000Z","stockId":3018,"sp":10.08},{"date":"2025-04-15T16:00:00.000Z","stockId":3018,"sp":9.8},{"date":"2025-04-14T16:00:00.000Z","stockId":3018,"sp":9.81},{"date":"2025-04-13T16:00:00.000Z","stockId":3018,"sp":9.68},{"date":"2025-04-10T16:00:00.000Z","stockId":3018,"sp":9.41},{"date":"2025-04-09T16:00:00.000Z","stockId":3018,"sp":9.39},{"date":"2025-04-08T16:00:00.000Z","stockId":3018,"sp":9.1},{"date":"2025-04-07T16:00:00.000Z","stockId":3018,"sp":9.1},{"date":"2025-04-06T16:00:00.000Z","stockId":3018,"sp":9.61},{"date":"2025-04-02T16:00:00.000Z","stockId":3018,"sp":10.68},{"date":"2025-04-01T16:00:00.000Z","stockId":3018,"sp":10.74},{"date":"2025-03-31T16:00:00.000Z","stockId":3018,"sp":10.53},{"date":"2025-03-30T16:00:00.000Z","stockId":3018,"sp":10.28},{"date":"2025-03-27T16:00:00.000Z","stockId":3018,"sp":10.65},{"date":"2025-03-26T16:00:00.000Z","stockId":3018,"sp":10.52},{"date":"2025-03-25T16:00:00.000Z","stockId":3018,"sp":10.58},{"date":"2025-03-24T16:00:00.000Z","stockId":3018,"sp":10.46},{"date":"2025-03-23T16:00:00.000Z","stockId":3018,"sp":10.36},{"date":"2025-03-20T16:00:00.000Z","stockId":3018,"sp":10.74},{"date":"2025-03-19T16:00:00.000Z","stockId":3018,"sp":10.93},{"date":"2025-03-18T16:00:00.000Z","stockId":3018,"sp":10.89},{"date":"2025-03-17T16:00:00.000Z","stockId":3018,"sp":10.8},{"date":"2025-03-16T16:00:00.000Z","stockId":3018,"sp":10.48},{"date":"2025-03-13T16:00:00.000Z","stockId":3018,"sp":11.5},{"date":"2025-03-12T16:00:00.000Z","stockId":3018,"sp":11.64},{"date":"2025-03-11T16:00:00.000Z","stockId":3018,"sp":11.33},{"date":"2025-03-10T16:00:00.000Z","stockId":3018,"sp":10.52},{"date":"2025-03-09T16:00:00.000Z","stockId":3018,"sp":10.44},{"date":"2025-03-06T16:00:00.000Z","stockId":3018,"sp":9.81},{"date":"2025-03-05T16:00:00.000Z","stockId":3018,"sp":9.86},{"date":"2025-03-04T16:00:00.000Z","stockId":3018,"sp":9.81},{"date":"2025-03-03T16:00:00.000Z","stockId":3018,"sp":9.91},{"date":"2025-03-02T16:00:00.000Z","stockId":3018,"sp":9.77},{"date":"2025-02-27T16:00:00.000Z","stockId":3018,"sp":9.67},{"date":"2025-02-26T16:00:00.000Z","stockId":3018,"sp":9.8},{"date":"2025-02-25T16:00:00.000Z","stockId":3018,"sp":9.68},{"date":"2025-02-24T16:00:00.000Z","stockId":3018,"sp":9.6},{"date":"2025-02-23T16:00:00.000Z","stockId":3018,"sp":9.71},{"date":"2025-02-20T16:00:00.000Z","stockId":3018,"sp":9.65},{"date":"2025-02-19T16:00:00.000Z","stockId":3018,"sp":9.82},{"date":"2025-02-18T16:00:00.000Z","stockId":3018,"sp":9.73},{"date":"2025-02-17T16:00:00.000Z","stockId":3018,"sp":9.45},{"date":"2025-02-16T16:00:00.000Z","stockId":3018,"sp":9.62},{"date":"2025-02-13T16:00:00.000Z","stockId":3018,"sp":9.47},{"date":"2025-02-12T16:00:00.000Z","stockId":3018,"sp":9.51},{"date":"2025-02-11T16:00:00.000Z","stockId":3018,"sp":9.74},{"date":"2025-02-10T16:00:00.000Z","stockId":3018,"sp":9.75},{"date":"2025-02-09T16:00:00.000Z","stockId":3018,"sp":9.75},{"date":"2025-02-06T16:00:00.000Z","stockId":3018,"sp":9.77},{"date":"2025-02-05T16:00:00.000Z","stockId":3018,"sp":9.74},{"date":"2025-02-04T16:00:00.000Z","stockId":3018,"sp":9.61},{"date":"2025-01-26T16:00:00.000Z","stockId":3018,"sp":9.88},{"date":"2025-01-23T16:00:00.000Z","stockId":3018,"sp":9.64},{"date":"2025-01-22T16:00:00.000Z","stockId":3018,"sp":9.65},{"date":"2025-01-21T16:00:00.000Z","stockId":3018,"sp":9.8},{"date":"2025-01-20T16:00:00.000Z","stockId":3018,"sp":9.61},{"date":"2025-01-19T16:00:00.000Z","stockId":3018,"sp":9.71},{"date":"2025-01-16T16:00:00.000Z","stockId":3018,"sp":9.39},{"date":"2025-01-15T16:00:00.000Z","stockId":3018,"sp":9.32},{"date":"2025-01-14T16:00:00.000Z","stockId":3018,"sp":9.26},{"date":"2025-01-13T16:00:00.000Z","stockId":3018,"sp":9.18},{"date":"2025-01-12T16:00:00.000Z","stockId":3018,"sp":8.7},{"date":"2025-01-09T16:00:00.000Z","stockId":3018,"sp":8.78},{"date":"2025-01-08T16:00:00.000Z","stockId":3018,"sp":9.1},{"date":"2025-01-07T16:00:00.000Z","stockId":3018,"sp":9.16},{"date":"2025-01-06T16:00:00.000Z","stockId":3018,"sp":9.12},{"date":"2025-01-05T16:00:00.000Z","stockId":3018,"sp":8.95},{"date":"2025-01-02T16:00:00.000Z","stockId":3018,"sp":8.9},{"date":"2025-01-01T16:00:00.000Z","stockId":3018,"sp":9.22},{"date":"2024-12-30T16:00:00.000Z","stockId":3018,"sp":9.26},{"date":"2024-12-29T16:00:00.000Z","stockId":3018,"sp":9.43},{"date":"2024-12-26T16:00:00.000Z","stockId":3018,"sp":9.51},{"date":"2024-12-25T16:00:00.000Z","stockId":3018,"sp":9.41},{"date":"2024-12-24T16:00:00.000Z","stockId":3018,"sp":9.17},{"date":"2024-12-23T16:00:00.000Z","stockId":3018,"sp":9.5},{"date":"2024-12-22T16:00:00.000Z","stockId":3018,"sp":9.47},{"date":"2024-12-19T16:00:00.000Z","stockId":3018,"sp":9.95},{"date":"2024-12-18T16:00:00.000Z","stockId":3018,"sp":9.78},{"date":"2024-12-17T16:00:00.000Z","stockId":3018,"sp":9.83},{"date":"2024-12-16T16:00:00.000Z","stockId":3018,"sp":9.8},{"date":"2024-12-15T16:00:00.000Z","stockId":3018,"sp":10.44},{"date":"2024-12-12T16:00:00.000Z","stockId":3018,"sp":10.4},{"date":"2024-12-11T16:00:00.000Z","stockId":3018,"sp":10.43},{"date":"2024-12-10T16:00:00.000Z","stockId":3018,"sp":10.16},{"date":"2024-12-09T16:00:00.000Z","stockId":3018,"sp":9.93},{"date":"2024-12-08T16:00:00.000Z","stockId":3018,"sp":9.94},{"date":"2024-12-05T16:00:00.000Z","stockId":3018,"sp":9.94},{"date":"2024-12-04T16:00:00.000Z","stockId":3018,"sp":10.04},{"date":"2024-12-03T16:00:00.000Z","stockId":3018,"sp":9.84},{"date":"2024-12-02T16:00:00.000Z","stockId":3018,"sp":10.1},{"date":"2024-12-01T16:00:00.000Z","stockId":3018,"sp":9.9},{"date":"2024-11-28T16:00:00.000Z","stockId":3018,"sp":9.64},{"date":"2024-11-27T16:00:00.000Z","stockId":3018,"sp":9.62},{"date":"2024-11-26T16:00:00.000Z","stockId":3018,"sp":9.52},{"date":"2024-11-25T16:00:00.000Z","stockId":3018,"sp":9.45},{"date":"2024-11-24T16:00:00.000Z","stockId":3018,"sp":9.34},{"date":"2024-11-21T16:00:00.000Z","stockId":3018,"sp":9.07},{"date":"2024-11-20T16:00:00.000Z","stockId":3018,"sp":9.34},{"date":"2024-11-19T16:00:00.000Z","stockId":3018,"sp":9.16},{"date":"2024-11-18T16:00:00.000Z","stockId":3018,"sp":9.12},{"date":"2024-11-17T16:00:00.000Z","stockId":3018,"sp":8.77},{"date":"2024-11-14T16:00:00.000Z","stockId":3018,"sp":8.83},{"date":"2024-11-13T16:00:00.000Z","stockId":3018,"sp":8.94},{"date":"2024-11-12T16:00:00.000Z","stockId":3018,"sp":9.5},{"date":"2024-11-11T16:00:00.000Z","stockId":3018,"sp":9.03},{"date":"2024-11-10T16:00:00.000Z","stockId":3018,"sp":9.11},{"date":"2024-11-07T16:00:00.000Z","stockId":3018,"sp":9.06},{"date":"2024-11-06T16:00:00.000Z","stockId":3018,"sp":9.12},{"date":"2024-11-05T16:00:00.000Z","stockId":3018,"sp":9},{"date":"2024-11-04T16:00:00.000Z","stockId":3018,"sp":8.96},{"date":"2024-11-03T16:00:00.000Z","stockId":3018,"sp":8.87},{"date":"2024-10-31T16:00:00.000Z","stockId":3018,"sp":8.63},{"date":"2024-10-30T16:00:00.000Z","stockId":3018,"sp":8.85},{"date":"2024-10-29T16:00:00.000Z","stockId":3018,"sp":8.78},{"date":"2024-10-28T16:00:00.000Z","stockId":3018,"sp":8.87},{"date":"2024-10-27T16:00:00.000Z","stockId":3018,"sp":8.87},{"date":"2024-10-24T16:00:00.000Z","stockId":3018,"sp":8.76},{"date":"2024-10-23T16:00:00.000Z","stockId":3018,"sp":8.5},{"date":"2024-10-22T16:00:00.000Z","stockId":3018,"sp":8.46},{"date":"2024-10-21T16:00:00.000Z","stockId":3018,"sp":8.48},{"date":"2024-10-20T16:00:00.000Z","stockId":3018,"sp":8.43},{"date":"2024-10-17T16:00:00.000Z","stockId":3018,"sp":8.38},{"date":"2024-10-16T16:00:00.000Z","stockId":3018,"sp":8.25},{"date":"2024-10-15T16:00:00.000Z","stockId":3018,"sp":8.37},{"date":"2024-10-14T16:00:00.000Z","stockId":3018,"sp":8.33},{"date":"2024-10-13T16:00:00.000Z","stockId":3018,"sp":8.5},{"date":"2024-10-10T16:00:00.000Z","stockId":3018,"sp":8.43},{"date":"2024-10-09T16:00:00.000Z","stockId":3018,"sp":8.6},{"date":"2024-10-08T16:00:00.000Z","stockId":3018,"sp":8.57},{"date":"2024-10-07T16:00:00.000Z","stockId":3018,"sp":9.26},{"date":"2024-09-29T16:00:00.000Z","stockId":3018,"sp":8.8},{"date":"2024-09-26T16:00:00.000Z","stockId":3018,"sp":8.19},{"date":"2024-09-25T16:00:00.000Z","stockId":3018,"sp":7.91},{"date":"2024-09-24T16:00:00.000Z","stockId":3018,"sp":7.83},{"date":"2024-09-23T16:00:00.000Z","stockId":3018,"sp":7.76},{"date":"2024-09-22T16:00:00.000Z","stockId":3018,"sp":7.74},{"date":"2024-09-19T16:00:00.000Z","stockId":3018,"sp":7.44},{"date":"2024-09-18T16:00:00.000Z","stockId":3018,"sp":7.57},{"date":"2024-09-17T16:00:00.000Z","stockId":3018,"sp":7.28},{"date":"2024-09-12T16:00:00.000Z","stockId":3018,"sp":7.35},{"date":"2024-09-11T16:00:00.000Z","stockId":3018,"sp":7.48},{"date":"2024-09-10T16:00:00.000Z","stockId":3018,"sp":7.52},{"date":"2024-09-09T16:00:00.000Z","stockId":3018,"sp":7.52},{"date":"2024-09-08T16:00:00.000Z","stockId":3018,"sp":7.5},{"date":"2024-09-05T16:00:00.000Z","stockId":3018,"sp":7.53},{"date":"2024-09-04T16:00:00.000Z","stockId":3018,"sp":7.6},{"date":"2024-09-03T16:00:00.000Z","stockId":3018,"sp":7.53},{"date":"2024-09-02T16:00:00.000Z","stockId":3018,"sp":7.56},{"date":"2024-09-01T16:00:00.000Z","stockId":3018,"sp":7.47},{"date":"2024-08-29T16:00:00.000Z","stockId":3018,"sp":7.48},{"date":"2024-08-28T16:00:00.000Z","stockId":3018,"sp":7.37},{"date":"2024-08-27T16:00:00.000Z","stockId":3018,"sp":7.34},{"date":"2024-08-26T16:00:00.000Z","stockId":3018,"sp":7.3},{"date":"2024-08-25T16:00:00.000Z","stockId":3018,"sp":7.23},{"date":"2024-08-22T16:00:00.000Z","stockId":3018,"sp":6.98},{"date":"2024-08-21T16:00:00.000Z","stockId":3018,"sp":7.06},{"date":"2024-08-20T16:00:00.000Z","stockId":3018,"sp":7.14},{"date":"2024-08-19T16:00:00.000Z","stockId":3018,"sp":7.12},{"date":"2024-08-18T16:00:00.000Z","stockId":3018,"sp":7.29},{"date":"2024-08-15T16:00:00.000Z","stockId":3018,"sp":7.34},{"date":"2024-08-14T16:00:00.000Z","stockId":3018,"sp":7.38},{"date":"2024-08-13T16:00:00.000Z","stockId":3018,"sp":7.33},{"date":"2024-08-12T16:00:00.000Z","stockId":3018,"sp":7.3},{"date":"2024-08-11T16:00:00.000Z","stockId":3018,"sp":7.19},{"date":"2024-08-08T16:00:00.000Z","stockId":3018,"sp":7.2},{"date":"2024-08-07T16:00:00.000Z","stockId":3018,"sp":7.2},{"date":"2024-08-06T16:00:00.000Z","stockId":3018,"sp":7.22},{"date":"2024-08-05T16:00:00.000Z","stockId":3018,"sp":7.2},{"date":"2024-08-04T16:00:00.000Z","stockId":3018,"sp":7.03},{"date":"2024-08-01T16:00:00.000Z","stockId":3018,"sp":7.21},{"date":"2024-07-31T16:00:00.000Z","stockId":3018,"sp":7.27},{"date":"2024-07-30T16:00:00.000Z","stockId":3018,"sp":7.27},{"date":"2024-07-29T16:00:00.000Z","stockId":3018,"sp":7.12},{"date":"2024-07-28T16:00:00.000Z","stockId":3018,"sp":6.96},{"date":"2024-07-25T16:00:00.000Z","stockId":3018,"sp":6.97},{"date":"2024-07-24T16:00:00.000Z","stockId":3018,"sp":6.79},{"date":"2024-07-23T16:00:00.000Z","stockId":3018,"sp":6.78},{"date":"2024-07-22T16:00:00.000Z","stockId":3018,"sp":7},{"date":"2024-07-21T16:00:00.000Z","stockId":3018,"sp":7.22},{"date":"2024-07-18T16:00:00.000Z","stockId":3018,"sp":7.2},{"date":"2024-07-17T16:00:00.000Z","stockId":3018,"sp":7.08},{"date":"2024-07-16T16:00:00.000Z","stockId":3018,"sp":7.18},{"date":"2024-07-15T16:00:00.000Z","stockId":3018,"sp":7.34},{"date":"2024-07-14T16:00:00.000Z","stockId":3018,"sp":7.42},{"date":"2024-07-11T16:00:00.000Z","stockId":3018,"sp":7.41},{"date":"2024-07-10T16:00:00.000Z","stockId":3018,"sp":7.49},{"date":"2024-07-09T16:00:00.000Z","stockId":3018,"sp":7.2},{"date":"2024-07-08T16:00:00.000Z","stockId":3018,"sp":7.49},{"date":"2024-07-07T16:00:00.000Z","stockId":3018,"sp":7.37},{"date":"2024-07-04T16:00:00.000Z","stockId":3018,"sp":7.61},{"date":"2024-07-03T16:00:00.000Z","stockId":3018,"sp":7.49},{"date":"2024-07-02T16:00:00.000Z","stockId":3018,"sp":7.79},{"date":"2024-07-01T16:00:00.000Z","stockId":3018,"sp":7.96},{"date":"2024-06-30T16:00:00.000Z","stockId":3018,"sp":7.95},{"date":"2024-06-27T16:00:00.000Z","stockId":3018,"sp":8.05},{"date":"2024-06-26T16:00:00.000Z","stockId":3018,"sp":8.03},{"sp":8.42,"stockId":3018,"date":"2024-06-25T16:00:00.000Z"},{"sp":8.39,"stockId":3018,"date":"2024-06-24T16:00:00.000Z"},{"sp":8.5,"stockId":3018,"date":"2024-06-23T16:00:00.000Z"},{"sp":9.06,"stockId":3018,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.87,"stockId":3018,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.57,"stockId":3018,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.68,"stockId":3018,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.89,"stockId":3018,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.95,"stockId":3018,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.95,"stockId":3018,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.95,"stockId":3018,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.84,"stockId":3018,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.86,"stockId":3018,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.51,"stockId":3018,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.76,"stockId":3018,"date":"2024-06-04T16:00:00.000Z"},{"sp":7.92,"stockId":3018,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.07,"stockId":3018,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.23,"stockId":3018,"date":"2024-05-30T16:00:00.000Z"},{"sp":8.32,"stockId":3018,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.35,"stockId":3018,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.33,"stockId":3018,"date":"2024-05-27T16:00:00.000Z"},{"sp":8.53,"stockId":3018,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.43,"stockId":3018,"date":"2024-05-23T16:00:00.000Z"},{"sp":8.39,"stockId":3018,"date":"2024-05-22T16:00:00.000Z"},{"sp":8.59,"stockId":3018,"date":"2024-05-21T16:00:00.000Z"},{"sp":8.51,"stockId":3018,"date":"2024-05-20T16:00:00.000Z"},{"sp":8.59,"stockId":3018,"date":"2024-05-19T16:00:00.000Z"},{"sp":8.64,"stockId":3018,"date":"2024-05-16T16:00:00.000Z"},{"sp":8.54,"stockId":3018,"date":"2024-05-15T16:00:00.000Z"},{"sp":8.41,"stockId":3018,"date":"2024-05-14T16:00:00.000Z"},{"sp":8.45,"stockId":3018,"date":"2024-05-13T16:00:00.000Z"},{"sp":8.22,"stockId":3018,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":3018,"sp":8.42},{"date":"2024-05-08T16:00:00.000Z","stockId":3018,"sp":8.55},{"date":"2024-05-07T16:00:00.000Z","stockId":3018,"sp":8.37},{"date":"2024-05-06T16:00:00.000Z","stockId":3018,"sp":8.53},{"date":"2024-05-05T16:00:00.000Z","stockId":3018,"sp":8.42},{"date":"2024-04-29T16:00:00.000Z","stockId":3018,"sp":8.24},{"date":"2024-04-28T16:00:00.000Z","stockId":3018,"sp":8.23},{"date":"2024-04-25T16:00:00.000Z","stockId":3018,"sp":7.99},{"date":"2024-04-24T16:00:00.000Z","stockId":3018,"sp":7.96},{"date":"2024-04-23T16:00:00.000Z","stockId":3018,"sp":7.96},{"date":"2024-04-22T16:00:00.000Z","stockId":3018,"sp":8.07},{"date":"2024-04-21T16:00:00.000Z","stockId":3018,"sp":7.71},{"date":"2024-04-18T16:00:00.000Z","stockId":3018,"sp":7.63},{"date":"2024-04-17T16:00:00.000Z","stockId":3018,"sp":7.72},{"date":"2024-04-16T16:00:00.000Z","stockId":3018,"sp":7.81},{"date":"2024-04-15T16:00:00.000Z","stockId":3018,"sp":7.1},{"date":"2024-04-14T16:00:00.000Z","stockId":3018,"sp":7.77},{"date":"2024-04-11T16:00:00.000Z","stockId":3018,"sp":8.31},{"date":"2024-04-10T16:00:00.000Z","stockId":3018,"sp":8.33},{"date":"2024-04-09T16:00:00.000Z","stockId":3018,"sp":8.35},{"date":"2024-04-08T16:00:00.000Z","stockId":3018,"sp":8.51},{"date":"2024-04-07T16:00:00.000Z","stockId":3018,"sp":8.36},{"date":"2024-04-02T16:00:00.000Z","stockId":3018,"sp":8.59},{"date":"2024-04-01T16:00:00.000Z","stockId":3018,"sp":8.63},{"date":"2024-03-31T16:00:00.000Z","stockId":3018,"sp":8.5},{"date":"2024-03-28T16:00:00.000Z","stockId":3018,"sp":8.35},{"date":"2024-03-27T16:00:00.000Z","stockId":3018,"sp":8.3},{"date":"2024-03-26T16:00:00.000Z","stockId":3018,"sp":8.04},{"date":"2024-03-25T16:00:00.000Z","stockId":3018,"sp":8.27},{"date":"2024-03-24T16:00:00.000Z","stockId":3018,"sp":8.13},{"date":"2024-03-21T16:00:00.000Z","stockId":3018,"sp":8.31},{"date":"2024-03-20T16:00:00.000Z","stockId":3018,"sp":8.6},{"date":"2024-03-19T16:00:00.000Z","stockId":3018,"sp":8.36},{"date":"2024-03-18T16:00:00.000Z","stockId":3018,"sp":8.31},{"date":"2024-03-17T16:00:00.000Z","stockId":3018,"sp":8.37},{"date":"2024-03-14T16:00:00.000Z","stockId":3018,"sp":8.34},{"date":"2024-03-13T16:00:00.000Z","stockId":3018,"sp":8.69},{"date":"2024-03-12T16:00:00.000Z","stockId":3018,"sp":8.42},{"date":"2024-03-11T16:00:00.000Z","stockId":3018,"sp":8.21},{"date":"2024-03-10T16:00:00.000Z","stockId":3018,"sp":8.03},{"date":"2024-03-07T16:00:00.000Z","stockId":3018,"sp":7.9},{"date":"2024-03-06T16:00:00.000Z","stockId":3018,"sp":7.79},{"date":"2024-03-05T16:00:00.000Z","stockId":3018,"sp":7.82},{"date":"2024-03-04T16:00:00.000Z","stockId":3018,"sp":7.63},{"date":"2024-03-03T16:00:00.000Z","stockId":3018,"sp":7.92},{"date":"2024-02-29T16:00:00.000Z","stockId":3018,"sp":7.91},{"date":"2024-02-28T16:00:00.000Z","stockId":3018,"sp":7.75},{"date":"2024-02-27T16:00:00.000Z","stockId":3018,"sp":7.49},{"date":"2024-02-26T16:00:00.000Z","stockId":3018,"sp":8.32},{"date":"2024-02-25T16:00:00.000Z","stockId":3018,"sp":8.05},{"date":"2024-02-22T16:00:00.000Z","stockId":3018,"sp":7.79},{"date":"2024-02-21T16:00:00.000Z","stockId":3018,"sp":7.47},{"date":"2024-02-20T16:00:00.000Z","stockId":3018,"sp":7.23},{"date":"2024-02-19T16:00:00.000Z","stockId":3018,"sp":7.1},{"date":"2024-02-18T16:00:00.000Z","stockId":3018,"sp":6.92},{"date":"2024-02-07T16:00:00.000Z","stockId":3018,"sp":6.52},{"date":"2024-02-06T16:00:00.000Z","stockId":3018,"sp":5.93},{"date":"2024-02-05T16:00:00.000Z","stockId":3018,"sp":6.58},{"date":"2024-02-04T16:00:00.000Z","stockId":3018,"sp":6.98},{"date":"2024-02-01T16:00:00.000Z","stockId":3018,"sp":7.75},{"date":"2024-01-31T16:00:00.000Z","stockId":3018,"sp":8.22},{"date":"2024-01-30T16:00:00.000Z","stockId":3018,"sp":8.42},{"date":"2024-01-29T16:00:00.000Z","stockId":3018,"sp":9.02},{"date":"2024-01-28T16:00:00.000Z","stockId":3018,"sp":9.47},{"date":"2024-01-25T16:00:00.000Z","stockId":3018,"sp":9.79},{"date":"2024-01-24T16:00:00.000Z","stockId":3018,"sp":9.64},{"date":"2024-01-23T16:00:00.000Z","stockId":3018,"sp":9.14},{"date":"2024-01-22T16:00:00.000Z","stockId":3018,"sp":9.27},{"date":"2024-01-21T16:00:00.000Z","stockId":3018,"sp":9.67},{"date":"2024-01-18T16:00:00.000Z","stockId":3018,"sp":10.27},{"date":"2024-01-17T16:00:00.000Z","stockId":3018,"sp":10.39},{"date":"2024-01-16T16:00:00.000Z","stockId":3018,"sp":10.65},{"date":"2024-01-15T16:00:00.000Z","stockId":3018,"sp":10.75},{"date":"2024-01-14T16:00:00.000Z","stockId":3018,"sp":10.77},{"date":"2024-01-11T16:00:00.000Z","stockId":3018,"sp":10.66},{"date":"2024-01-10T16:00:00.000Z","stockId":3018,"sp":10.7},{"date":"2024-01-09T16:00:00.000Z","stockId":3018,"sp":10.67},{"date":"2024-01-08T16:00:00.000Z","stockId":3018,"sp":10.76},{"date":"2024-01-07T16:00:00.000Z","stockId":3018,"sp":10.67},{"date":"2024-01-04T16:00:00.000Z","stockId":3018,"sp":10.93},{"date":"2024-01-03T16:00:00.000Z","stockId":3018,"sp":10.89},{"date":"2024-01-02T16:00:00.000Z","stockId":3018,"sp":10.85},{"date":"2024-01-01T16:00:00.000Z","stockId":3018,"sp":10.94},{"date":"2023-12-28T16:00:00.000Z","stockId":3018,"sp":10.65},{"date":"2023-12-27T16:00:00.000Z","stockId":3018,"sp":10.38},{"date":"2023-12-26T16:00:00.000Z","stockId":3018,"sp":10.17},{"date":"2023-12-25T16:00:00.000Z","stockId":3018,"sp":10.09},{"date":"2023-12-24T16:00:00.000Z","stockId":3018,"sp":10.22},{"date":"2023-12-21T16:00:00.000Z","stockId":3018,"sp":10.42},{"date":"2023-12-20T16:00:00.000Z","stockId":3018,"sp":10.57},{"date":"2023-12-19T16:00:00.000Z","stockId":3018,"sp":10.43},{"date":"2023-12-18T16:00:00.000Z","stockId":3018,"sp":10.37},{"date":"2023-12-17T16:00:00.000Z","stockId":3018,"sp":10.36},{"date":"2023-12-14T16:00:00.000Z","stockId":3018,"sp":10.43},{"date":"2023-12-13T16:00:00.000Z","stockId":3018,"sp":10.45},{"date":"2023-12-12T16:00:00.000Z","stockId":3018,"sp":10.41},{"date":"2023-12-11T16:00:00.000Z","stockId":3018,"sp":10.39},{"date":"2023-12-10T16:00:00.000Z","stockId":3018,"sp":10.22},{"date":"2023-12-07T16:00:00.000Z","stockId":3018,"sp":9.95},{"date":"2023-12-06T16:00:00.000Z","stockId":3018,"sp":10.57},{"date":"2023-12-05T16:00:00.000Z","stockId":3018,"sp":10.57},{"date":"2023-12-04T16:00:00.000Z","stockId":3018,"sp":10.53},{"date":"2023-12-03T16:00:00.000Z","stockId":3018,"sp":10.53},{"date":"2023-11-30T16:00:00.000Z","stockId":3018,"sp":10.49},{"date":"2023-11-29T16:00:00.000Z","stockId":3018,"sp":10.58},{"date":"2023-11-28T16:00:00.000Z","stockId":3018,"sp":10.64},{"date":"2023-11-27T16:00:00.000Z","stockId":3018,"sp":10.62},{"date":"2023-11-26T16:00:00.000Z","stockId":3018,"sp":10.45},{"date":"2023-11-23T16:00:00.000Z","stockId":3018,"sp":10.56},{"date":"2023-11-22T16:00:00.000Z","stockId":3018,"sp":10.65},{"date":"2023-11-21T16:00:00.000Z","stockId":3018,"sp":10.61},{"date":"2023-11-20T16:00:00.000Z","stockId":3018,"sp":10.62},{"date":"2023-11-19T16:00:00.000Z","stockId":3018,"sp":10.71},{"date":"2023-11-16T16:00:00.000Z","stockId":3018,"sp":10.54},{"date":"2023-11-15T16:00:00.000Z","stockId":3018,"sp":10.42},{"date":"2023-11-14T16:00:00.000Z","stockId":3018,"sp":10.46},{"date":"2023-11-13T16:00:00.000Z","stockId":3018,"sp":10.5},{"date":"2023-11-12T16:00:00.000Z","stockId":3018,"sp":10.5},{"date":"2023-11-09T16:00:00.000Z","stockId":3018,"sp":10.49},{"date":"2023-11-08T16:00:00.000Z","stockId":3018,"sp":10.35},{"date":"2023-11-07T16:00:00.000Z","stockId":3018,"sp":10.25},{"date":"2023-11-06T16:00:00.000Z","stockId":3018,"sp":10.27},{"date":"2023-11-05T16:00:00.000Z","stockId":3018,"sp":10.44},{"date":"2023-11-02T16:00:00.000Z","stockId":3018,"sp":10.32},{"date":"2023-11-01T16:00:00.000Z","stockId":3018,"sp":10.35},{"date":"2023-10-31T16:00:00.000Z","stockId":3018,"sp":10.43},{"date":"2023-10-30T16:00:00.000Z","stockId":3018,"sp":10.29},{"date":"2023-10-29T16:00:00.000Z","stockId":3018,"sp":10.24},{"date":"2023-10-26T16:00:00.000Z","stockId":3018,"sp":10.14},{"date":"2023-10-25T16:00:00.000Z","stockId":3018,"sp":9.98},{"date":"2023-10-24T16:00:00.000Z","stockId":3018,"sp":10.03},{"date":"2023-10-23T16:00:00.000Z","stockId":3018,"sp":9.95},{"date":"2023-10-22T16:00:00.000Z","stockId":3018,"sp":9.51},{"date":"2023-10-19T16:00:00.000Z","stockId":3018,"sp":9.78},{"date":"2023-10-18T16:00:00.000Z","stockId":3018,"sp":9.71},{"date":"2023-10-17T16:00:00.000Z","stockId":3018,"sp":9.7},{"date":"2023-10-16T16:00:00.000Z","stockId":3018,"sp":9.94},{"date":"2023-10-15T16:00:00.000Z","stockId":3018,"sp":9.93},{"date":"2023-10-12T16:00:00.000Z","stockId":3018,"sp":9.84},{"date":"2023-10-11T16:00:00.000Z","stockId":3018,"sp":9.96},{"date":"2023-10-10T16:00:00.000Z","stockId":3018,"sp":9.91},{"date":"2023-10-09T16:00:00.000Z","stockId":3018,"sp":9.99},{"date":"2023-10-08T16:00:00.000Z","stockId":3018,"sp":10.15},{"date":"2023-09-27T16:00:00.000Z","stockId":3018,"sp":10.33},{"date":"2023-09-26T16:00:00.000Z","stockId":3018,"sp":10.17},{"date":"2023-09-25T16:00:00.000Z","stockId":3018,"sp":10.11},{"date":"2023-09-24T16:00:00.000Z","stockId":3018,"sp":10.18},{"date":"2023-09-21T16:00:00.000Z","stockId":3018,"sp":10.21},{"date":"2023-09-20T16:00:00.000Z","stockId":3018,"sp":10.07},{"date":"2023-09-19T16:00:00.000Z","stockId":3018,"sp":10.08},{"date":"2023-09-18T16:00:00.000Z","stockId":3018,"sp":10.13},{"date":"2023-09-17T16:00:00.000Z","stockId":3018,"sp":10.25},{"date":"2023-09-14T16:00:00.000Z","stockId":3018,"sp":10.1},{"date":"2023-09-13T16:00:00.000Z","stockId":3018,"sp":10.1},{"date":"2023-09-12T16:00:00.000Z","stockId":3018,"sp":10.12},{"date":"2023-09-11T16:00:00.000Z","stockId":3018,"sp":10.18},{"date":"2023-09-10T16:00:00.000Z","stockId":3018,"sp":10.17},{"date":"2023-09-07T16:00:00.000Z","stockId":3018,"sp":10.15},{"date":"2023-09-06T16:00:00.000Z","stockId":3018,"sp":10.18},{"date":"2023-09-05T16:00:00.000Z","stockId":3018,"sp":10.23},{"date":"2023-09-04T16:00:00.000Z","stockId":3018,"sp":10.38},{"date":"2023-09-03T16:00:00.000Z","stockId":3018,"sp":10.33},{"date":"2023-08-31T16:00:00.000Z","stockId":3018,"sp":10.17},{"date":"2023-08-30T16:00:00.000Z","stockId":3018,"sp":10.13},{"date":"2023-08-29T16:00:00.000Z","stockId":3018,"sp":10.09},{"date":"2023-08-28T16:00:00.000Z","stockId":3018,"sp":9.96},{"date":"2023-08-27T16:00:00.000Z","stockId":3018,"sp":9.43},{"date":"2023-08-24T16:00:00.000Z","stockId":3018,"sp":9.21},{"date":"2023-08-23T16:00:00.000Z","stockId":3018,"sp":9.21},{"date":"2023-08-22T16:00:00.000Z","stockId":3018,"sp":9.35},{"date":"2023-08-21T16:00:00.000Z","stockId":3018,"sp":9.47},{"date":"2023-08-20T16:00:00.000Z","stockId":3018,"sp":10.03},{"date":"2023-08-17T16:00:00.000Z","stockId":3018,"sp":9.82},{"date":"2023-08-16T16:00:00.000Z","stockId":3018,"sp":9.73},{"date":"2023-08-15T16:00:00.000Z","stockId":3018,"sp":9.65},{"date":"2023-08-14T16:00:00.000Z","stockId":3018,"sp":9.64},{"date":"2023-08-13T16:00:00.000Z","stockId":3018,"sp":9.62},{"date":"2023-08-10T16:00:00.000Z","stockId":3018,"sp":9.54},{"date":"2023-08-09T16:00:00.000Z","stockId":3018,"sp":9.55},{"date":"2023-08-08T16:00:00.000Z","stockId":3018,"sp":9.44},{"date":"2023-08-07T16:00:00.000Z","stockId":3018,"sp":9.6},{"date":"2023-08-06T16:00:00.000Z","stockId":3018,"sp":9.55},{"date":"2023-08-03T16:00:00.000Z","stockId":3018,"sp":9.7},{"date":"2023-08-02T16:00:00.000Z","stockId":3018,"sp":9.73},{"date":"2023-08-01T16:00:00.000Z","stockId":3018,"sp":9.87},{"date":"2023-07-31T16:00:00.000Z","stockId":3018,"sp":9.88},{"date":"2023-07-30T16:00:00.000Z","stockId":3018,"sp":9.98},{"date":"2023-07-27T16:00:00.000Z","stockId":3018,"sp":9.94},{"date":"2023-07-26T16:00:00.000Z","stockId":3018,"sp":9.97},{"date":"2023-07-25T16:00:00.000Z","stockId":3018,"sp":10.14},{"date":"2023-07-24T16:00:00.000Z","stockId":3018,"sp":10.06},{"date":"2023-07-23T16:00:00.000Z","stockId":3018,"sp":9.99},{"date":"2023-07-20T16:00:00.000Z","stockId":3018,"sp":9.95},{"date":"2023-07-19T16:00:00.000Z","stockId":3018,"sp":9.99},{"date":"2023-07-18T16:00:00.000Z","stockId":3018,"sp":10.03},{"date":"2023-07-17T16:00:00.000Z","stockId":3018,"sp":9.92},{"date":"2023-07-16T16:00:00.000Z","stockId":3018,"sp":9.92},{"date":"2023-07-13T16:00:00.000Z","stockId":3018,"sp":9.8}],"dateFlag":"day"}