window.pageData = {"stock":{"_id":2830,"stockCode":"002830","exchange":"sz","market":"a","stockType":"company","followedNum":113,"ipoDate":"2016-12-12T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":19,"fsTableType":"non_financial","tickerId":2830,"establishDate":"1999-08-23T16:00:00.000Z","memoNum":1,"listingStatus":"normally_listed","currency":"CNY","name":"名雕股份","convertibleBondFlag":0,"operatingDataFlag":1,"financingFlag":0,"pinyin":"mdgf","actualControllerTypes":null,"actualControllerName":"无","fsDatePrebooks":[],"province":{"shortName":"广东"},"industry":{"_id":2010000620201,"stockCode":"620201","name":"装修装饰","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":620201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-33.18510692692518},"pb":{"mcw":3.186099587814401},"ps_ttm":{"mcw":1.8341142111652609},"dyr":{"mcw":0.008444781607986026}},"staticDividendYieldRatio":0.008450173269373537},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030201,"stockCode":"C030201","exchange":"sz","stockType":"industry","source":"cni","tickerId":30201,"name":"建筑与工程"}],"sw":[{"_id":2010000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw","tickerId":620000,"source":"sw"},{"_id":2010000620200,"stockCode":"620200","name":"装修装饰","stockType":"industry","exchange":"sw","tickerId":620200,"source":"sw"},{"_id":2010000620201,"stockCode":"620201","name":"装修装饰","stockType":"industry","exchange":"sw","tickerId":620201,"source":"sw"}],"sw_2021":[{"_id":2020000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw_2021","tickerId":620000,"source":"sw_2021"},{"_id":2020000620200,"stockCode":"620200","name":"装修装饰","stockType":"industry","exchange":"sw_2021","tickerId":620200,"source":"sw_2021"},{"_id":2020000620201,"stockCode":"620201","name":"装修装饰","stockType":"industry","exchange":"sw_2021","tickerId":620201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.mingdiao.com.cn","companyName":"深圳市名雕装饰股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2830,"type":"tr_dri","cagr_p_r_fs":-0.03596633545911598,"cagr_p_r_fys":0.08974358974359076,"cagr_p_r_y1":0.5296793346516793,"cagr_p_r_y3":0.22220118294190017,"cagr_p_r_y5":0.19593464215575196,"p_r_fs":-0.29287769560141297,"cagr_p_r_d30":-0.03540626418520176,"cagr_p_r_d60":-0.009785647716681889,"cagr_p_r_d90":-0.1134751773049637,"last_data_date":"2026-05-28T16:00:00.000Z","period_date":"2016-12-12T16:00:00.000Z","cagr_p_r_d14":-0.08286577470867507,"cagr_p_r_d7":-0.09149209063702435},"ple":{"stockId":2830,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":65.46545261586753,"d_pe_ttm":66.20342783742836,"pb":4.145018300216115,"pb_wo_gw":4.145018300216115,"dyr":0.009274124529067665,"mc":2833475000,"mc_om":2833475000,"sp":21.25,"spc":-0.0297,"ta":41091798,"to_r":0.02851052690624883,"cmc":1420615625,"ecmc":950725000,"ecmc_psh":64126,"shn":14826},"staticDividendYieldRatio":0.009274124529067665},"shareholdersEquityChangeData":[{"_id":"694c60bfd78fd7ebbef0f0f8","stockId":2830,"source":"cn_info","shareholderName":"姜鑫","declarationDate":"2025-12-03T16:00:00.000Z","date":"2025-11-24T16:00:00.000Z","changeQuantity":-2340912,"sharesChangeRatio":0.01756,"priceLimit":"17.92","sharesHeldAfterChange":0.03152,"quantityHeldAfterChange":4202488,"priceFloor":17.92,"priceCeiling":17.92,"averagePrice":17.92,"stock":{"_id":2830,"stockCode":"002830","exchange":"sz","market":"a","stockType":"company","followedNum":113,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2830,"memoNum":1,"currency":"CNY","name":"名雕股份","isFollowed":false}},{"_id":"6939d1f37d1e5482270c59b7","stockId":2830,"source":"cn_info","shareholderName":"姜鑫","declarationDate":"2025-12-03T16:00:00.000Z","date":"2025-11-10T16:00:00.000Z","changeQuantity":-123500,"sharesChangeRatio":0.00093,"priceLimit":"17.10","priceFloor":17.1,"priceCeiling":17.1,"averagePrice":17.1,"stock":{"_id":2830,"stockCode":"002830","exchange":"sz","market":"a","stockType":"company","followedNum":113,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2830,"memoNum":1,"currency":"CNY","name":"名雕股份","isFollowed":false}},{"_id":"6920c57485d1eadd0089d3fd","stockId":2830,"source":"cn_info","shareholderName":"姜鑫","declarationDate":"2025-10-27T16:00:00.000Z","date":"2025-10-21T16:00:00.000Z","changeQuantity":-854800,"sharesChangeRatio":0.00641,"priceLimit":"17.00","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":6666900,"priceFloor":17,"priceCeiling":17,"averagePrice":17,"stock":{"_id":2830,"stockCode":"002830","exchange":"sz","market":"a","stockType":"company","followedNum":113,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2830,"memoNum":1,"currency":"CNY","name":"名雕股份","isFollowed":false}},{"_id":"691f73e9501764f48bc19823","stockId":2830,"source":"cn_info","shareholderName":"姜鑫","declarationDate":"2025-10-27T16:00:00.000Z","date":"2025-10-20T16:00:00.000Z","changeQuantity":-286888,"sharesChangeRatio":0.00215,"priceLimit":"15.76","priceFloor":15.76,"priceCeiling":15.76,"averagePrice":15.76,"stock":{"_id":2830,"stockCode":"002830","exchange":"sz","market":"a","stockType":"company","followedNum":113,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2830,"memoNum":1,"currency":"CNY","name":"名雕股份","isFollowed":false}},{"_id":"6918dc5dd608d0255ecbb2c5","stockId":2830,"source":"cn_info","shareholderName":"姜鑫","declarationDate":"2025-10-17T16:00:00.000Z","date":"2025-10-15T16:00:00.000Z","changeQuantity":-335600,"sharesChangeRatio":0.00252,"sharesHeldAfterChange":0.05856,"quantityHeldAfterChange":7808588,"stock":{"_id":2830,"stockCode":"002830","exchange":"sz","market":"a","stockType":"company","followedNum":113,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2830,"memoNum":1,"currency":"CNY","name":"名雕股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61789085","stockId":2830,"source":"cn_info","shareholderName":"姜鑫","declarationDate":"2024-10-31T16:00:00.000Z","date":"2024-10-16T16:00:00.000Z","changeQuantity":3024488,"sharesChangeRatio":0.02268,"priceLimit":"10.9594","priceFloor":10.9594,"priceCeiling":10.9594,"averagePrice":10.9594,"stock":{"_id":2830,"stockCode":"002830","exchange":"sz","market":"a","stockType":"company","followedNum":113,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2830,"memoNum":1,"currency":"CNY","name":"名雕股份","isFollowed":false}},{"_id":"6865f9a1b9bea94b61789084","stockId":2830,"source":"cn_info","shareholderName":"姜鑫","declarationDate":"2024-10-31T16:00:00.000Z","date":"2024-09-29T16:00:00.000Z","changeQuantity":-28300,"sharesChangeRatio":0.00021,"priceLimit":"11.3652","priceFloor":11.3652,"priceCeiling":11.3652,"averagePrice":11.3652,"stock":{"_id":2830,"stockCode":"002830","exchange":"sz","market":"a","stockType":"company","followedNum":113,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2830,"memoNum":1,"currency":"CNY","name":"名雕股份","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-28T16:00:00.000Z","stockId":2830,"sp":21.25},{"date":"2026-05-27T16:00:00.000Z","stockId":2830,"sp":21.9},{"stockId":2830,"date":"2026-05-26T16:00:00.000Z","sp":21.27},{"stockId":2830,"date":"2026-05-25T16:00:00.000Z","sp":22.1},{"date":"2026-05-24T16:00:00.000Z","stockId":2830,"sp":22.65},{"stockId":2830,"date":"2026-05-21T16:00:00.000Z","sp":23.39},{"date":"2026-05-20T16:00:00.000Z","stockId":2830,"sp":23.26},{"stockId":2830,"date":"2026-05-19T16:00:00.000Z","sp":23.78},{"date":"2026-05-18T16:00:00.000Z","stockId":2830,"sp":23.54},{"stockId":2830,"date":"2026-05-17T16:00:00.000Z","sp":23.25},{"date":"2026-05-14T16:00:00.000Z","stockId":2830,"sp":23.17},{"stockId":2830,"date":"2026-05-13T16:00:00.000Z","sp":23.11},{"stockId":2830,"date":"2026-05-12T16:00:00.000Z","sp":23.15},{"date":"2026-05-11T16:00:00.000Z","stockId":2830,"sp":23.35},{"stockId":2830,"date":"2026-05-10T16:00:00.000Z","sp":24.08},{"date":"2026-05-07T16:00:00.000Z","stockId":2830,"sp":23.74},{"date":"2026-05-06T16:00:00.000Z","stockId":2830,"sp":23.52},{"stockId":2830,"date":"2026-05-05T16:00:00.000Z","sp":22.8},{"date":"2026-04-29T16:00:00.000Z","stockId":2830,"sp":22.27},{"stockId":2830,"date":"2026-04-28T16:00:00.000Z","sp":22.03},{"stockId":2830,"date":"2026-04-27T16:00:00.000Z","sp":21.78},{"date":"2026-04-26T16:00:00.000Z","stockId":2830,"sp":21.41},{"date":"2026-04-23T16:00:00.000Z","stockId":2830,"sp":20.94},{"date":"2026-04-22T16:00:00.000Z","stockId":2830,"sp":20.98},{"stockId":2830,"date":"2026-04-21T16:00:00.000Z","sp":22.46},{"date":"2026-04-20T16:00:00.000Z","stockId":2830,"sp":22.01},{"date":"2026-04-19T16:00:00.000Z","stockId":2830,"sp":21.75},{"stockId":2830,"date":"2026-04-16T16:00:00.000Z","sp":21.45},{"date":"2026-04-15T16:00:00.000Z","stockId":2830,"sp":21.74},{"date":"2026-04-14T16:00:00.000Z","stockId":2830,"sp":21.28},{"stockId":2830,"date":"2026-04-13T16:00:00.000Z","sp":21.36},{"stockId":2830,"date":"2026-04-12T16:00:00.000Z","sp":21.37},{"stockId":2830,"date":"2026-04-09T16:00:00.000Z","sp":21.39},{"stockId":2830,"date":"2026-04-08T16:00:00.000Z","sp":21.12},{"date":"2026-04-07T16:00:00.000Z","stockId":2830,"sp":21.49},{"date":"2026-04-06T16:00:00.000Z","stockId":2830,"sp":20.65},{"date":"2026-04-02T16:00:00.000Z","stockId":2830,"sp":20.09},{"date":"2026-04-01T16:00:00.000Z","stockId":2830,"sp":20.89},{"date":"2026-03-31T16:00:00.000Z","stockId":2830,"sp":21.34},{"stockId":2830,"date":"2026-03-30T16:00:00.000Z","sp":21.17},{"stockId":2830,"date":"2026-03-29T16:00:00.000Z","sp":21.46},{"date":"2026-03-26T16:00:00.000Z","stockId":2830,"sp":21.35},{"stockId":2830,"date":"2026-03-25T16:00:00.000Z","sp":21.14},{"date":"2026-03-24T16:00:00.000Z","stockId":2830,"sp":21.58},{"date":"2026-03-23T16:00:00.000Z","stockId":2830,"sp":21.07},{"stockId":2830,"date":"2026-03-22T16:00:00.000Z","sp":20.05},{"stockId":2830,"date":"2026-03-19T16:00:00.000Z","sp":21.4},{"stockId":2830,"date":"2026-03-18T16:00:00.000Z","sp":21.95},{"stockId":2830,"date":"2026-03-17T16:00:00.000Z","sp":22.71},{"stockId":2830,"date":"2026-03-16T16:00:00.000Z","sp":22.44},{"stockId":2830,"date":"2026-03-15T16:00:00.000Z","sp":22.86},{"date":"2026-03-12T16:00:00.000Z","stockId":2830,"sp":22.71},{"stockId":2830,"date":"2026-03-11T16:00:00.000Z","sp":22.69},{"stockId":2830,"date":"2026-03-10T16:00:00.000Z","sp":23.23},{"date":"2026-03-09T16:00:00.000Z","stockId":2830,"sp":23.49},{"stockId":2830,"date":"2026-03-08T16:00:00.000Z","sp":23},{"stockId":2830,"date":"2026-03-05T16:00:00.000Z","sp":22.85},{"date":"2026-03-04T16:00:00.000Z","stockId":2830,"sp":22.48},{"stockId":2830,"date":"2026-03-03T16:00:00.000Z","sp":22.44},{"stockId":2830,"date":"2026-03-02T16:00:00.000Z","sp":22.49},{"date":"2026-03-01T16:00:00.000Z","stockId":2830,"sp":22.95},{"date":"2026-02-26T16:00:00.000Z","stockId":2830,"sp":23.97},{"stockId":2830,"date":"2026-02-25T16:00:00.000Z","sp":24.01},{"stockId":2830,"date":"2026-02-24T16:00:00.000Z","sp":24.36},{"date":"2026-02-23T16:00:00.000Z","stockId":2830,"sp":25.1},{"stockId":2830,"date":"2026-02-12T16:00:00.000Z","sp":23.37},{"date":"2026-02-11T16:00:00.000Z","stockId":2830,"sp":24.95},{"stockId":2830,"date":"2026-02-10T16:00:00.000Z","sp":27.72},{"stockId":2830,"date":"2026-02-09T16:00:00.000Z","sp":30.8},{"date":"2026-02-08T16:00:00.000Z","stockId":2830,"sp":33.72},{"date":"2026-02-05T16:00:00.000Z","stockId":2830,"sp":30.65},{"stockId":2830,"date":"2026-02-04T16:00:00.000Z","sp":27.86},{"date":"2026-02-03T16:00:00.000Z","stockId":2830,"sp":30.95},{"date":"2026-02-02T16:00:00.000Z","stockId":2830,"sp":28.14},{"date":"2026-02-01T16:00:00.000Z","stockId":2830,"sp":25.58},{"date":"2026-01-29T16:00:00.000Z","stockId":2830,"sp":23.25},{"date":"2026-01-28T16:00:00.000Z","stockId":2830,"sp":21.14},{"stockId":2830,"date":"2026-01-27T16:00:00.000Z","sp":20.92},{"stockId":2830,"date":"2026-01-26T16:00:00.000Z","sp":21.2},{"date":"2026-01-25T16:00:00.000Z","stockId":2830,"sp":21.11},{"stockId":2830,"date":"2026-01-22T16:00:00.000Z","sp":21.27},{"date":"2026-01-21T16:00:00.000Z","stockId":2830,"sp":20.94},{"stockId":2830,"date":"2026-01-20T16:00:00.000Z","sp":20.73},{"date":"2026-01-19T16:00:00.000Z","stockId":2830,"sp":20.94},{"date":"2026-01-18T16:00:00.000Z","stockId":2830,"sp":21.22},{"stockId":2830,"date":"2026-01-15T16:00:00.000Z","sp":22.22},{"date":"2026-01-14T16:00:00.000Z","stockId":2830,"sp":20.2},{"date":"2026-01-13T16:00:00.000Z","stockId":2830,"sp":20.1},{"stockId":2830,"date":"2026-01-12T16:00:00.000Z","sp":20.4},{"stockId":2830,"date":"2026-01-11T16:00:00.000Z","sp":19.88},{"stockId":2830,"date":"2026-01-08T16:00:00.000Z","sp":19.98},{"date":"2026-01-07T16:00:00.000Z","stockId":2830,"sp":19.82},{"date":"2026-01-06T16:00:00.000Z","stockId":2830,"sp":19.53},{"date":"2026-01-05T16:00:00.000Z","stockId":2830,"sp":19.3},{"date":"2026-01-04T16:00:00.000Z","stockId":2830,"sp":19.42},{"date":"2025-12-30T16:00:00.000Z","stockId":2830,"sp":19.5},{"date":"2025-12-29T16:00:00.000Z","stockId":2830,"sp":20.01},{"date":"2025-12-28T16:00:00.000Z","stockId":2830,"sp":20.13},{"date":"2025-12-25T16:00:00.000Z","stockId":2830,"sp":20.28},{"date":"2025-12-24T16:00:00.000Z","stockId":2830,"sp":20.84},{"date":"2025-12-23T16:00:00.000Z","stockId":2830,"sp":19.77},{"date":"2025-12-22T16:00:00.000Z","stockId":2830,"sp":19.24},{"date":"2025-12-21T16:00:00.000Z","stockId":2830,"sp":19.6},{"date":"2025-12-18T16:00:00.000Z","stockId":2830,"sp":19.6},{"date":"2025-12-17T16:00:00.000Z","stockId":2830,"sp":18.84},{"date":"2025-12-16T16:00:00.000Z","stockId":2830,"sp":18.69},{"date":"2025-12-15T16:00:00.000Z","stockId":2830,"sp":18.81},{"date":"2025-12-14T16:00:00.000Z","stockId":2830,"sp":18.95},{"date":"2025-12-11T16:00:00.000Z","stockId":2830,"sp":18.7},{"date":"2025-12-10T16:00:00.000Z","stockId":2830,"sp":18.84},{"date":"2025-12-09T16:00:00.000Z","stockId":2830,"sp":20.93},{"date":"2025-12-08T16:00:00.000Z","stockId":2830,"sp":22.4},{"date":"2025-12-07T16:00:00.000Z","stockId":2830,"sp":23.29},{"date":"2025-12-04T16:00:00.000Z","stockId":2830,"sp":22.66},{"date":"2025-12-03T16:00:00.000Z","stockId":2830,"sp":20.6},{"date":"2025-12-02T16:00:00.000Z","stockId":2830,"sp":18.73},{"date":"2025-12-01T16:00:00.000Z","stockId":2830,"sp":18.91},{"date":"2025-11-30T16:00:00.000Z","stockId":2830,"sp":18.95},{"date":"2025-11-27T16:00:00.000Z","stockId":2830,"sp":18.9},{"date":"2025-11-26T16:00:00.000Z","stockId":2830,"sp":18.76},{"date":"2025-11-25T16:00:00.000Z","stockId":2830,"sp":17.94},{"date":"2025-11-24T16:00:00.000Z","stockId":2830,"sp":18.12},{"date":"2025-11-23T16:00:00.000Z","stockId":2830,"sp":17.89},{"date":"2025-11-20T16:00:00.000Z","stockId":2830,"sp":17.41},{"date":"2025-11-19T16:00:00.000Z","stockId":2830,"sp":18.31},{"date":"2025-11-18T16:00:00.000Z","stockId":2830,"sp":18.89},{"date":"2025-11-17T16:00:00.000Z","stockId":2830,"sp":19.24},{"date":"2025-11-16T16:00:00.000Z","stockId":2830,"sp":19.02},{"date":"2025-11-13T16:00:00.000Z","stockId":2830,"sp":18.57},{"date":"2025-11-12T16:00:00.000Z","stockId":2830,"sp":18.53},{"date":"2025-11-11T16:00:00.000Z","stockId":2830,"sp":18.17},{"date":"2025-11-10T16:00:00.000Z","stockId":2830,"sp":18.19},{"date":"2025-11-09T16:00:00.000Z","stockId":2830,"sp":18.06},{"date":"2025-11-06T16:00:00.000Z","stockId":2830,"sp":18.06},{"date":"2025-11-05T16:00:00.000Z","stockId":2830,"sp":17.91},{"date":"2025-11-04T16:00:00.000Z","stockId":2830,"sp":18.09},{"date":"2025-11-03T16:00:00.000Z","stockId":2830,"sp":18.03},{"date":"2025-11-02T16:00:00.000Z","stockId":2830,"sp":18.04},{"date":"2025-10-30T16:00:00.000Z","stockId":2830,"sp":17.78},{"date":"2025-10-29T16:00:00.000Z","stockId":2830,"sp":17.37},{"date":"2025-10-28T16:00:00.000Z","stockId":2830,"sp":17.55},{"date":"2025-10-27T16:00:00.000Z","stockId":2830,"sp":17.7},{"date":"2025-10-26T16:00:00.000Z","stockId":2830,"sp":17.66},{"date":"2025-10-23T16:00:00.000Z","stockId":2830,"sp":18.09},{"date":"2025-10-22T16:00:00.000Z","stockId":2830,"sp":18.01},{"date":"2025-10-21T16:00:00.000Z","stockId":2830,"sp":17.56},{"date":"2025-10-20T16:00:00.000Z","stockId":2830,"sp":17.31},{"date":"2025-10-19T16:00:00.000Z","stockId":2830,"sp":16.94},{"date":"2025-10-16T16:00:00.000Z","stockId":2830,"sp":16.85},{"date":"2025-10-15T16:00:00.000Z","stockId":2830,"sp":16.88},{"date":"2025-10-14T16:00:00.000Z","stockId":2830,"sp":17.01},{"date":"2025-10-13T16:00:00.000Z","stockId":2830,"sp":16.71},{"date":"2025-10-12T16:00:00.000Z","stockId":2830,"sp":16.69},{"date":"2025-10-09T16:00:00.000Z","stockId":2830,"sp":16.8},{"date":"2025-10-08T16:00:00.000Z","stockId":2830,"sp":16.8},{"date":"2025-09-29T16:00:00.000Z","stockId":2830,"sp":16.98},{"date":"2025-09-28T16:00:00.000Z","stockId":2830,"sp":17.12},{"date":"2025-09-25T16:00:00.000Z","stockId":2830,"sp":16.73},{"date":"2025-09-24T16:00:00.000Z","stockId":2830,"sp":16.69},{"date":"2025-09-23T16:00:00.000Z","stockId":2830,"sp":16.97},{"date":"2025-09-22T16:00:00.000Z","stockId":2830,"sp":16.92},{"date":"2025-09-21T16:00:00.000Z","stockId":2830,"sp":17.29},{"date":"2025-09-18T16:00:00.000Z","stockId":2830,"sp":17.31},{"date":"2025-09-17T16:00:00.000Z","stockId":2830,"sp":17.62},{"date":"2025-09-16T16:00:00.000Z","stockId":2830,"sp":18.08},{"date":"2025-09-15T16:00:00.000Z","stockId":2830,"sp":18.75},{"date":"2025-09-14T16:00:00.000Z","stockId":2830,"sp":18.52},{"date":"2025-09-11T16:00:00.000Z","stockId":2830,"sp":17.62},{"date":"2025-09-10T16:00:00.000Z","stockId":2830,"sp":17.8},{"date":"2025-09-09T16:00:00.000Z","stockId":2830,"sp":17.95},{"date":"2025-09-08T16:00:00.000Z","stockId":2830,"sp":17.98},{"date":"2025-09-07T16:00:00.000Z","stockId":2830,"sp":17.63},{"date":"2025-09-04T16:00:00.000Z","stockId":2830,"sp":16.94},{"date":"2025-09-03T16:00:00.000Z","stockId":2830,"sp":16.72},{"date":"2025-09-02T16:00:00.000Z","stockId":2830,"sp":16.43},{"date":"2025-09-01T16:00:00.000Z","stockId":2830,"sp":16.94},{"date":"2025-08-31T16:00:00.000Z","stockId":2830,"sp":17.07},{"date":"2025-08-28T16:00:00.000Z","stockId":2830,"sp":16.93},{"date":"2025-08-27T16:00:00.000Z","stockId":2830,"sp":17.08},{"date":"2025-08-26T16:00:00.000Z","stockId":2830,"sp":17.49},{"date":"2025-08-25T16:00:00.000Z","stockId":2830,"sp":18.3},{"date":"2025-08-24T16:00:00.000Z","stockId":2830,"sp":19.14},{"date":"2025-08-21T16:00:00.000Z","stockId":2830,"sp":17.4},{"date":"2025-08-20T16:00:00.000Z","stockId":2830,"sp":16.98},{"date":"2025-08-19T16:00:00.000Z","stockId":2830,"sp":16.69},{"date":"2025-08-18T16:00:00.000Z","stockId":2830,"sp":16.8},{"date":"2025-08-17T16:00:00.000Z","stockId":2830,"sp":16.48},{"date":"2025-08-14T16:00:00.000Z","stockId":2830,"sp":16.88},{"date":"2025-08-13T16:00:00.000Z","stockId":2830,"sp":17.88},{"date":"2025-08-12T16:00:00.000Z","stockId":2830,"sp":19.54},{"date":"2025-08-11T16:00:00.000Z","stockId":2830,"sp":18.88},{"date":"2025-08-10T16:00:00.000Z","stockId":2830,"sp":18},{"date":"2025-08-07T16:00:00.000Z","stockId":2830,"sp":17.96},{"date":"2025-08-06T16:00:00.000Z","stockId":2830,"sp":17.08},{"date":"2025-08-05T16:00:00.000Z","stockId":2830,"sp":17.48},{"date":"2025-08-04T16:00:00.000Z","stockId":2830,"sp":16.5},{"date":"2025-08-03T16:00:00.000Z","stockId":2830,"sp":16.39},{"date":"2025-07-31T16:00:00.000Z","stockId":2830,"sp":15.99},{"date":"2025-07-30T16:00:00.000Z","stockId":2830,"sp":15.61},{"date":"2025-07-29T16:00:00.000Z","stockId":2830,"sp":16.02},{"date":"2025-07-28T16:00:00.000Z","stockId":2830,"sp":15.83},{"date":"2025-07-27T16:00:00.000Z","stockId":2830,"sp":15.85},{"date":"2025-07-24T16:00:00.000Z","stockId":2830,"sp":15.93},{"date":"2025-07-23T16:00:00.000Z","stockId":2830,"sp":15.67},{"date":"2025-07-22T16:00:00.000Z","stockId":2830,"sp":15.6},{"date":"2025-07-21T16:00:00.000Z","stockId":2830,"sp":15.7},{"date":"2025-07-20T16:00:00.000Z","stockId":2830,"sp":15.83},{"date":"2025-07-17T16:00:00.000Z","stockId":2830,"sp":15.32},{"date":"2025-07-16T16:00:00.000Z","stockId":2830,"sp":15.33},{"date":"2025-07-15T16:00:00.000Z","stockId":2830,"sp":15.43},{"date":"2025-07-14T16:00:00.000Z","stockId":2830,"sp":15.11},{"date":"2025-07-13T16:00:00.000Z","stockId":2830,"sp":15.48},{"date":"2025-07-10T16:00:00.000Z","stockId":2830,"sp":16.21},{"date":"2025-07-09T16:00:00.000Z","stockId":2830,"sp":15.65},{"date":"2025-07-08T16:00:00.000Z","stockId":2830,"sp":15.58},{"date":"2025-07-07T16:00:00.000Z","stockId":2830,"sp":15.4},{"date":"2025-07-06T16:00:00.000Z","stockId":2830,"sp":15.33},{"date":"2025-07-03T16:00:00.000Z","stockId":2830,"sp":15.11},{"date":"2025-07-02T16:00:00.000Z","stockId":2830,"sp":15.26},{"date":"2025-07-01T16:00:00.000Z","stockId":2830,"sp":15.19},{"date":"2025-06-30T16:00:00.000Z","stockId":2830,"sp":15.21},{"date":"2025-06-29T16:00:00.000Z","stockId":2830,"sp":15.24},{"date":"2025-06-26T16:00:00.000Z","stockId":2830,"sp":14.94},{"date":"2025-06-25T16:00:00.000Z","stockId":2830,"sp":14.84},{"date":"2025-06-24T16:00:00.000Z","stockId":2830,"sp":14.84},{"date":"2025-06-23T16:00:00.000Z","stockId":2830,"sp":14.93},{"date":"2025-06-22T16:00:00.000Z","stockId":2830,"sp":14.44},{"date":"2025-06-19T16:00:00.000Z","stockId":2830,"sp":14.07},{"date":"2025-06-18T16:00:00.000Z","stockId":2830,"sp":14.1},{"date":"2025-06-17T16:00:00.000Z","stockId":2830,"sp":14.54},{"date":"2025-06-16T16:00:00.000Z","stockId":2830,"sp":14.87},{"date":"2025-06-15T16:00:00.000Z","stockId":2830,"sp":14.58},{"date":"2025-06-12T16:00:00.000Z","stockId":2830,"sp":14.79},{"date":"2025-06-11T16:00:00.000Z","stockId":2830,"sp":14.61},{"date":"2025-06-10T16:00:00.000Z","stockId":2830,"sp":14.59},{"date":"2025-06-09T16:00:00.000Z","stockId":2830,"sp":14.58},{"date":"2025-06-08T16:00:00.000Z","stockId":2830,"sp":14.69},{"date":"2025-06-05T16:00:00.000Z","stockId":2830,"sp":14.8},{"date":"2025-06-04T16:00:00.000Z","stockId":2830,"sp":14.52},{"date":"2025-06-03T16:00:00.000Z","stockId":2830,"sp":14.63},{"date":"2025-06-02T16:00:00.000Z","stockId":2830,"sp":14.39},{"date":"2025-05-29T16:00:00.000Z","stockId":2830,"sp":14},{"date":"2025-05-28T16:00:00.000Z","stockId":2830,"sp":14.13},{"date":"2025-05-27T16:00:00.000Z","stockId":2830,"sp":13.87},{"date":"2025-05-26T16:00:00.000Z","stockId":2830,"sp":13.98},{"date":"2025-05-25T16:00:00.000Z","stockId":2830,"sp":13.82},{"date":"2025-05-22T16:00:00.000Z","stockId":2830,"sp":13.71},{"date":"2025-05-21T16:00:00.000Z","stockId":2830,"sp":13.82},{"date":"2025-05-20T16:00:00.000Z","stockId":2830,"sp":14.13},{"date":"2025-05-19T16:00:00.000Z","stockId":2830,"sp":14.24},{"date":"2025-05-18T16:00:00.000Z","stockId":2830,"sp":13.91},{"date":"2025-05-15T16:00:00.000Z","stockId":2830,"sp":13.75},{"date":"2025-05-14T16:00:00.000Z","stockId":2830,"sp":13.71},{"date":"2025-05-13T16:00:00.000Z","stockId":2830,"sp":13.68},{"date":"2025-05-12T16:00:00.000Z","stockId":2830,"sp":13.9},{"date":"2025-05-11T16:00:00.000Z","stockId":2830,"sp":13.98},{"date":"2025-05-08T16:00:00.000Z","stockId":2830,"sp":14.4},{"date":"2025-05-07T16:00:00.000Z","stockId":2830,"sp":14.2},{"date":"2025-05-06T16:00:00.000Z","stockId":2830,"sp":14.03},{"date":"2025-05-05T16:00:00.000Z","stockId":2830,"sp":13.61},{"date":"2025-04-29T16:00:00.000Z","stockId":2830,"sp":13.16},{"date":"2025-04-28T16:00:00.000Z","stockId":2830,"sp":12.89},{"date":"2025-04-27T16:00:00.000Z","stockId":2830,"sp":12.5},{"date":"2025-04-24T16:00:00.000Z","stockId":2830,"sp":12.7},{"date":"2025-04-23T16:00:00.000Z","stockId":2830,"sp":12.75},{"date":"2025-04-22T16:00:00.000Z","stockId":2830,"sp":12.9},{"date":"2025-04-21T16:00:00.000Z","stockId":2830,"sp":12.9},{"date":"2025-04-20T16:00:00.000Z","stockId":2830,"sp":12.6},{"date":"2025-04-17T16:00:00.000Z","stockId":2830,"sp":12.21},{"date":"2025-04-16T16:00:00.000Z","stockId":2830,"sp":12.38},{"date":"2025-04-15T16:00:00.000Z","stockId":2830,"sp":12.17},{"date":"2025-04-14T16:00:00.000Z","stockId":2830,"sp":12.45},{"date":"2025-04-13T16:00:00.000Z","stockId":2830,"sp":12.5},{"date":"2025-04-10T16:00:00.000Z","stockId":2830,"sp":11.99},{"date":"2025-04-09T16:00:00.000Z","stockId":2830,"sp":12.16},{"date":"2025-04-08T16:00:00.000Z","stockId":2830,"sp":11.64},{"date":"2025-04-07T16:00:00.000Z","stockId":2830,"sp":11.23},{"date":"2025-04-06T16:00:00.000Z","stockId":2830,"sp":11.47},{"date":"2025-04-02T16:00:00.000Z","stockId":2830,"sp":12.74},{"date":"2025-04-01T16:00:00.000Z","stockId":2830,"sp":12.75},{"date":"2025-03-31T16:00:00.000Z","stockId":2830,"sp":12.57},{"date":"2025-03-30T16:00:00.000Z","stockId":2830,"sp":12.4},{"date":"2025-03-27T16:00:00.000Z","stockId":2830,"sp":12.54},{"date":"2025-03-26T16:00:00.000Z","stockId":2830,"sp":12.85},{"date":"2025-03-25T16:00:00.000Z","stockId":2830,"sp":13.03},{"date":"2025-03-24T16:00:00.000Z","stockId":2830,"sp":12.66},{"date":"2025-03-23T16:00:00.000Z","stockId":2830,"sp":12.63},{"date":"2025-03-20T16:00:00.000Z","stockId":2830,"sp":13.62},{"date":"2025-03-19T16:00:00.000Z","stockId":2830,"sp":13.86},{"date":"2025-03-18T16:00:00.000Z","stockId":2830,"sp":13.7},{"date":"2025-03-17T16:00:00.000Z","stockId":2830,"sp":14.01},{"date":"2025-03-16T16:00:00.000Z","stockId":2830,"sp":14.06},{"date":"2025-03-13T16:00:00.000Z","stockId":2830,"sp":13.79},{"date":"2025-03-12T16:00:00.000Z","stockId":2830,"sp":13.68},{"date":"2025-03-11T16:00:00.000Z","stockId":2830,"sp":13.75},{"date":"2025-03-10T16:00:00.000Z","stockId":2830,"sp":13.61},{"date":"2025-03-09T16:00:00.000Z","stockId":2830,"sp":13.46},{"date":"2025-03-06T16:00:00.000Z","stockId":2830,"sp":13.22},{"date":"2025-03-05T16:00:00.000Z","stockId":2830,"sp":13.37},{"date":"2025-03-04T16:00:00.000Z","stockId":2830,"sp":13.32},{"date":"2025-03-03T16:00:00.000Z","stockId":2830,"sp":13.36},{"date":"2025-03-02T16:00:00.000Z","stockId":2830,"sp":13.21},{"date":"2025-02-27T16:00:00.000Z","stockId":2830,"sp":12.93},{"date":"2025-02-26T16:00:00.000Z","stockId":2830,"sp":13.26},{"date":"2025-02-25T16:00:00.000Z","stockId":2830,"sp":13.28},{"date":"2025-02-24T16:00:00.000Z","stockId":2830,"sp":13.01},{"date":"2025-02-23T16:00:00.000Z","stockId":2830,"sp":13.17},{"date":"2025-02-20T16:00:00.000Z","stockId":2830,"sp":12.88},{"date":"2025-02-19T16:00:00.000Z","stockId":2830,"sp":13.31},{"date":"2025-02-18T16:00:00.000Z","stockId":2830,"sp":13.2},{"date":"2025-02-17T16:00:00.000Z","stockId":2830,"sp":13.03},{"date":"2025-02-16T16:00:00.000Z","stockId":2830,"sp":13.46},{"date":"2025-02-13T16:00:00.000Z","stockId":2830,"sp":13.27},{"date":"2025-02-12T16:00:00.000Z","stockId":2830,"sp":13.4},{"date":"2025-02-11T16:00:00.000Z","stockId":2830,"sp":13.69},{"date":"2025-02-10T16:00:00.000Z","stockId":2830,"sp":13.47},{"date":"2025-02-09T16:00:00.000Z","stockId":2830,"sp":13.46},{"date":"2025-02-06T16:00:00.000Z","stockId":2830,"sp":13.24},{"date":"2025-02-05T16:00:00.000Z","stockId":2830,"sp":13.35},{"date":"2025-02-04T16:00:00.000Z","stockId":2830,"sp":13.14},{"date":"2025-01-26T16:00:00.000Z","stockId":2830,"sp":13.12},{"date":"2025-01-23T16:00:00.000Z","stockId":2830,"sp":12.86},{"date":"2025-01-22T16:00:00.000Z","stockId":2830,"sp":13.1},{"date":"2025-01-21T16:00:00.000Z","stockId":2830,"sp":12.9},{"date":"2025-01-20T16:00:00.000Z","stockId":2830,"sp":13.06},{"date":"2025-01-19T16:00:00.000Z","stockId":2830,"sp":12.98},{"date":"2025-01-16T16:00:00.000Z","stockId":2830,"sp":12.43},{"date":"2025-01-15T16:00:00.000Z","stockId":2830,"sp":12.49},{"date":"2025-01-14T16:00:00.000Z","stockId":2830,"sp":12.48},{"date":"2025-01-13T16:00:00.000Z","stockId":2830,"sp":12.36},{"date":"2025-01-12T16:00:00.000Z","stockId":2830,"sp":11.77},{"date":"2025-01-09T16:00:00.000Z","stockId":2830,"sp":11.75},{"date":"2025-01-08T16:00:00.000Z","stockId":2830,"sp":12.02},{"date":"2025-01-07T16:00:00.000Z","stockId":2830,"sp":11.9},{"date":"2025-01-06T16:00:00.000Z","stockId":2830,"sp":11.76},{"date":"2025-01-05T16:00:00.000Z","stockId":2830,"sp":11.21},{"date":"2025-01-02T16:00:00.000Z","stockId":2830,"sp":11.48},{"date":"2025-01-01T16:00:00.000Z","stockId":2830,"sp":12.18},{"date":"2024-12-30T16:00:00.000Z","stockId":2830,"sp":12.49},{"date":"2024-12-29T16:00:00.000Z","stockId":2830,"sp":12.4},{"date":"2024-12-26T16:00:00.000Z","stockId":2830,"sp":12.71},{"date":"2024-12-25T16:00:00.000Z","stockId":2830,"sp":12.41},{"date":"2024-12-24T16:00:00.000Z","stockId":2830,"sp":12.1},{"date":"2024-12-23T16:00:00.000Z","stockId":2830,"sp":12.49},{"date":"2024-12-22T16:00:00.000Z","stockId":2830,"sp":12.52},{"date":"2024-12-19T16:00:00.000Z","stockId":2830,"sp":13.91},{"date":"2024-12-18T16:00:00.000Z","stockId":2830,"sp":13.42},{"date":"2024-12-17T16:00:00.000Z","stockId":2830,"sp":13.45},{"date":"2024-12-16T16:00:00.000Z","stockId":2830,"sp":13.52},{"date":"2024-12-15T16:00:00.000Z","stockId":2830,"sp":14.61},{"date":"2024-12-12T16:00:00.000Z","stockId":2830,"sp":14.79},{"date":"2024-12-11T16:00:00.000Z","stockId":2830,"sp":14.83},{"date":"2024-12-10T16:00:00.000Z","stockId":2830,"sp":14.29},{"date":"2024-12-09T16:00:00.000Z","stockId":2830,"sp":14.21},{"date":"2024-12-08T16:00:00.000Z","stockId":2830,"sp":14.1},{"date":"2024-12-05T16:00:00.000Z","stockId":2830,"sp":14},{"date":"2024-12-04T16:00:00.000Z","stockId":2830,"sp":13.99},{"date":"2024-12-03T16:00:00.000Z","stockId":2830,"sp":14.02},{"date":"2024-12-02T16:00:00.000Z","stockId":2830,"sp":14.17},{"date":"2024-12-01T16:00:00.000Z","stockId":2830,"sp":14.7},{"date":"2024-11-28T16:00:00.000Z","stockId":2830,"sp":14.25},{"date":"2024-11-27T16:00:00.000Z","stockId":2830,"sp":13.89},{"date":"2024-11-26T16:00:00.000Z","stockId":2830,"sp":13.44},{"date":"2024-11-25T16:00:00.000Z","stockId":2830,"sp":13.47},{"date":"2024-11-24T16:00:00.000Z","stockId":2830,"sp":13.61},{"date":"2024-11-21T16:00:00.000Z","stockId":2830,"sp":13},{"date":"2024-11-20T16:00:00.000Z","stockId":2830,"sp":13.4},{"date":"2024-11-19T16:00:00.000Z","stockId":2830,"sp":13.49},{"date":"2024-11-18T16:00:00.000Z","stockId":2830,"sp":12.98},{"date":"2024-11-17T16:00:00.000Z","stockId":2830,"sp":12.8},{"date":"2024-11-14T16:00:00.000Z","stockId":2830,"sp":12.98},{"date":"2024-11-13T16:00:00.000Z","stockId":2830,"sp":13.28},{"date":"2024-11-12T16:00:00.000Z","stockId":2830,"sp":13.42},{"date":"2024-11-11T16:00:00.000Z","stockId":2830,"sp":13.24},{"date":"2024-11-10T16:00:00.000Z","stockId":2830,"sp":13.39},{"date":"2024-11-07T16:00:00.000Z","stockId":2830,"sp":12.84},{"date":"2024-11-06T16:00:00.000Z","stockId":2830,"sp":12.92},{"date":"2024-11-05T16:00:00.000Z","stockId":2830,"sp":12.56},{"date":"2024-11-04T16:00:00.000Z","stockId":2830,"sp":12.37},{"date":"2024-11-03T16:00:00.000Z","stockId":2830,"sp":12.23},{"date":"2024-10-31T16:00:00.000Z","stockId":2830,"sp":11.93},{"date":"2024-10-30T16:00:00.000Z","stockId":2830,"sp":12.26},{"date":"2024-10-29T16:00:00.000Z","stockId":2830,"sp":12.15},{"date":"2024-10-28T16:00:00.000Z","stockId":2830,"sp":12.17},{"date":"2024-10-27T16:00:00.000Z","stockId":2830,"sp":12.5},{"date":"2024-10-24T16:00:00.000Z","stockId":2830,"sp":11.92},{"date":"2024-10-23T16:00:00.000Z","stockId":2830,"sp":11.68},{"date":"2024-10-22T16:00:00.000Z","stockId":2830,"sp":11.65},{"date":"2024-10-21T16:00:00.000Z","stockId":2830,"sp":11.84},{"date":"2024-10-20T16:00:00.000Z","stockId":2830,"sp":11.83},{"date":"2024-10-17T16:00:00.000Z","stockId":2830,"sp":11.33},{"date":"2024-10-16T16:00:00.000Z","stockId":2830,"sp":11.11},{"date":"2024-10-15T16:00:00.000Z","stockId":2830,"sp":11.23},{"date":"2024-10-14T16:00:00.000Z","stockId":2830,"sp":11.18},{"date":"2024-10-13T16:00:00.000Z","stockId":2830,"sp":11.34},{"date":"2024-10-10T16:00:00.000Z","stockId":2830,"sp":11.08},{"date":"2024-10-09T16:00:00.000Z","stockId":2830,"sp":11.25},{"date":"2024-10-08T16:00:00.000Z","stockId":2830,"sp":10.89},{"date":"2024-10-07T16:00:00.000Z","stockId":2830,"sp":11.75},{"date":"2024-09-29T16:00:00.000Z","stockId":2830,"sp":11.42},{"date":"2024-09-26T16:00:00.000Z","stockId":2830,"sp":10.8},{"date":"2024-09-25T16:00:00.000Z","stockId":2830,"sp":10.37},{"date":"2024-09-24T16:00:00.000Z","stockId":2830,"sp":9.95},{"date":"2024-09-23T16:00:00.000Z","stockId":2830,"sp":9.78},{"date":"2024-09-22T16:00:00.000Z","stockId":2830,"sp":9.42},{"date":"2024-09-19T16:00:00.000Z","stockId":2830,"sp":9.45},{"date":"2024-09-18T16:00:00.000Z","stockId":2830,"sp":9.5},{"date":"2024-09-17T16:00:00.000Z","stockId":2830,"sp":9},{"date":"2024-09-12T16:00:00.000Z","stockId":2830,"sp":9.26},{"date":"2024-09-11T16:00:00.000Z","stockId":2830,"sp":9.38},{"date":"2024-09-10T16:00:00.000Z","stockId":2830,"sp":9.46},{"date":"2024-09-09T16:00:00.000Z","stockId":2830,"sp":9.53},{"date":"2024-09-08T16:00:00.000Z","stockId":2830,"sp":9.38},{"date":"2024-09-05T16:00:00.000Z","stockId":2830,"sp":9.38},{"date":"2024-09-04T16:00:00.000Z","stockId":2830,"sp":9.63},{"date":"2024-09-03T16:00:00.000Z","stockId":2830,"sp":9.45},{"date":"2024-09-02T16:00:00.000Z","stockId":2830,"sp":9.71},{"date":"2024-09-01T16:00:00.000Z","stockId":2830,"sp":9.75},{"date":"2024-08-29T16:00:00.000Z","stockId":2830,"sp":9.9},{"date":"2024-08-28T16:00:00.000Z","stockId":2830,"sp":9.69},{"date":"2024-08-27T16:00:00.000Z","stockId":2830,"sp":9.74},{"date":"2024-08-26T16:00:00.000Z","stockId":2830,"sp":9.56},{"date":"2024-08-25T16:00:00.000Z","stockId":2830,"sp":9.61},{"date":"2024-08-22T16:00:00.000Z","stockId":2830,"sp":9.28},{"date":"2024-08-21T16:00:00.000Z","stockId":2830,"sp":9.47},{"date":"2024-08-20T16:00:00.000Z","stockId":2830,"sp":9.65},{"date":"2024-08-19T16:00:00.000Z","stockId":2830,"sp":9.59},{"date":"2024-08-18T16:00:00.000Z","stockId":2830,"sp":9.82},{"date":"2024-08-15T16:00:00.000Z","stockId":2830,"sp":9.81},{"date":"2024-08-14T16:00:00.000Z","stockId":2830,"sp":9.81},{"date":"2024-08-13T16:00:00.000Z","stockId":2830,"sp":9.9},{"date":"2024-08-12T16:00:00.000Z","stockId":2830,"sp":9.92},{"date":"2024-08-11T16:00:00.000Z","stockId":2830,"sp":9.73},{"date":"2024-08-08T16:00:00.000Z","stockId":2830,"sp":9.85},{"date":"2024-08-07T16:00:00.000Z","stockId":2830,"sp":9.79},{"date":"2024-08-06T16:00:00.000Z","stockId":2830,"sp":9.73},{"date":"2024-08-05T16:00:00.000Z","stockId":2830,"sp":9.68},{"date":"2024-08-04T16:00:00.000Z","stockId":2830,"sp":9.54},{"date":"2024-08-01T16:00:00.000Z","stockId":2830,"sp":9.7},{"date":"2024-07-31T16:00:00.000Z","stockId":2830,"sp":9.8},{"date":"2024-07-30T16:00:00.000Z","stockId":2830,"sp":9.8},{"date":"2024-07-29T16:00:00.000Z","stockId":2830,"sp":9.42},{"date":"2024-07-28T16:00:00.000Z","stockId":2830,"sp":9.29},{"date":"2024-07-25T16:00:00.000Z","stockId":2830,"sp":9.23},{"date":"2024-07-24T16:00:00.000Z","stockId":2830,"sp":9.04},{"date":"2024-07-23T16:00:00.000Z","stockId":2830,"sp":8.91},{"date":"2024-07-22T16:00:00.000Z","stockId":2830,"sp":9.17},{"date":"2024-07-21T16:00:00.000Z","stockId":2830,"sp":9.23},{"date":"2024-07-18T16:00:00.000Z","stockId":2830,"sp":9.14},{"date":"2024-07-17T16:00:00.000Z","stockId":2830,"sp":8.98},{"date":"2024-07-16T16:00:00.000Z","stockId":2830,"sp":9.07},{"date":"2024-07-15T16:00:00.000Z","stockId":2830,"sp":9.27},{"date":"2024-07-14T16:00:00.000Z","stockId":2830,"sp":9.35},{"date":"2024-07-11T16:00:00.000Z","stockId":2830,"sp":9.66},{"date":"2024-07-10T16:00:00.000Z","stockId":2830,"sp":9.55},{"date":"2024-07-09T16:00:00.000Z","stockId":2830,"sp":9.05},{"date":"2024-07-08T16:00:00.000Z","stockId":2830,"sp":9.2},{"date":"2024-07-07T16:00:00.000Z","stockId":2830,"sp":9.33},{"date":"2024-07-04T16:00:00.000Z","stockId":2830,"sp":9.71},{"date":"2024-07-03T16:00:00.000Z","stockId":2830,"sp":9.56},{"date":"2024-07-02T16:00:00.000Z","stockId":2830,"sp":9.95},{"date":"2024-07-01T16:00:00.000Z","stockId":2830,"sp":10.08},{"date":"2024-06-30T16:00:00.000Z","stockId":2830,"sp":10.02},{"date":"2024-06-27T16:00:00.000Z","stockId":2830,"sp":9.84},{"date":"2024-06-26T16:00:00.000Z","stockId":2830,"sp":9.94},{"sp":10.03,"stockId":2830,"date":"2024-06-25T16:00:00.000Z"},{"sp":9.61,"stockId":2830,"date":"2024-06-24T16:00:00.000Z"},{"sp":9.44,"stockId":2830,"date":"2024-06-23T16:00:00.000Z"},{"sp":9.9,"stockId":2830,"date":"2024-06-20T16:00:00.000Z"},{"sp":9.88,"stockId":2830,"date":"2024-06-19T16:00:00.000Z"},{"sp":10.26,"stockId":2830,"date":"2024-06-18T16:00:00.000Z"},{"sp":10.12,"stockId":2830,"date":"2024-06-17T16:00:00.000Z"},{"sp":9.74,"stockId":2830,"date":"2024-06-16T16:00:00.000Z"},{"sp":10.18,"stockId":2830,"date":"2024-06-13T16:00:00.000Z"},{"sp":10.29,"stockId":2830,"date":"2024-06-12T16:00:00.000Z"},{"sp":10.45,"stockId":2830,"date":"2024-06-11T16:00:00.000Z"},{"sp":9.95,"stockId":2830,"date":"2024-06-10T16:00:00.000Z"},{"sp":9.99,"stockId":2830,"date":"2024-06-06T16:00:00.000Z"},{"sp":9.65,"stockId":2830,"date":"2024-06-05T16:00:00.000Z"},{"sp":10.27,"stockId":2830,"date":"2024-06-04T16:00:00.000Z"},{"sp":11.13,"stockId":2830,"date":"2024-06-03T16:00:00.000Z"},{"sp":11.33,"stockId":2830,"date":"2024-06-02T16:00:00.000Z"},{"sp":11.43,"stockId":2830,"date":"2024-05-30T16:00:00.000Z"},{"sp":11.37,"stockId":2830,"date":"2024-05-29T16:00:00.000Z"},{"sp":11.6,"stockId":2830,"date":"2024-05-28T16:00:00.000Z"},{"sp":11.3,"stockId":2830,"date":"2024-05-27T16:00:00.000Z"},{"sp":11.62,"stockId":2830,"date":"2024-05-26T16:00:00.000Z"},{"sp":11.49,"stockId":2830,"date":"2024-05-23T16:00:00.000Z"},{"sp":11.67,"stockId":2830,"date":"2024-05-22T16:00:00.000Z"},{"sp":12.03,"stockId":2830,"date":"2024-05-21T16:00:00.000Z"},{"sp":11.96,"stockId":2830,"date":"2024-05-20T16:00:00.000Z"},{"sp":12.16,"stockId":2830,"date":"2024-05-19T16:00:00.000Z"},{"sp":12.14,"stockId":2830,"date":"2024-05-16T16:00:00.000Z"},{"sp":12.26,"stockId":2830,"date":"2024-05-15T16:00:00.000Z"},{"sp":11.84,"stockId":2830,"date":"2024-05-14T16:00:00.000Z"},{"sp":11.67,"stockId":2830,"date":"2024-05-13T16:00:00.000Z"},{"sp":11.42,"stockId":2830,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2830,"sp":11.62},{"date":"2024-05-08T16:00:00.000Z","stockId":2830,"sp":11.74},{"date":"2024-05-07T16:00:00.000Z","stockId":2830,"sp":11.5},{"date":"2024-05-06T16:00:00.000Z","stockId":2830,"sp":11.88},{"date":"2024-05-05T16:00:00.000Z","stockId":2830,"sp":11.59},{"date":"2024-04-29T16:00:00.000Z","stockId":2830,"sp":11.27},{"date":"2024-04-28T16:00:00.000Z","stockId":2830,"sp":11.12},{"date":"2024-04-25T16:00:00.000Z","stockId":2830,"sp":10.49},{"date":"2024-04-24T16:00:00.000Z","stockId":2830,"sp":10.61},{"date":"2024-04-23T16:00:00.000Z","stockId":2830,"sp":10.37},{"date":"2024-04-22T16:00:00.000Z","stockId":2830,"sp":9.99},{"date":"2024-04-21T16:00:00.000Z","stockId":2830,"sp":9.63},{"date":"2024-04-18T16:00:00.000Z","stockId":2830,"sp":9.86},{"date":"2024-04-17T16:00:00.000Z","stockId":2830,"sp":10.25},{"date":"2024-04-16T16:00:00.000Z","stockId":2830,"sp":10.03},{"date":"2024-04-15T16:00:00.000Z","stockId":2830,"sp":9.12},{"date":"2024-04-14T16:00:00.000Z","stockId":2830,"sp":10.13},{"date":"2024-04-11T16:00:00.000Z","stockId":2830,"sp":11.24},{"date":"2024-04-10T16:00:00.000Z","stockId":2830,"sp":11.26},{"date":"2024-04-09T16:00:00.000Z","stockId":2830,"sp":11.08},{"date":"2024-04-08T16:00:00.000Z","stockId":2830,"sp":11.47},{"date":"2024-04-07T16:00:00.000Z","stockId":2830,"sp":11.23},{"date":"2024-04-02T16:00:00.000Z","stockId":2830,"sp":11.83},{"date":"2024-04-01T16:00:00.000Z","stockId":2830,"sp":11.93},{"date":"2024-03-31T16:00:00.000Z","stockId":2830,"sp":11.89},{"date":"2024-03-28T16:00:00.000Z","stockId":2830,"sp":11.53},{"date":"2024-03-27T16:00:00.000Z","stockId":2830,"sp":11.33},{"date":"2024-03-26T16:00:00.000Z","stockId":2830,"sp":11.21},{"date":"2024-03-25T16:00:00.000Z","stockId":2830,"sp":11.41},{"date":"2024-03-24T16:00:00.000Z","stockId":2830,"sp":11.42},{"date":"2024-03-21T16:00:00.000Z","stockId":2830,"sp":11.5},{"date":"2024-03-20T16:00:00.000Z","stockId":2830,"sp":11.74},{"date":"2024-03-19T16:00:00.000Z","stockId":2830,"sp":11.67},{"date":"2024-03-18T16:00:00.000Z","stockId":2830,"sp":11.53},{"date":"2024-03-17T16:00:00.000Z","stockId":2830,"sp":11.46},{"date":"2024-03-14T16:00:00.000Z","stockId":2830,"sp":11.16},{"date":"2024-03-13T16:00:00.000Z","stockId":2830,"sp":11.14},{"date":"2024-03-12T16:00:00.000Z","stockId":2830,"sp":11.5},{"date":"2024-03-11T16:00:00.000Z","stockId":2830,"sp":12.01},{"date":"2024-03-10T16:00:00.000Z","stockId":2830,"sp":11.26},{"date":"2024-03-07T16:00:00.000Z","stockId":2830,"sp":10.68},{"date":"2024-03-06T16:00:00.000Z","stockId":2830,"sp":10.27},{"date":"2024-03-05T16:00:00.000Z","stockId":2830,"sp":10.26},{"date":"2024-03-04T16:00:00.000Z","stockId":2830,"sp":10.01},{"date":"2024-03-03T16:00:00.000Z","stockId":2830,"sp":10.42},{"date":"2024-02-29T16:00:00.000Z","stockId":2830,"sp":10.38},{"date":"2024-02-28T16:00:00.000Z","stockId":2830,"sp":10.34},{"date":"2024-02-27T16:00:00.000Z","stockId":2830,"sp":10.11},{"date":"2024-02-26T16:00:00.000Z","stockId":2830,"sp":11.23},{"date":"2024-02-25T16:00:00.000Z","stockId":2830,"sp":10.84},{"date":"2024-02-22T16:00:00.000Z","stockId":2830,"sp":10.41},{"date":"2024-02-21T16:00:00.000Z","stockId":2830,"sp":9.98},{"date":"2024-02-20T16:00:00.000Z","stockId":2830,"sp":9.32},{"date":"2024-02-19T16:00:00.000Z","stockId":2830,"sp":9.02},{"date":"2024-02-18T16:00:00.000Z","stockId":2830,"sp":8.95},{"date":"2024-02-07T16:00:00.000Z","stockId":2830,"sp":8.29},{"date":"2024-02-06T16:00:00.000Z","stockId":2830,"sp":8.02},{"date":"2024-02-05T16:00:00.000Z","stockId":2830,"sp":8.91},{"date":"2024-02-04T16:00:00.000Z","stockId":2830,"sp":9.84},{"date":"2024-02-01T16:00:00.000Z","stockId":2830,"sp":10.93},{"date":"2024-01-31T16:00:00.000Z","stockId":2830,"sp":11.73},{"date":"2024-01-30T16:00:00.000Z","stockId":2830,"sp":11.98},{"date":"2024-01-29T16:00:00.000Z","stockId":2830,"sp":12.89},{"date":"2024-01-28T16:00:00.000Z","stockId":2830,"sp":13.23},{"date":"2024-01-25T16:00:00.000Z","stockId":2830,"sp":14.17},{"date":"2024-01-24T16:00:00.000Z","stockId":2830,"sp":13.94},{"date":"2024-01-23T16:00:00.000Z","stockId":2830,"sp":13.2},{"date":"2024-01-22T16:00:00.000Z","stockId":2830,"sp":12.79},{"date":"2024-01-21T16:00:00.000Z","stockId":2830,"sp":13.03},{"date":"2024-01-18T16:00:00.000Z","stockId":2830,"sp":14.08},{"date":"2024-01-17T16:00:00.000Z","stockId":2830,"sp":14.24},{"date":"2024-01-16T16:00:00.000Z","stockId":2830,"sp":14.49},{"date":"2024-01-15T16:00:00.000Z","stockId":2830,"sp":14.89},{"date":"2024-01-14T16:00:00.000Z","stockId":2830,"sp":15.09},{"date":"2024-01-11T16:00:00.000Z","stockId":2830,"sp":14.92},{"date":"2024-01-10T16:00:00.000Z","stockId":2830,"sp":14.96},{"date":"2024-01-09T16:00:00.000Z","stockId":2830,"sp":14.77},{"date":"2024-01-08T16:00:00.000Z","stockId":2830,"sp":15.03},{"date":"2024-01-07T16:00:00.000Z","stockId":2830,"sp":14.94},{"date":"2024-01-04T16:00:00.000Z","stockId":2830,"sp":14.89},{"date":"2024-01-03T16:00:00.000Z","stockId":2830,"sp":15.3},{"date":"2024-01-02T16:00:00.000Z","stockId":2830,"sp":15.28},{"date":"2024-01-01T16:00:00.000Z","stockId":2830,"sp":15.3},{"date":"2023-12-28T16:00:00.000Z","stockId":2830,"sp":14.89},{"date":"2023-12-27T16:00:00.000Z","stockId":2830,"sp":14.33},{"date":"2023-12-26T16:00:00.000Z","stockId":2830,"sp":14.49},{"date":"2023-12-25T16:00:00.000Z","stockId":2830,"sp":14.47},{"date":"2023-12-24T16:00:00.000Z","stockId":2830,"sp":14.6},{"date":"2023-12-21T16:00:00.000Z","stockId":2830,"sp":14.83},{"date":"2023-12-20T16:00:00.000Z","stockId":2830,"sp":15.22},{"date":"2023-12-19T16:00:00.000Z","stockId":2830,"sp":14.97},{"date":"2023-12-18T16:00:00.000Z","stockId":2830,"sp":14.88},{"date":"2023-12-17T16:00:00.000Z","stockId":2830,"sp":14.84},{"date":"2023-12-14T16:00:00.000Z","stockId":2830,"sp":14.87},{"date":"2023-12-13T16:00:00.000Z","stockId":2830,"sp":14.77},{"date":"2023-12-12T16:00:00.000Z","stockId":2830,"sp":14.78},{"date":"2023-12-11T16:00:00.000Z","stockId":2830,"sp":14.83},{"date":"2023-12-10T16:00:00.000Z","stockId":2830,"sp":14.43},{"date":"2023-12-07T16:00:00.000Z","stockId":2830,"sp":14.41},{"date":"2023-12-06T16:00:00.000Z","stockId":2830,"sp":15.15},{"date":"2023-12-05T16:00:00.000Z","stockId":2830,"sp":15.14},{"date":"2023-12-04T16:00:00.000Z","stockId":2830,"sp":14.89},{"date":"2023-12-03T16:00:00.000Z","stockId":2830,"sp":15.1},{"date":"2023-11-30T16:00:00.000Z","stockId":2830,"sp":14.95},{"date":"2023-11-29T16:00:00.000Z","stockId":2830,"sp":14.96},{"date":"2023-11-28T16:00:00.000Z","stockId":2830,"sp":15.16},{"date":"2023-11-27T16:00:00.000Z","stockId":2830,"sp":14.83},{"date":"2023-11-26T16:00:00.000Z","stockId":2830,"sp":14.6},{"date":"2023-11-23T16:00:00.000Z","stockId":2830,"sp":14.48},{"date":"2023-11-22T16:00:00.000Z","stockId":2830,"sp":14.83},{"date":"2023-11-21T16:00:00.000Z","stockId":2830,"sp":14.78},{"date":"2023-11-20T16:00:00.000Z","stockId":2830,"sp":14.81},{"date":"2023-11-19T16:00:00.000Z","stockId":2830,"sp":14.6},{"date":"2023-11-16T16:00:00.000Z","stockId":2830,"sp":14.49},{"date":"2023-11-15T16:00:00.000Z","stockId":2830,"sp":14.51},{"date":"2023-11-14T16:00:00.000Z","stockId":2830,"sp":14.42},{"date":"2023-11-13T16:00:00.000Z","stockId":2830,"sp":14.49},{"date":"2023-11-12T16:00:00.000Z","stockId":2830,"sp":14.48},{"date":"2023-11-09T16:00:00.000Z","stockId":2830,"sp":14.37},{"date":"2023-11-08T16:00:00.000Z","stockId":2830,"sp":14.3},{"date":"2023-11-07T16:00:00.000Z","stockId":2830,"sp":14.3},{"date":"2023-11-06T16:00:00.000Z","stockId":2830,"sp":14.34},{"date":"2023-11-05T16:00:00.000Z","stockId":2830,"sp":14.27},{"date":"2023-11-02T16:00:00.000Z","stockId":2830,"sp":14.16},{"date":"2023-11-01T16:00:00.000Z","stockId":2830,"sp":14.01},{"date":"2023-10-31T16:00:00.000Z","stockId":2830,"sp":14.19},{"date":"2023-10-30T16:00:00.000Z","stockId":2830,"sp":13.94},{"date":"2023-10-29T16:00:00.000Z","stockId":2830,"sp":13.83},{"date":"2023-10-26T16:00:00.000Z","stockId":2830,"sp":13.71},{"date":"2023-10-25T16:00:00.000Z","stockId":2830,"sp":13.81},{"date":"2023-10-24T16:00:00.000Z","stockId":2830,"sp":13.88},{"date":"2023-10-23T16:00:00.000Z","stockId":2830,"sp":13.47},{"date":"2023-10-22T16:00:00.000Z","stockId":2830,"sp":12.69},{"date":"2023-10-19T16:00:00.000Z","stockId":2830,"sp":13.02},{"date":"2023-10-18T16:00:00.000Z","stockId":2830,"sp":13.1},{"date":"2023-10-17T16:00:00.000Z","stockId":2830,"sp":13.04},{"date":"2023-10-16T16:00:00.000Z","stockId":2830,"sp":13.23},{"date":"2023-10-15T16:00:00.000Z","stockId":2830,"sp":13.17},{"date":"2023-10-12T16:00:00.000Z","stockId":2830,"sp":13.06},{"date":"2023-10-11T16:00:00.000Z","stockId":2830,"sp":13.31},{"date":"2023-10-10T16:00:00.000Z","stockId":2830,"sp":13.45},{"date":"2023-10-09T16:00:00.000Z","stockId":2830,"sp":13.54},{"date":"2023-10-08T16:00:00.000Z","stockId":2830,"sp":13.66},{"date":"2023-09-27T16:00:00.000Z","stockId":2830,"sp":13.86},{"date":"2023-09-26T16:00:00.000Z","stockId":2830,"sp":13.75},{"date":"2023-09-25T16:00:00.000Z","stockId":2830,"sp":13.54},{"date":"2023-09-24T16:00:00.000Z","stockId":2830,"sp":13.67},{"date":"2023-09-21T16:00:00.000Z","stockId":2830,"sp":13.77},{"date":"2023-09-20T16:00:00.000Z","stockId":2830,"sp":13.42},{"date":"2023-09-19T16:00:00.000Z","stockId":2830,"sp":13.4},{"date":"2023-09-18T16:00:00.000Z","stockId":2830,"sp":13.51},{"date":"2023-09-17T16:00:00.000Z","stockId":2830,"sp":13.76},{"date":"2023-09-14T16:00:00.000Z","stockId":2830,"sp":13.37},{"date":"2023-09-13T16:00:00.000Z","stockId":2830,"sp":13.26},{"date":"2023-09-12T16:00:00.000Z","stockId":2830,"sp":13.51},{"date":"2023-09-11T16:00:00.000Z","stockId":2830,"sp":13.6},{"date":"2023-09-10T16:00:00.000Z","stockId":2830,"sp":13.59},{"date":"2023-09-07T16:00:00.000Z","stockId":2830,"sp":13.73},{"date":"2023-09-06T16:00:00.000Z","stockId":2830,"sp":13.77},{"date":"2023-09-05T16:00:00.000Z","stockId":2830,"sp":13.91},{"date":"2023-09-04T16:00:00.000Z","stockId":2830,"sp":14.07},{"date":"2023-09-03T16:00:00.000Z","stockId":2830,"sp":14.19},{"date":"2023-08-31T16:00:00.000Z","stockId":2830,"sp":13.7},{"date":"2023-08-30T16:00:00.000Z","stockId":2830,"sp":13.71},{"date":"2023-08-29T16:00:00.000Z","stockId":2830,"sp":13.68},{"date":"2023-08-28T16:00:00.000Z","stockId":2830,"sp":13.5},{"date":"2023-08-27T16:00:00.000Z","stockId":2830,"sp":13.2},{"date":"2023-08-24T16:00:00.000Z","stockId":2830,"sp":12.43},{"date":"2023-08-23T16:00:00.000Z","stockId":2830,"sp":12.67},{"date":"2023-08-22T16:00:00.000Z","stockId":2830,"sp":13.08},{"date":"2023-08-21T16:00:00.000Z","stockId":2830,"sp":13.22},{"date":"2023-08-20T16:00:00.000Z","stockId":2830,"sp":13.05},{"date":"2023-08-17T16:00:00.000Z","stockId":2830,"sp":13.09},{"date":"2023-08-16T16:00:00.000Z","stockId":2830,"sp":13.18},{"date":"2023-08-15T16:00:00.000Z","stockId":2830,"sp":13.21},{"date":"2023-08-14T16:00:00.000Z","stockId":2830,"sp":13.28},{"date":"2023-08-13T16:00:00.000Z","stockId":2830,"sp":13.04},{"date":"2023-08-10T16:00:00.000Z","stockId":2830,"sp":13.05},{"date":"2023-08-09T16:00:00.000Z","stockId":2830,"sp":13.19},{"date":"2023-08-08T16:00:00.000Z","stockId":2830,"sp":13.91},{"date":"2023-08-07T16:00:00.000Z","stockId":2830,"sp":14.56},{"date":"2023-08-06T16:00:00.000Z","stockId":2830,"sp":15.01},{"date":"2023-08-03T16:00:00.000Z","stockId":2830,"sp":14.87},{"date":"2023-08-02T16:00:00.000Z","stockId":2830,"sp":13.52},{"date":"2023-08-01T16:00:00.000Z","stockId":2830,"sp":14},{"date":"2023-07-31T16:00:00.000Z","stockId":2830,"sp":14.11},{"date":"2023-07-30T16:00:00.000Z","stockId":2830,"sp":14.87},{"date":"2023-07-27T16:00:00.000Z","stockId":2830,"sp":13.52},{"date":"2023-07-26T16:00:00.000Z","stockId":2830,"sp":13.68},{"date":"2023-07-25T16:00:00.000Z","stockId":2830,"sp":13.59},{"date":"2023-07-24T16:00:00.000Z","stockId":2830,"sp":13.72},{"date":"2023-07-23T16:00:00.000Z","stockId":2830,"sp":13.24},{"date":"2023-07-20T16:00:00.000Z","stockId":2830,"sp":12.91},{"date":"2023-07-19T16:00:00.000Z","stockId":2830,"sp":12.96},{"date":"2023-07-18T16:00:00.000Z","stockId":2830,"sp":13.19},{"date":"2023-07-17T16:00:00.000Z","stockId":2830,"sp":12.99},{"date":"2023-07-16T16:00:00.000Z","stockId":2830,"sp":12.94},{"date":"2023-07-13T16:00:00.000Z","stockId":2830,"sp":12.81},{"date":"2023-07-12T16:00:00.000Z","stockId":2830,"sp":12.92},{"date":"2023-07-11T16:00:00.000Z","stockId":2830,"sp":12.81},{"date":"2023-07-10T16:00:00.000Z","stockId":2830,"sp":12.9},{"date":"2023-07-09T16:00:00.000Z","stockId":2830,"sp":13.03},{"date":"2023-07-06T16:00:00.000Z","stockId":2830,"sp":13.06},{"date":"2023-07-05T16:00:00.000Z","stockId":2830,"sp":12.91},{"date":"2023-07-04T16:00:00.000Z","stockId":2830,"sp":12.96},{"date":"2023-07-03T16:00:00.000Z","stockId":2830,"sp":13.02},{"date":"2023-07-02T16:00:00.000Z","stockId":2830,"sp":13.09},{"date":"2023-06-29T16:00:00.000Z","stockId":2830,"sp":12.81},{"date":"2023-06-28T16:00:00.000Z","stockId":2830,"sp":12.4},{"date":"2023-06-27T16:00:00.000Z","stockId":2830,"sp":12.13},{"date":"2023-06-26T16:00:00.000Z","stockId":2830,"sp":12},{"date":"2023-06-25T16:00:00.000Z","stockId":2830,"sp":11.38},{"date":"2023-06-20T16:00:00.000Z","stockId":2830,"sp":11.7},{"date":"2023-06-19T16:00:00.000Z","stockId":2830,"sp":11.73},{"date":"2023-06-18T16:00:00.000Z","stockId":2830,"sp":11.87},{"date":"2023-06-15T16:00:00.000Z","stockId":2830,"sp":12.03},{"date":"2023-06-14T16:00:00.000Z","stockId":2830,"sp":12.08},{"date":"2023-06-13T16:00:00.000Z","stockId":2830,"sp":12.32},{"date":"2023-06-12T16:00:00.000Z","stockId":2830,"sp":12.38},{"date":"2023-06-11T16:00:00.000Z","stockId":2830,"sp":12.23},{"date":"2023-06-08T16:00:00.000Z","stockId":2830,"sp":12.31},{"date":"2023-06-07T16:00:00.000Z","stockId":2830,"sp":12.82},{"date":"2023-06-06T16:00:00.000Z","stockId":2830,"sp":12.67},{"date":"2023-06-05T16:00:00.000Z","stockId":2830,"sp":12.47},{"date":"2023-06-04T16:00:00.000Z","stockId":2830,"sp":12.44},{"date":"2023-06-01T16:00:00.000Z","stockId":2830,"sp":12.34},{"date":"2023-05-31T16:00:00.000Z","stockId":2830,"sp":12.1},{"date":"2023-05-30T16:00:00.000Z","stockId":2830,"sp":12.49}],"dateFlag":"day"}