window.pageData = {"stock":{"_id":2980,"stockCode":"002980","tickerId":2980,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":194,"ipoDate":"2020-04-14T16:00:00.000Z","blackenedNum":5,"establishDate":"1991-03-25T16:00:00.000Z","provinceCode":19,"memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"华盛昌","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hsc","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"袁剑敏","fsDatePrebooks":[],"latestLiftedDate":"2026-09-24T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2020-12-13T16:00:00.000Z","industry":{"_id":2010000640301,"stockCode":"640301","name":"仪器仪表","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":95.38769943218959},"pb":{"mcw":6.639702497329209},"ps_ttm":{"mcw":5.674455071235946},"dyr":{"mcw":0.0066590625420950515}},"staticDividendYieldRatio":0.006659740919091631},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080202,"stockCode":"C080202","exchange":"sz","stockType":"industry","source":"cni","tickerId":80202,"name":"电子设备及服务"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640300,"stockCode":"640300","name":"仪器仪表","stockType":"industry","exchange":"sw","tickerId":640300,"source":"sw"},{"_id":2010000640301,"stockCode":"640301","name":"仪器仪表","stockType":"industry","exchange":"sw","tickerId":640301,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630800,"stockCode":"630800","name":"电网设备","stockType":"industry","exchange":"sw_2021","tickerId":630800,"source":"sw_2021"},{"_id":2020000630804,"stockCode":"630804","name":"电工仪器仪表","stockType":"industry","exchange":"sw_2021","tickerId":630804,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00079},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_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.cem-instruments.com","companyName":"深圳市华盛昌科技实业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2980,"type":"tr_dri","cagr_p_r_fs":0.30471976833098635,"cagr_p_r_fys":4.183673469387762,"cagr_p_r_y1":4.7082141001855335,"p_r_fs":4.094215531590061,"cagr_p_r_d30":0.3425937307928706,"cagr_p_r_d60":1.4947464595705808,"cagr_p_r_d90":2.770107007248879,"cagr_p_r_y3":0.7154065753650456,"last_data_date":"2026-05-28T16:00:00.000Z","cagr_p_r_y5":0.35759582969147297,"period_date":"2020-04-14T16:00:00.000Z","cagr_p_r_d14":0.1345175028565493,"cagr_p_r_d7":-0.061522598384602056},"shnc":{"stockId":2980,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":19397,"shnc_d90":0.17493488400266521,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":19397,"shnc_q1":0.17493488400266521,"shnc_q2":0.1638665546621865,"shnc_q3":-0.005791901588928754,"shnc_y1":0.1841880341880342,"shnc_y2":-0.04636184857423795},"ple":{"stockId":2980,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":266.38788582801635,"d_pe_ttm":278.6576192074442,"pb":18.322518928297363,"pb_wo_gw":18.655488921978538,"dyr":0,"mc":20686394695.2,"mc_om":20686394695.2,"sp":109.22,"spc":-0.0386,"ta":1547598180,"to_r":0.1368388241244359,"cmc":11062570946,"ecmc":7927956945.68,"ecmc_psh":408721,"shn":19397}},"shareholdersEquityChangeData":[{"_id":"68b204dfbe849395fa7f032d","stockId":2980,"source":"cn_info","shareholderName":"东台华聚企业管理合伙企业(有限合伙)","declarationDate":"2025-07-31T16:00:00.000Z","date":"2025-07-29T16:00:00.000Z","changeQuantity":-1032749,"sharesChangeRatio":0.00546,"priceLimit":"20.82","sharesHeldAfterChange":0.0278,"quantityHeldAfterChange":5251342,"priceFloor":20.82,"priceCeiling":20.82,"averagePrice":20.82,"stock":{"_id":2980,"stockCode":"002980","tickerId":2980,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":194,"blackenedNum":5,"memoNum":6,"currency":"CNY","name":"华盛昌","isFollowed":false}},{"_id":"68b204dfbe849395fa7f032e","stockId":2980,"source":"cn_info","shareholderName":"东台华航企业管理咨询合伙企业(有限合伙)","declarationDate":"2025-07-31T16:00:00.000Z","date":"2025-07-29T16:00:00.000Z","changeQuantity":-853261,"sharesChangeRatio":0.00451,"priceLimit":"20.80","sharesHeldAfterChange":0.022,"quantityHeldAfterChange":4155213,"priceFloor":20.8,"priceCeiling":20.8,"averagePrice":20.8,"stock":{"_id":2980,"stockCode":"002980","tickerId":2980,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":194,"blackenedNum":5,"memoNum":6,"currency":"CNY","name":"华盛昌","isFollowed":false}},{"_id":"687ff616a43e529001a83066","stockId":2980,"source":"cn_info","shareholderName":"华聚(泰州)企业管理合伙企业(有限合伙)","declarationDate":"2025-06-24T16:00:00.000Z","date":"2025-06-22T16:00:00.000Z","changeQuantity":-1108659,"sharesChangeRatio":0.00586,"sharesHeldAfterChange":0.032,"quantityHeldAfterChange":6046341,"candlestickAveragePrice":20.948951252582056,"lastUpdated":"2025-07-30T09:44:00.620Z","stock":{"_id":2980,"stockCode":"002980","tickerId":2980,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":194,"blackenedNum":5,"memoNum":6,"currency":"CNY","name":"华盛昌","isFollowed":false}},{"_id":"687ff616a43e529001a83067","stockId":2980,"source":"cn_info","shareholderName":"华航(泰州)企业管理咨询合伙企业(有限合伙)","declarationDate":"2025-06-24T16:00:00.000Z","date":"2025-06-22T16:00:00.000Z","changeQuantity":-879746,"sharesChangeRatio":0.00465,"sharesHeldAfterChange":0.0246,"quantityHeldAfterChange":4649974,"candlestickAveragePrice":20.948951252582056,"lastUpdated":"2025-07-30T09:44:00.623Z","stock":{"_id":2980,"stockCode":"002980","tickerId":2980,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":194,"blackenedNum":5,"memoNum":6,"currency":"CNY","name":"华盛昌","isFollowed":false}},{"_id":"686ece103cf788fff2747635","stockId":2980,"source":"cn_info","shareholderName":"东台华聚企业管理合伙企业(有限合伙)","declarationDate":"2025-06-10T16:00:00.000Z","date":"2025-06-09T16:00:00.000Z","changeQuantity":-120800,"sharesChangeRatio":0.0006,"priceLimit":"17.64","sharesHeldAfterChange":0.0378,"quantityHeldAfterChange":7155000,"priceFloor":17.64,"priceCeiling":17.64,"averagePrice":17.64,"stock":{"_id":2980,"stockCode":"002980","tickerId":2980,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":194,"blackenedNum":5,"memoNum":6,"currency":"CNY","name":"华盛昌","isFollowed":false}},{"_id":"686ece103cf788fff2747636","stockId":2980,"source":"cn_info","shareholderName":"东台华航企业管理咨询合伙企业(有限合伙)","declarationDate":"2025-06-10T16:00:00.000Z","date":"2025-06-09T16:00:00.000Z","changeQuantity":-120800,"sharesChangeRatio":0.0006,"priceLimit":"17.64","sharesHeldAfterChange":0.0292,"quantityHeldAfterChange":5529720,"priceFloor":17.64,"priceCeiling":17.64,"averagePrice":17.64,"stock":{"_id":2980,"stockCode":"002980","tickerId":2980,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":194,"blackenedNum":5,"memoNum":6,"currency":"CNY","name":"华盛昌","isFollowed":false}},{"_id":"686d7ca748f28b198f29d42c","stockId":2980,"source":"cn_info","shareholderName":"东台华航企业管理咨询合伙企业(有限合伙)","declarationDate":"2025-06-10T16:00:00.000Z","date":"2025-06-08T16:00:00.000Z","changeQuantity":-183700,"sharesChangeRatio":0.001,"priceLimit":"17.47","priceFloor":17.47,"priceCeiling":17.47,"averagePrice":17.47,"stock":{"_id":2980,"stockCode":"002980","tickerId":2980,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":194,"blackenedNum":5,"memoNum":6,"currency":"CNY","name":"华盛昌","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab63","stockId":2980,"source":"cn_info","shareholderName":"东台华聚企业管理合伙企业(有限合伙)","declarationDate":"2023-12-05T16:00:00.000Z","date":"2023-07-20T16:00:00.000Z","changeQuantity":-439500,"sharesChangeRatio":0.00322,"priceLimit":"34.61","sharesHeldAfterChange":0.03811,"quantityHeldAfterChange":5197000,"priceFloor":34.61,"priceCeiling":34.61,"averagePrice":34.61,"stock":{"_id":2980,"stockCode":"002980","tickerId":2980,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":194,"blackenedNum":5,"memoNum":6,"currency":"CNY","name":"华盛昌","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab64","stockId":2980,"source":"cn_info","shareholderName":"东台华航企业管理咨询合伙企业(有限合伙)","declarationDate":"2023-12-05T16:00:00.000Z","date":"2023-07-20T16:00:00.000Z","changeQuantity":-469200,"sharesChangeRatio":0.00344,"priceLimit":"34.60","sharesHeldAfterChange":0.03056,"quantityHeldAfterChange":4167300,"priceFloor":34.6,"priceCeiling":34.6,"averagePrice":34.6,"stock":{"_id":2980,"stockCode":"002980","tickerId":2980,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":194,"blackenedNum":5,"memoNum":6,"currency":"CNY","name":"华盛昌","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab61","stockId":2980,"source":"cn_info","shareholderName":"东台华聚企业管理合伙企业(有限合伙)","declarationDate":"2023-06-21T16:00:00.000Z","date":"2023-06-20T16:00:00.000Z","changeQuantity":-1363500,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.04134,"quantityHeldAfterChange":5636500,"candlestickAveragePrice":32.81196287383981,"lastUpdated":"2025-07-30T09:44:00.625Z","stock":{"_id":2980,"stockCode":"002980","tickerId":2980,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":194,"blackenedNum":5,"memoNum":6,"currency":"CNY","name":"华盛昌","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab62","stockId":2980,"source":"cn_info","shareholderName":"东台华航企业管理咨询合伙企业(有限合伙)","declarationDate":"2023-06-21T16:00:00.000Z","date":"2023-06-20T16:00:00.000Z","changeQuantity":-1363500,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.034,"quantityHeldAfterChange":4636500,"candlestickAveragePrice":32.81196287383981,"lastUpdated":"2025-07-30T09:44:00.628Z","stock":{"_id":2980,"stockCode":"002980","tickerId":2980,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":194,"blackenedNum":5,"memoNum":6,"currency":"CNY","name":"华盛昌","isFollowed":false}}],"priceMetricsList":[{"stockId":2980,"date":"2026-05-28T16:00:00.000Z","sp":109.22},{"stockId":2980,"date":"2026-05-27T16:00:00.000Z","sp":113.6},{"stockId":2980,"date":"2026-05-26T16:00:00.000Z","sp":117.72},{"stockId":2980,"date":"2026-05-25T16:00:00.000Z","sp":115.5},{"date":"2026-05-24T16:00:00.000Z","stockId":2980,"sp":128.02},{"stockId":2980,"date":"2026-05-21T16:00:00.000Z","sp":116.38},{"stockId":2980,"date":"2026-05-20T16:00:00.000Z","sp":105.8},{"stockId":2980,"date":"2026-05-19T16:00:00.000Z","sp":111.02},{"stockId":2980,"date":"2026-05-18T16:00:00.000Z","sp":103.65},{"stockId":2980,"date":"2026-05-17T16:00:00.000Z","sp":105.9},{"stockId":2980,"date":"2026-05-14T16:00:00.000Z","sp":96.27},{"date":"2026-05-13T16:00:00.000Z","stockId":2980,"sp":94.67},{"date":"2026-05-12T16:00:00.000Z","stockId":2980,"sp":86.06},{"date":"2026-05-11T16:00:00.000Z","stockId":2980,"sp":82.5},{"stockId":2980,"date":"2026-05-10T16:00:00.000Z","sp":85.13},{"date":"2026-05-07T16:00:00.000Z","stockId":2980,"sp":84.14},{"date":"2026-05-06T16:00:00.000Z","stockId":2980,"sp":83.4},{"stockId":2980,"date":"2026-05-05T16:00:00.000Z","sp":75.82},{"stockId":2980,"date":"2026-04-29T16:00:00.000Z","sp":79.94},{"stockId":2980,"date":"2026-04-28T16:00:00.000Z","sp":81.35},{"date":"2026-04-27T16:00:00.000Z","stockId":2980,"sp":85.06},{"date":"2026-04-26T16:00:00.000Z","stockId":2980,"sp":80.9},{"stockId":2980,"date":"2026-04-23T16:00:00.000Z","sp":82.29},{"stockId":2980,"date":"2026-04-22T16:00:00.000Z","sp":75.9},{"date":"2026-04-21T16:00:00.000Z","stockId":2980,"sp":81.22},{"stockId":2980,"date":"2026-04-20T16:00:00.000Z","sp":82.2},{"date":"2026-04-19T16:00:00.000Z","stockId":2980,"sp":78},{"stockId":2980,"date":"2026-04-16T16:00:00.000Z","sp":73.12},{"stockId":2980,"date":"2026-04-15T16:00:00.000Z","sp":66.47},{"stockId":2980,"date":"2026-04-14T16:00:00.000Z","sp":70.54},{"date":"2026-04-13T16:00:00.000Z","stockId":2980,"sp":64.14},{"stockId":2980,"date":"2026-04-12T16:00:00.000Z","sp":58.31},{"stockId":2980,"date":"2026-04-09T16:00:00.000Z","sp":53.01},{"stockId":2980,"date":"2026-04-08T16:00:00.000Z","sp":55.68},{"stockId":2980,"date":"2026-04-07T16:00:00.000Z","sp":52.86},{"stockId":2980,"date":"2026-04-06T16:00:00.000Z","sp":50.7},{"stockId":2980,"date":"2026-04-02T16:00:00.000Z","sp":46.09},{"stockId":2980,"date":"2026-04-01T16:00:00.000Z","sp":41.9},{"date":"2026-03-31T16:00:00.000Z","stockId":2980,"sp":45.12},{"stockId":2980,"date":"2026-03-30T16:00:00.000Z","sp":42.1},{"stockId":2980,"date":"2026-03-29T16:00:00.000Z","sp":43.78},{"date":"2026-03-26T16:00:00.000Z","stockId":2980,"sp":39.8},{"date":"2026-03-25T16:00:00.000Z","stockId":2980,"sp":39.31},{"date":"2026-03-24T16:00:00.000Z","stockId":2980,"sp":40.51},{"stockId":2980,"date":"2026-03-23T16:00:00.000Z","sp":38.49},{"stockId":2980,"date":"2026-03-22T16:00:00.000Z","sp":35.7},{"date":"2026-03-19T16:00:00.000Z","stockId":2980,"sp":37.22},{"stockId":2980,"date":"2026-03-18T16:00:00.000Z","sp":39.05},{"stockId":2980,"date":"2026-03-17T16:00:00.000Z","sp":38.23},{"stockId":2980,"date":"2026-03-16T16:00:00.000Z","sp":37.91},{"date":"2026-03-15T16:00:00.000Z","stockId":2980,"sp":38.65},{"date":"2026-03-12T16:00:00.000Z","stockId":2980,"sp":35.14},{"date":"2026-03-11T16:00:00.000Z","stockId":2980,"sp":36.41},{"stockId":2980,"date":"2026-03-10T16:00:00.000Z","sp":37.75},{"stockId":2980,"date":"2026-03-09T16:00:00.000Z","sp":36.78},{"stockId":2980,"date":"2026-03-08T16:00:00.000Z","sp":35.6},{"stockId":2980,"date":"2026-03-05T16:00:00.000Z","sp":34.4},{"date":"2026-03-04T16:00:00.000Z","stockId":2980,"sp":32.46},{"date":"2026-03-03T16:00:00.000Z","stockId":2980,"sp":34.02},{"date":"2026-03-02T16:00:00.000Z","stockId":2980,"sp":35.06},{"date":"2026-03-01T16:00:00.000Z","stockId":2980,"sp":31.87},{"date":"2026-02-26T16:00:00.000Z","stockId":2980,"sp":28.97},{"stockId":2980,"date":"2026-02-25T16:00:00.000Z","sp":26.34},{"date":"2026-02-24T16:00:00.000Z","stockId":2980,"sp":25.12},{"stockId":2980,"date":"2026-02-23T16:00:00.000Z","sp":23.85},{"date":"2026-02-12T16:00:00.000Z","stockId":2980,"sp":23.47},{"date":"2026-02-11T16:00:00.000Z","stockId":2980,"sp":24},{"stockId":2980,"date":"2026-02-10T16:00:00.000Z","sp":22.99},{"date":"2026-02-09T16:00:00.000Z","stockId":2980,"sp":22.78},{"date":"2026-02-08T16:00:00.000Z","stockId":2980,"sp":22.8},{"date":"2026-02-05T16:00:00.000Z","stockId":2980,"sp":22.33},{"stockId":2980,"date":"2026-02-04T16:00:00.000Z","sp":22.26},{"stockId":2980,"date":"2026-02-03T16:00:00.000Z","sp":22.33},{"date":"2026-02-02T16:00:00.000Z","stockId":2980,"sp":22.36},{"date":"2026-02-01T16:00:00.000Z","stockId":2980,"sp":21.81},{"stockId":2980,"date":"2026-01-29T16:00:00.000Z","sp":22.03},{"date":"2026-01-28T16:00:00.000Z","stockId":2980,"sp":21.81},{"stockId":2980,"date":"2026-01-27T16:00:00.000Z","sp":22.05},{"date":"2026-01-26T16:00:00.000Z","stockId":2980,"sp":22.64},{"stockId":2980,"date":"2026-01-25T16:00:00.000Z","sp":22.7},{"stockId":2980,"date":"2026-01-22T16:00:00.000Z","sp":22.95},{"date":"2026-01-21T16:00:00.000Z","stockId":2980,"sp":23.02},{"date":"2026-01-20T16:00:00.000Z","stockId":2980,"sp":22.92},{"date":"2026-01-19T16:00:00.000Z","stockId":2980,"sp":22.68},{"date":"2026-01-18T16:00:00.000Z","stockId":2980,"sp":22.75},{"date":"2026-01-15T16:00:00.000Z","stockId":2980,"sp":22.58},{"date":"2026-01-14T16:00:00.000Z","stockId":2980,"sp":22.23},{"stockId":2980,"date":"2026-01-13T16:00:00.000Z","sp":22.15},{"stockId":2980,"date":"2026-01-12T16:00:00.000Z","sp":22.1},{"date":"2026-01-11T16:00:00.000Z","stockId":2980,"sp":22.41},{"date":"2026-01-08T16:00:00.000Z","stockId":2980,"sp":21.82},{"date":"2026-01-07T16:00:00.000Z","stockId":2980,"sp":21.8},{"date":"2026-01-06T16:00:00.000Z","stockId":2980,"sp":21.7},{"date":"2026-01-05T16:00:00.000Z","stockId":2980,"sp":21.8},{"date":"2026-01-04T16:00:00.000Z","stockId":2980,"sp":21.59},{"date":"2025-12-30T16:00:00.000Z","stockId":2980,"sp":21.07},{"date":"2025-12-29T16:00:00.000Z","stockId":2980,"sp":20.74},{"date":"2025-12-28T16:00:00.000Z","stockId":2980,"sp":21.02},{"date":"2025-12-25T16:00:00.000Z","stockId":2980,"sp":20.9},{"date":"2025-12-24T16:00:00.000Z","stockId":2980,"sp":21.18},{"date":"2025-12-23T16:00:00.000Z","stockId":2980,"sp":21.11},{"date":"2025-12-22T16:00:00.000Z","stockId":2980,"sp":20.73},{"date":"2025-12-21T16:00:00.000Z","stockId":2980,"sp":20.99},{"date":"2025-12-18T16:00:00.000Z","stockId":2980,"sp":20.83},{"date":"2025-12-17T16:00:00.000Z","stockId":2980,"sp":20.64},{"date":"2025-12-16T16:00:00.000Z","stockId":2980,"sp":20.54},{"date":"2025-12-15T16:00:00.000Z","stockId":2980,"sp":20.66},{"date":"2025-12-14T16:00:00.000Z","stockId":2980,"sp":21.08},{"date":"2025-12-11T16:00:00.000Z","stockId":2980,"sp":21.52},{"date":"2025-12-10T16:00:00.000Z","stockId":2980,"sp":21.46},{"date":"2025-12-09T16:00:00.000Z","stockId":2980,"sp":22.04},{"date":"2025-12-08T16:00:00.000Z","stockId":2980,"sp":22.66},{"date":"2025-12-07T16:00:00.000Z","stockId":2980,"sp":22.45},{"date":"2025-12-04T16:00:00.000Z","stockId":2980,"sp":22.23},{"date":"2025-12-03T16:00:00.000Z","stockId":2980,"sp":22.07},{"date":"2025-12-02T16:00:00.000Z","stockId":2980,"sp":22},{"date":"2025-12-01T16:00:00.000Z","stockId":2980,"sp":22.48},{"date":"2025-11-30T16:00:00.000Z","stockId":2980,"sp":23.17},{"date":"2025-11-27T16:00:00.000Z","stockId":2980,"sp":22.42},{"date":"2025-11-26T16:00:00.000Z","stockId":2980,"sp":22.75},{"date":"2025-11-25T16:00:00.000Z","stockId":2980,"sp":22.89},{"date":"2025-11-24T16:00:00.000Z","stockId":2980,"sp":23.65},{"date":"2025-11-23T16:00:00.000Z","stockId":2980,"sp":22.42},{"date":"2025-11-20T16:00:00.000Z","stockId":2980,"sp":22.15},{"date":"2025-11-19T16:00:00.000Z","stockId":2980,"sp":23.06},{"date":"2025-11-18T16:00:00.000Z","stockId":2980,"sp":24.64},{"date":"2025-11-17T16:00:00.000Z","stockId":2980,"sp":24.13},{"date":"2025-11-16T16:00:00.000Z","stockId":2980,"sp":24.57},{"date":"2025-11-13T16:00:00.000Z","stockId":2980,"sp":24.86},{"date":"2025-11-12T16:00:00.000Z","stockId":2980,"sp":24.91},{"date":"2025-11-11T16:00:00.000Z","stockId":2980,"sp":24.44},{"date":"2025-11-10T16:00:00.000Z","stockId":2980,"sp":24.01},{"date":"2025-11-09T16:00:00.000Z","stockId":2980,"sp":24.38},{"date":"2025-11-06T16:00:00.000Z","stockId":2980,"sp":23.51},{"date":"2025-11-05T16:00:00.000Z","stockId":2980,"sp":24.31},{"date":"2025-11-04T16:00:00.000Z","stockId":2980,"sp":24.58},{"date":"2025-11-03T16:00:00.000Z","stockId":2980,"sp":24.17},{"date":"2025-11-02T16:00:00.000Z","stockId":2980,"sp":23.71},{"date":"2025-10-30T16:00:00.000Z","stockId":2980,"sp":23.97},{"date":"2025-10-29T16:00:00.000Z","stockId":2980,"sp":22.74},{"date":"2025-10-28T16:00:00.000Z","stockId":2980,"sp":22.47},{"date":"2025-10-27T16:00:00.000Z","stockId":2980,"sp":22.82},{"date":"2025-10-26T16:00:00.000Z","stockId":2980,"sp":22.96},{"date":"2025-10-23T16:00:00.000Z","stockId":2980,"sp":23.12},{"date":"2025-10-22T16:00:00.000Z","stockId":2980,"sp":22.96},{"date":"2025-10-21T16:00:00.000Z","stockId":2980,"sp":22.83},{"date":"2025-10-20T16:00:00.000Z","stockId":2980,"sp":23.12},{"date":"2025-10-19T16:00:00.000Z","stockId":2980,"sp":22.94},{"date":"2025-10-16T16:00:00.000Z","stockId":2980,"sp":22.79},{"date":"2025-10-15T16:00:00.000Z","stockId":2980,"sp":23.87},{"date":"2025-10-14T16:00:00.000Z","stockId":2980,"sp":24.37},{"date":"2025-10-13T16:00:00.000Z","stockId":2980,"sp":24.03},{"date":"2025-10-12T16:00:00.000Z","stockId":2980,"sp":24.61},{"date":"2025-10-09T16:00:00.000Z","stockId":2980,"sp":25.01},{"date":"2025-10-08T16:00:00.000Z","stockId":2980,"sp":25.8},{"date":"2025-09-29T16:00:00.000Z","stockId":2980,"sp":24.88},{"date":"2025-09-28T16:00:00.000Z","stockId":2980,"sp":24.74},{"date":"2025-09-25T16:00:00.000Z","stockId":2980,"sp":25.04},{"date":"2025-09-24T16:00:00.000Z","stockId":2980,"sp":25.59},{"date":"2025-09-23T16:00:00.000Z","stockId":2980,"sp":25.65},{"date":"2025-09-22T16:00:00.000Z","stockId":2980,"sp":25.87},{"date":"2025-09-21T16:00:00.000Z","stockId":2980,"sp":25.74},{"date":"2025-09-18T16:00:00.000Z","stockId":2980,"sp":23.4},{"date":"2025-09-17T16:00:00.000Z","stockId":2980,"sp":23.91},{"date":"2025-09-16T16:00:00.000Z","stockId":2980,"sp":24.8},{"date":"2025-09-15T16:00:00.000Z","stockId":2980,"sp":24.64},{"date":"2025-09-14T16:00:00.000Z","stockId":2980,"sp":23.9},{"date":"2025-09-11T16:00:00.000Z","stockId":2980,"sp":23.08},{"date":"2025-09-10T16:00:00.000Z","stockId":2980,"sp":23.3},{"date":"2025-09-09T16:00:00.000Z","stockId":2980,"sp":22.85},{"date":"2025-09-08T16:00:00.000Z","stockId":2980,"sp":23.51},{"date":"2025-09-07T16:00:00.000Z","stockId":2980,"sp":24.36},{"date":"2025-09-04T16:00:00.000Z","stockId":2980,"sp":24.21},{"date":"2025-09-03T16:00:00.000Z","stockId":2980,"sp":23.8},{"date":"2025-09-02T16:00:00.000Z","stockId":2980,"sp":24.3},{"date":"2025-09-01T16:00:00.000Z","stockId":2980,"sp":25.03},{"date":"2025-08-31T16:00:00.000Z","stockId":2980,"sp":25.8},{"date":"2025-08-28T16:00:00.000Z","stockId":2980,"sp":25.41},{"date":"2025-08-27T16:00:00.000Z","stockId":2980,"sp":25.79},{"date":"2025-08-26T16:00:00.000Z","stockId":2980,"sp":24.74},{"date":"2025-08-25T16:00:00.000Z","stockId":2980,"sp":25.83},{"date":"2025-08-24T16:00:00.000Z","stockId":2980,"sp":26.38},{"date":"2025-08-21T16:00:00.000Z","stockId":2980,"sp":25.78},{"date":"2025-08-20T16:00:00.000Z","stockId":2980,"sp":25.9},{"date":"2025-08-19T16:00:00.000Z","stockId":2980,"sp":26.97},{"date":"2025-08-18T16:00:00.000Z","stockId":2980,"sp":24.52},{"date":"2025-08-17T16:00:00.000Z","stockId":2980,"sp":24.16},{"date":"2025-08-14T16:00:00.000Z","stockId":2980,"sp":24.26},{"date":"2025-08-13T16:00:00.000Z","stockId":2980,"sp":23.87},{"date":"2025-08-12T16:00:00.000Z","stockId":2980,"sp":24.84},{"date":"2025-08-11T16:00:00.000Z","stockId":2980,"sp":25.01},{"date":"2025-08-10T16:00:00.000Z","stockId":2980,"sp":24.7},{"date":"2025-08-07T16:00:00.000Z","stockId":2980,"sp":23.72},{"date":"2025-08-06T16:00:00.000Z","stockId":2980,"sp":23.67},{"date":"2025-08-05T16:00:00.000Z","stockId":2980,"sp":24.18},{"date":"2025-08-04T16:00:00.000Z","stockId":2980,"sp":24.59},{"date":"2025-08-03T16:00:00.000Z","stockId":2980,"sp":23.87},{"date":"2025-07-31T16:00:00.000Z","stockId":2980,"sp":21.7},{"date":"2025-07-30T16:00:00.000Z","stockId":2980,"sp":21.13},{"date":"2025-07-29T16:00:00.000Z","stockId":2980,"sp":21.16},{"date":"2025-07-28T16:00:00.000Z","stockId":2980,"sp":21.03},{"date":"2025-07-27T16:00:00.000Z","stockId":2980,"sp":21.19},{"date":"2025-07-24T16:00:00.000Z","stockId":2980,"sp":20.54},{"date":"2025-07-23T16:00:00.000Z","stockId":2980,"sp":20.36},{"date":"2025-07-22T16:00:00.000Z","stockId":2980,"sp":20.17},{"date":"2025-07-21T16:00:00.000Z","stockId":2980,"sp":20.56},{"date":"2025-07-20T16:00:00.000Z","stockId":2980,"sp":20.6},{"date":"2025-07-17T16:00:00.000Z","stockId":2980,"sp":20.51},{"date":"2025-07-16T16:00:00.000Z","stockId":2980,"sp":20.6},{"date":"2025-07-15T16:00:00.000Z","stockId":2980,"sp":20.19},{"date":"2025-07-14T16:00:00.000Z","stockId":2980,"sp":20.16},{"date":"2025-07-13T16:00:00.000Z","stockId":2980,"sp":19.83},{"date":"2025-07-10T16:00:00.000Z","stockId":2980,"sp":19.77},{"date":"2025-07-09T16:00:00.000Z","stockId":2980,"sp":19.68},{"date":"2025-07-08T16:00:00.000Z","stockId":2980,"sp":19.94},{"date":"2025-07-07T16:00:00.000Z","stockId":2980,"sp":20.07},{"date":"2025-07-06T16:00:00.000Z","stockId":2980,"sp":20.06},{"date":"2025-07-03T16:00:00.000Z","stockId":2980,"sp":19.78},{"date":"2025-07-02T16:00:00.000Z","stockId":2980,"sp":20.18},{"date":"2025-07-01T16:00:00.000Z","stockId":2980,"sp":20.03},{"date":"2025-06-30T16:00:00.000Z","stockId":2980,"sp":20.08},{"date":"2025-06-29T16:00:00.000Z","stockId":2980,"sp":20.18},{"date":"2025-06-26T16:00:00.000Z","stockId":2980,"sp":20.35},{"date":"2025-06-25T16:00:00.000Z","stockId":2980,"sp":19.61},{"date":"2025-06-24T16:00:00.000Z","stockId":2980,"sp":19.92},{"date":"2025-06-23T16:00:00.000Z","stockId":2980,"sp":20.6},{"date":"2025-06-22T16:00:00.000Z","stockId":2980,"sp":21.37},{"date":"2025-06-19T16:00:00.000Z","stockId":2980,"sp":20.9},{"date":"2025-06-18T16:00:00.000Z","stockId":2980,"sp":21.83},{"date":"2025-06-17T16:00:00.000Z","stockId":2980,"sp":22.17},{"date":"2025-06-16T16:00:00.000Z","stockId":2980,"sp":21.13},{"date":"2025-06-15T16:00:00.000Z","stockId":2980,"sp":21.38},{"date":"2025-06-12T16:00:00.000Z","stockId":2980,"sp":21.56},{"date":"2025-06-11T16:00:00.000Z","stockId":2980,"sp":19.6},{"date":"2025-06-10T16:00:00.000Z","stockId":2980,"sp":19.58},{"date":"2025-06-09T16:00:00.000Z","stockId":2980,"sp":19.9},{"date":"2025-06-08T16:00:00.000Z","stockId":2980,"sp":19.39},{"date":"2025-06-05T16:00:00.000Z","stockId":2980,"sp":27.87},{"date":"2025-06-04T16:00:00.000Z","stockId":2980,"sp":27.65},{"date":"2025-06-03T16:00:00.000Z","stockId":2980,"sp":27.55},{"date":"2025-06-02T16:00:00.000Z","stockId":2980,"sp":27.65},{"date":"2025-05-29T16:00:00.000Z","stockId":2980,"sp":27.71},{"date":"2025-05-28T16:00:00.000Z","stockId":2980,"sp":27.5},{"date":"2025-05-27T16:00:00.000Z","stockId":2980,"sp":26.88},{"date":"2025-05-26T16:00:00.000Z","stockId":2980,"sp":26.91},{"date":"2025-05-25T16:00:00.000Z","stockId":2980,"sp":26.57},{"date":"2025-05-22T16:00:00.000Z","stockId":2980,"sp":26.77},{"date":"2025-05-21T16:00:00.000Z","stockId":2980,"sp":26.56},{"date":"2025-05-20T16:00:00.000Z","stockId":2980,"sp":26.63},{"date":"2025-05-19T16:00:00.000Z","stockId":2980,"sp":26.49},{"date":"2025-05-18T16:00:00.000Z","stockId":2980,"sp":26.08},{"date":"2025-05-15T16:00:00.000Z","stockId":2980,"sp":26.16},{"date":"2025-05-14T16:00:00.000Z","stockId":2980,"sp":25.81},{"date":"2025-05-13T16:00:00.000Z","stockId":2980,"sp":25.97},{"date":"2025-05-12T16:00:00.000Z","stockId":2980,"sp":26.17},{"date":"2025-05-11T16:00:00.000Z","stockId":2980,"sp":26.4},{"date":"2025-05-08T16:00:00.000Z","stockId":2980,"sp":25.91},{"date":"2025-05-07T16:00:00.000Z","stockId":2980,"sp":25.99},{"date":"2025-05-06T16:00:00.000Z","stockId":2980,"sp":25.46},{"date":"2025-05-05T16:00:00.000Z","stockId":2980,"sp":25.11},{"date":"2025-04-29T16:00:00.000Z","stockId":2980,"sp":24.67},{"date":"2025-04-28T16:00:00.000Z","stockId":2980,"sp":24.02},{"date":"2025-04-27T16:00:00.000Z","stockId":2980,"sp":24.46},{"date":"2025-04-24T16:00:00.000Z","stockId":2980,"sp":25.06},{"date":"2025-04-23T16:00:00.000Z","stockId":2980,"sp":25.15},{"date":"2025-04-22T16:00:00.000Z","stockId":2980,"sp":25.22},{"date":"2025-04-21T16:00:00.000Z","stockId":2980,"sp":24.65},{"date":"2025-04-20T16:00:00.000Z","stockId":2980,"sp":24.54},{"date":"2025-04-17T16:00:00.000Z","stockId":2980,"sp":24.35},{"date":"2025-04-16T16:00:00.000Z","stockId":2980,"sp":24.24},{"date":"2025-04-15T16:00:00.000Z","stockId":2980,"sp":23.79},{"date":"2025-04-14T16:00:00.000Z","stockId":2980,"sp":24.16},{"date":"2025-04-13T16:00:00.000Z","stockId":2980,"sp":23.79},{"date":"2025-04-10T16:00:00.000Z","stockId":2980,"sp":23.16},{"date":"2025-04-09T16:00:00.000Z","stockId":2980,"sp":22.62},{"date":"2025-04-08T16:00:00.000Z","stockId":2980,"sp":21.74},{"date":"2025-04-07T16:00:00.000Z","stockId":2980,"sp":21.9},{"date":"2025-04-06T16:00:00.000Z","stockId":2980,"sp":24.04},{"date":"2025-04-02T16:00:00.000Z","stockId":2980,"sp":26.71},{"date":"2025-04-01T16:00:00.000Z","stockId":2980,"sp":27.31},{"date":"2025-03-31T16:00:00.000Z","stockId":2980,"sp":27.21},{"date":"2025-03-30T16:00:00.000Z","stockId":2980,"sp":26.43},{"date":"2025-03-27T16:00:00.000Z","stockId":2980,"sp":27.25},{"date":"2025-03-26T16:00:00.000Z","stockId":2980,"sp":27.66},{"date":"2025-03-25T16:00:00.000Z","stockId":2980,"sp":27.98},{"date":"2025-03-24T16:00:00.000Z","stockId":2980,"sp":27.62},{"date":"2025-03-23T16:00:00.000Z","stockId":2980,"sp":27.36},{"date":"2025-03-20T16:00:00.000Z","stockId":2980,"sp":28.2},{"date":"2025-03-19T16:00:00.000Z","stockId":2980,"sp":29.29},{"date":"2025-03-18T16:00:00.000Z","stockId":2980,"sp":30.24},{"date":"2025-03-17T16:00:00.000Z","stockId":2980,"sp":27.49},{"date":"2025-03-16T16:00:00.000Z","stockId":2980,"sp":27.14},{"date":"2025-03-13T16:00:00.000Z","stockId":2980,"sp":27.23},{"date":"2025-03-12T16:00:00.000Z","stockId":2980,"sp":26.79},{"date":"2025-03-11T16:00:00.000Z","stockId":2980,"sp":27.03},{"date":"2025-03-10T16:00:00.000Z","stockId":2980,"sp":26.75},{"date":"2025-03-09T16:00:00.000Z","stockId":2980,"sp":26.22},{"date":"2025-03-06T16:00:00.000Z","stockId":2980,"sp":25.69},{"date":"2025-03-05T16:00:00.000Z","stockId":2980,"sp":25.17},{"date":"2025-03-04T16:00:00.000Z","stockId":2980,"sp":25.04},{"date":"2025-03-03T16:00:00.000Z","stockId":2980,"sp":25.17},{"date":"2025-03-02T16:00:00.000Z","stockId":2980,"sp":25.1},{"date":"2025-02-27T16:00:00.000Z","stockId":2980,"sp":24.39},{"date":"2025-02-26T16:00:00.000Z","stockId":2980,"sp":25.55},{"date":"2025-02-25T16:00:00.000Z","stockId":2980,"sp":25.87},{"date":"2025-02-24T16:00:00.000Z","stockId":2980,"sp":26.1},{"date":"2025-02-23T16:00:00.000Z","stockId":2980,"sp":26.1},{"date":"2025-02-20T16:00:00.000Z","stockId":2980,"sp":25.88},{"date":"2025-02-19T16:00:00.000Z","stockId":2980,"sp":25.78},{"date":"2025-02-18T16:00:00.000Z","stockId":2980,"sp":25.44},{"date":"2025-02-17T16:00:00.000Z","stockId":2980,"sp":25.03},{"date":"2025-02-16T16:00:00.000Z","stockId":2980,"sp":25.58},{"date":"2025-02-13T16:00:00.000Z","stockId":2980,"sp":25.53},{"date":"2025-02-12T16:00:00.000Z","stockId":2980,"sp":25.53},{"date":"2025-02-11T16:00:00.000Z","stockId":2980,"sp":26.12},{"date":"2025-02-10T16:00:00.000Z","stockId":2980,"sp":26.24},{"date":"2025-02-09T16:00:00.000Z","stockId":2980,"sp":26.38},{"date":"2025-02-06T16:00:00.000Z","stockId":2980,"sp":26.04},{"date":"2025-02-05T16:00:00.000Z","stockId":2980,"sp":26.05},{"date":"2025-02-04T16:00:00.000Z","stockId":2980,"sp":25.72},{"date":"2025-01-26T16:00:00.000Z","stockId":2980,"sp":26.04},{"date":"2025-01-23T16:00:00.000Z","stockId":2980,"sp":25.95},{"date":"2025-01-22T16:00:00.000Z","stockId":2980,"sp":25.7},{"date":"2025-01-21T16:00:00.000Z","stockId":2980,"sp":25.37},{"date":"2025-01-20T16:00:00.000Z","stockId":2980,"sp":25.58},{"date":"2025-01-19T16:00:00.000Z","stockId":2980,"sp":25.63},{"date":"2025-01-16T16:00:00.000Z","stockId":2980,"sp":25.2},{"date":"2025-01-15T16:00:00.000Z","stockId":2980,"sp":25.06},{"date":"2025-01-14T16:00:00.000Z","stockId":2980,"sp":25.45},{"date":"2025-01-13T16:00:00.000Z","stockId":2980,"sp":25.46},{"date":"2025-01-12T16:00:00.000Z","stockId":2980,"sp":24.49},{"date":"2025-01-09T16:00:00.000Z","stockId":2980,"sp":24.2},{"date":"2025-01-08T16:00:00.000Z","stockId":2980,"sp":24.8},{"date":"2025-01-07T16:00:00.000Z","stockId":2980,"sp":24.7},{"date":"2025-01-06T16:00:00.000Z","stockId":2980,"sp":24.5},{"date":"2025-01-05T16:00:00.000Z","stockId":2980,"sp":24.04},{"date":"2025-01-02T16:00:00.000Z","stockId":2980,"sp":23.99},{"date":"2025-01-01T16:00:00.000Z","stockId":2980,"sp":24.99},{"date":"2024-12-30T16:00:00.000Z","stockId":2980,"sp":25.65},{"date":"2024-12-29T16:00:00.000Z","stockId":2980,"sp":26.41},{"date":"2024-12-26T16:00:00.000Z","stockId":2980,"sp":26.37},{"date":"2024-12-25T16:00:00.000Z","stockId":2980,"sp":26.33},{"date":"2024-12-24T16:00:00.000Z","stockId":2980,"sp":26.07},{"date":"2024-12-23T16:00:00.000Z","stockId":2980,"sp":26.4},{"date":"2024-12-22T16:00:00.000Z","stockId":2980,"sp":26},{"date":"2024-12-19T16:00:00.000Z","stockId":2980,"sp":27.16},{"date":"2024-12-18T16:00:00.000Z","stockId":2980,"sp":26.92},{"date":"2024-12-17T16:00:00.000Z","stockId":2980,"sp":26.97},{"date":"2024-12-16T16:00:00.000Z","stockId":2980,"sp":26.79},{"date":"2024-12-15T16:00:00.000Z","stockId":2980,"sp":28.18},{"date":"2024-12-12T16:00:00.000Z","stockId":2980,"sp":28.04},{"date":"2024-12-11T16:00:00.000Z","stockId":2980,"sp":28.53},{"date":"2024-12-10T16:00:00.000Z","stockId":2980,"sp":28.5},{"date":"2024-12-09T16:00:00.000Z","stockId":2980,"sp":28.44},{"date":"2024-12-08T16:00:00.000Z","stockId":2980,"sp":28.45},{"date":"2024-12-05T16:00:00.000Z","stockId":2980,"sp":28.38},{"date":"2024-12-04T16:00:00.000Z","stockId":2980,"sp":28.1},{"date":"2024-12-03T16:00:00.000Z","stockId":2980,"sp":27.74},{"date":"2024-12-02T16:00:00.000Z","stockId":2980,"sp":28.32},{"date":"2024-12-01T16:00:00.000Z","stockId":2980,"sp":28.35},{"date":"2024-11-28T16:00:00.000Z","stockId":2980,"sp":27.85},{"date":"2024-11-27T16:00:00.000Z","stockId":2980,"sp":27.6},{"date":"2024-11-26T16:00:00.000Z","stockId":2980,"sp":27.87},{"date":"2024-11-25T16:00:00.000Z","stockId":2980,"sp":27.51},{"date":"2024-11-24T16:00:00.000Z","stockId":2980,"sp":27.8},{"date":"2024-11-21T16:00:00.000Z","stockId":2980,"sp":27.2},{"date":"2024-11-20T16:00:00.000Z","stockId":2980,"sp":28.13},{"date":"2024-11-19T16:00:00.000Z","stockId":2980,"sp":28.17},{"date":"2024-11-18T16:00:00.000Z","stockId":2980,"sp":27.88},{"date":"2024-11-17T16:00:00.000Z","stockId":2980,"sp":26.85},{"date":"2024-11-14T16:00:00.000Z","stockId":2980,"sp":27.56},{"date":"2024-11-13T16:00:00.000Z","stockId":2980,"sp":28.15},{"date":"2024-11-12T16:00:00.000Z","stockId":2980,"sp":28.77},{"date":"2024-11-11T16:00:00.000Z","stockId":2980,"sp":28.74},{"date":"2024-11-10T16:00:00.000Z","stockId":2980,"sp":28.76},{"date":"2024-11-07T16:00:00.000Z","stockId":2980,"sp":28.09},{"date":"2024-11-06T16:00:00.000Z","stockId":2980,"sp":27.87},{"date":"2024-11-05T16:00:00.000Z","stockId":2980,"sp":28.09},{"date":"2024-11-04T16:00:00.000Z","stockId":2980,"sp":28.31},{"date":"2024-11-03T16:00:00.000Z","stockId":2980,"sp":28.22},{"date":"2024-10-31T16:00:00.000Z","stockId":2980,"sp":27.6},{"date":"2024-10-30T16:00:00.000Z","stockId":2980,"sp":27.97},{"date":"2024-10-29T16:00:00.000Z","stockId":2980,"sp":27.45},{"date":"2024-10-28T16:00:00.000Z","stockId":2980,"sp":27.88},{"date":"2024-10-27T16:00:00.000Z","stockId":2980,"sp":28.37},{"date":"2024-10-24T16:00:00.000Z","stockId":2980,"sp":27.8},{"date":"2024-10-23T16:00:00.000Z","stockId":2980,"sp":27.91},{"date":"2024-10-22T16:00:00.000Z","stockId":2980,"sp":28},{"date":"2024-10-21T16:00:00.000Z","stockId":2980,"sp":28.7},{"date":"2024-10-20T16:00:00.000Z","stockId":2980,"sp":28.15},{"date":"2024-10-17T16:00:00.000Z","stockId":2980,"sp":27.2},{"date":"2024-10-16T16:00:00.000Z","stockId":2980,"sp":26.7},{"date":"2024-10-15T16:00:00.000Z","stockId":2980,"sp":26.29},{"date":"2024-10-14T16:00:00.000Z","stockId":2980,"sp":26.02},{"date":"2024-10-13T16:00:00.000Z","stockId":2980,"sp":26.08},{"date":"2024-10-10T16:00:00.000Z","stockId":2980,"sp":24.83},{"date":"2024-10-09T16:00:00.000Z","stockId":2980,"sp":26.31},{"date":"2024-10-08T16:00:00.000Z","stockId":2980,"sp":23.92},{"date":"2024-10-07T16:00:00.000Z","stockId":2980,"sp":26.58},{"date":"2024-09-29T16:00:00.000Z","stockId":2980,"sp":25.44},{"date":"2024-09-26T16:00:00.000Z","stockId":2980,"sp":23.56},{"date":"2024-09-25T16:00:00.000Z","stockId":2980,"sp":22.57},{"date":"2024-09-24T16:00:00.000Z","stockId":2980,"sp":22.3},{"date":"2024-09-23T16:00:00.000Z","stockId":2980,"sp":22.32},{"date":"2024-09-22T16:00:00.000Z","stockId":2980,"sp":21.98},{"date":"2024-09-19T16:00:00.000Z","stockId":2980,"sp":22.96},{"date":"2024-09-18T16:00:00.000Z","stockId":2980,"sp":21.18},{"date":"2024-09-17T16:00:00.000Z","stockId":2980,"sp":20.75},{"date":"2024-09-12T16:00:00.000Z","stockId":2980,"sp":20.91},{"date":"2024-09-11T16:00:00.000Z","stockId":2980,"sp":21.3},{"date":"2024-09-10T16:00:00.000Z","stockId":2980,"sp":21.8},{"date":"2024-09-09T16:00:00.000Z","stockId":2980,"sp":21.85},{"date":"2024-09-08T16:00:00.000Z","stockId":2980,"sp":21.5},{"date":"2024-09-05T16:00:00.000Z","stockId":2980,"sp":21.54},{"date":"2024-09-04T16:00:00.000Z","stockId":2980,"sp":22},{"date":"2024-09-03T16:00:00.000Z","stockId":2980,"sp":21.89},{"date":"2024-09-02T16:00:00.000Z","stockId":2980,"sp":21.97},{"date":"2024-09-01T16:00:00.000Z","stockId":2980,"sp":21.89},{"date":"2024-08-29T16:00:00.000Z","stockId":2980,"sp":22.18},{"date":"2024-08-28T16:00:00.000Z","stockId":2980,"sp":22},{"date":"2024-08-27T16:00:00.000Z","stockId":2980,"sp":21.48},{"date":"2024-08-26T16:00:00.000Z","stockId":2980,"sp":21.42},{"date":"2024-08-25T16:00:00.000Z","stockId":2980,"sp":21.62},{"date":"2024-08-22T16:00:00.000Z","stockId":2980,"sp":21.22},{"date":"2024-08-21T16:00:00.000Z","stockId":2980,"sp":21.33},{"date":"2024-08-20T16:00:00.000Z","stockId":2980,"sp":21.42},{"date":"2024-08-19T16:00:00.000Z","stockId":2980,"sp":21.25},{"date":"2024-08-18T16:00:00.000Z","stockId":2980,"sp":21.82},{"date":"2024-08-15T16:00:00.000Z","stockId":2980,"sp":21.58},{"date":"2024-08-14T16:00:00.000Z","stockId":2980,"sp":21.43},{"date":"2024-08-13T16:00:00.000Z","stockId":2980,"sp":21.5},{"date":"2024-08-12T16:00:00.000Z","stockId":2980,"sp":21.6},{"date":"2024-08-11T16:00:00.000Z","stockId":2980,"sp":21.71},{"date":"2024-08-08T16:00:00.000Z","stockId":2980,"sp":20.88},{"date":"2024-08-07T16:00:00.000Z","stockId":2980,"sp":20.84},{"date":"2024-08-06T16:00:00.000Z","stockId":2980,"sp":21},{"date":"2024-08-05T16:00:00.000Z","stockId":2980,"sp":20.83},{"date":"2024-08-04T16:00:00.000Z","stockId":2980,"sp":20.41},{"date":"2024-08-01T16:00:00.000Z","stockId":2980,"sp":20.97},{"date":"2024-07-31T16:00:00.000Z","stockId":2980,"sp":21.45},{"date":"2024-07-30T16:00:00.000Z","stockId":2980,"sp":21.49},{"date":"2024-07-29T16:00:00.000Z","stockId":2980,"sp":21.01},{"date":"2024-07-28T16:00:00.000Z","stockId":2980,"sp":21.1},{"date":"2024-07-25T16:00:00.000Z","stockId":2980,"sp":21.09},{"date":"2024-07-24T16:00:00.000Z","stockId":2980,"sp":20.8},{"date":"2024-07-23T16:00:00.000Z","stockId":2980,"sp":20.73},{"date":"2024-07-22T16:00:00.000Z","stockId":2980,"sp":21.34},{"date":"2024-07-21T16:00:00.000Z","stockId":2980,"sp":21.7},{"date":"2024-07-18T16:00:00.000Z","stockId":2980,"sp":21.7},{"date":"2024-07-17T16:00:00.000Z","stockId":2980,"sp":21.54},{"date":"2024-07-16T16:00:00.000Z","stockId":2980,"sp":21.88},{"date":"2024-07-15T16:00:00.000Z","stockId":2980,"sp":22.37},{"date":"2024-07-14T16:00:00.000Z","stockId":2980,"sp":22.42},{"date":"2024-07-11T16:00:00.000Z","stockId":2980,"sp":22.19},{"date":"2024-07-10T16:00:00.000Z","stockId":2980,"sp":22.26},{"date":"2024-07-09T16:00:00.000Z","stockId":2980,"sp":22.09},{"date":"2024-07-08T16:00:00.000Z","stockId":2980,"sp":20.9},{"date":"2024-07-07T16:00:00.000Z","stockId":2980,"sp":21.51},{"date":"2024-07-04T16:00:00.000Z","stockId":2980,"sp":20.93},{"date":"2024-07-03T16:00:00.000Z","stockId":2980,"sp":20.48},{"date":"2024-07-02T16:00:00.000Z","stockId":2980,"sp":21.39},{"date":"2024-07-01T16:00:00.000Z","stockId":2980,"sp":21.87},{"date":"2024-06-30T16:00:00.000Z","stockId":2980,"sp":21.84},{"date":"2024-06-27T16:00:00.000Z","stockId":2980,"sp":21.89},{"date":"2024-06-26T16:00:00.000Z","stockId":2980,"sp":21.53},{"sp":21.97,"stockId":2980,"date":"2024-06-25T16:00:00.000Z"},{"sp":21.24,"stockId":2980,"date":"2024-06-24T16:00:00.000Z"},{"sp":21.2,"stockId":2980,"date":"2024-06-23T16:00:00.000Z"},{"sp":22.08,"stockId":2980,"date":"2024-06-20T16:00:00.000Z"},{"sp":22.11,"stockId":2980,"date":"2024-06-19T16:00:00.000Z"},{"sp":22.84,"stockId":2980,"date":"2024-06-18T16:00:00.000Z"},{"sp":22.65,"stockId":2980,"date":"2024-06-17T16:00:00.000Z"},{"sp":22.43,"stockId":2980,"date":"2024-06-16T16:00:00.000Z"},{"sp":22.86,"stockId":2980,"date":"2024-06-13T16:00:00.000Z"},{"sp":22.76,"stockId":2980,"date":"2024-06-12T16:00:00.000Z"},{"sp":22.94,"stockId":2980,"date":"2024-06-11T16:00:00.000Z"},{"sp":22.66,"stockId":2980,"date":"2024-06-10T16:00:00.000Z"},{"sp":22.47,"stockId":2980,"date":"2024-06-06T16:00:00.000Z"},{"sp":22.17,"stockId":2980,"date":"2024-06-05T16:00:00.000Z"},{"sp":23.3,"stockId":2980,"date":"2024-06-04T16:00:00.000Z"},{"sp":23.76,"stockId":2980,"date":"2024-06-03T16:00:00.000Z"},{"sp":23.92,"stockId":2980,"date":"2024-06-02T16:00:00.000Z"},{"sp":24.54,"stockId":2980,"date":"2024-05-30T16:00:00.000Z"},{"sp":24.01,"stockId":2980,"date":"2024-05-29T16:00:00.000Z"},{"sp":24.12,"stockId":2980,"date":"2024-05-28T16:00:00.000Z"},{"sp":24.21,"stockId":2980,"date":"2024-05-27T16:00:00.000Z"},{"sp":24.18,"stockId":2980,"date":"2024-05-26T16:00:00.000Z"},{"sp":24.16,"stockId":2980,"date":"2024-05-23T16:00:00.000Z"},{"sp":24.65,"stockId":2980,"date":"2024-05-22T16:00:00.000Z"},{"sp":25.06,"stockId":2980,"date":"2024-05-21T16:00:00.000Z"},{"sp":24.94,"stockId":2980,"date":"2024-05-20T16:00:00.000Z"},{"sp":25.36,"stockId":2980,"date":"2024-05-19T16:00:00.000Z"},{"sp":25.27,"stockId":2980,"date":"2024-05-16T16:00:00.000Z"},{"sp":24.84,"stockId":2980,"date":"2024-05-15T16:00:00.000Z"},{"sp":24.82,"stockId":2980,"date":"2024-05-14T16:00:00.000Z"},{"sp":25.31,"stockId":2980,"date":"2024-05-13T16:00:00.000Z"},{"sp":24.6,"stockId":2980,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2980,"sp":25.29},{"date":"2024-05-08T16:00:00.000Z","stockId":2980,"sp":25.89},{"date":"2024-05-07T16:00:00.000Z","stockId":2980,"sp":25.54},{"date":"2024-05-06T16:00:00.000Z","stockId":2980,"sp":26.18},{"date":"2024-05-05T16:00:00.000Z","stockId":2980,"sp":26},{"date":"2024-04-29T16:00:00.000Z","stockId":2980,"sp":24.65},{"date":"2024-04-28T16:00:00.000Z","stockId":2980,"sp":25.6},{"date":"2024-04-25T16:00:00.000Z","stockId":2980,"sp":25.21},{"date":"2024-04-24T16:00:00.000Z","stockId":2980,"sp":25.14},{"date":"2024-04-23T16:00:00.000Z","stockId":2980,"sp":25.59},{"date":"2024-04-22T16:00:00.000Z","stockId":2980,"sp":25.21},{"date":"2024-04-21T16:00:00.000Z","stockId":2980,"sp":26.32},{"date":"2024-04-18T16:00:00.000Z","stockId":2980,"sp":28.2},{"date":"2024-04-17T16:00:00.000Z","stockId":2980,"sp":27.73},{"date":"2024-04-16T16:00:00.000Z","stockId":2980,"sp":26.44},{"date":"2024-04-15T16:00:00.000Z","stockId":2980,"sp":25.37},{"date":"2024-04-14T16:00:00.000Z","stockId":2980,"sp":27.25},{"date":"2024-04-11T16:00:00.000Z","stockId":2980,"sp":28.75},{"date":"2024-04-10T16:00:00.000Z","stockId":2980,"sp":28.29},{"date":"2024-04-09T16:00:00.000Z","stockId":2980,"sp":25.72},{"date":"2024-04-08T16:00:00.000Z","stockId":2980,"sp":25.14},{"date":"2024-04-07T16:00:00.000Z","stockId":2980,"sp":26.15},{"date":"2024-04-02T16:00:00.000Z","stockId":2980,"sp":29.05},{"date":"2024-04-01T16:00:00.000Z","stockId":2980,"sp":27.8},{"date":"2024-03-31T16:00:00.000Z","stockId":2980,"sp":29.51},{"date":"2024-03-28T16:00:00.000Z","stockId":2980,"sp":27.74},{"date":"2024-03-27T16:00:00.000Z","stockId":2980,"sp":26.99},{"date":"2024-03-26T16:00:00.000Z","stockId":2980,"sp":26.03},{"date":"2024-03-25T16:00:00.000Z","stockId":2980,"sp":26.44},{"date":"2024-03-24T16:00:00.000Z","stockId":2980,"sp":24.04},{"date":"2024-03-21T16:00:00.000Z","stockId":2980,"sp":26.71},{"date":"2024-03-20T16:00:00.000Z","stockId":2980,"sp":24.28},{"date":"2024-03-19T16:00:00.000Z","stockId":2980,"sp":24.66},{"date":"2024-03-18T16:00:00.000Z","stockId":2980,"sp":22.42},{"date":"2024-03-17T16:00:00.000Z","stockId":2980,"sp":22.08},{"date":"2024-03-14T16:00:00.000Z","stockId":2980,"sp":21.51},{"date":"2024-03-13T16:00:00.000Z","stockId":2980,"sp":21.08},{"date":"2024-03-12T16:00:00.000Z","stockId":2980,"sp":21.12},{"date":"2024-03-11T16:00:00.000Z","stockId":2980,"sp":21.35},{"date":"2024-03-10T16:00:00.000Z","stockId":2980,"sp":20.74},{"date":"2024-03-07T16:00:00.000Z","stockId":2980,"sp":20.45},{"date":"2024-03-06T16:00:00.000Z","stockId":2980,"sp":20.1},{"date":"2024-03-05T16:00:00.000Z","stockId":2980,"sp":20.24},{"date":"2024-03-04T16:00:00.000Z","stockId":2980,"sp":20.15},{"date":"2024-03-03T16:00:00.000Z","stockId":2980,"sp":20.85},{"date":"2024-02-29T16:00:00.000Z","stockId":2980,"sp":20.54},{"date":"2024-02-28T16:00:00.000Z","stockId":2980,"sp":20.1},{"date":"2024-02-27T16:00:00.000Z","stockId":2980,"sp":19.51},{"date":"2024-02-26T16:00:00.000Z","stockId":2980,"sp":21.16},{"date":"2024-02-25T16:00:00.000Z","stockId":2980,"sp":20.82},{"date":"2024-02-22T16:00:00.000Z","stockId":2980,"sp":20.26},{"date":"2024-02-21T16:00:00.000Z","stockId":2980,"sp":19.44},{"date":"2024-02-20T16:00:00.000Z","stockId":2980,"sp":19.17},{"date":"2024-02-19T16:00:00.000Z","stockId":2980,"sp":18.98},{"date":"2024-02-18T16:00:00.000Z","stockId":2980,"sp":18.26},{"date":"2024-02-07T16:00:00.000Z","stockId":2980,"sp":17.22},{"date":"2024-02-06T16:00:00.000Z","stockId":2980,"sp":15.65},{"date":"2024-02-05T16:00:00.000Z","stockId":2980,"sp":16.93},{"date":"2024-02-04T16:00:00.000Z","stockId":2980,"sp":17.59},{"date":"2024-02-01T16:00:00.000Z","stockId":2980,"sp":19.54},{"date":"2024-01-31T16:00:00.000Z","stockId":2980,"sp":20.7},{"date":"2024-01-30T16:00:00.000Z","stockId":2980,"sp":21.01},{"date":"2024-01-29T16:00:00.000Z","stockId":2980,"sp":22.07},{"date":"2024-01-28T16:00:00.000Z","stockId":2980,"sp":22.77},{"date":"2024-01-25T16:00:00.000Z","stockId":2980,"sp":23.7},{"date":"2024-01-24T16:00:00.000Z","stockId":2980,"sp":24},{"date":"2024-01-23T16:00:00.000Z","stockId":2980,"sp":23.68},{"date":"2024-01-22T16:00:00.000Z","stockId":2980,"sp":23.42},{"date":"2024-01-21T16:00:00.000Z","stockId":2980,"sp":23.74},{"date":"2024-01-18T16:00:00.000Z","stockId":2980,"sp":26.38},{"date":"2024-01-17T16:00:00.000Z","stockId":2980,"sp":25.51},{"date":"2024-01-16T16:00:00.000Z","stockId":2980,"sp":25.91},{"date":"2024-01-15T16:00:00.000Z","stockId":2980,"sp":26.43},{"date":"2024-01-14T16:00:00.000Z","stockId":2980,"sp":26.6},{"date":"2024-01-11T16:00:00.000Z","stockId":2980,"sp":26.9},{"date":"2024-01-10T16:00:00.000Z","stockId":2980,"sp":26.88},{"date":"2024-01-09T16:00:00.000Z","stockId":2980,"sp":26.69},{"date":"2024-01-08T16:00:00.000Z","stockId":2980,"sp":26.9},{"date":"2024-01-07T16:00:00.000Z","stockId":2980,"sp":26.84},{"date":"2024-01-04T16:00:00.000Z","stockId":2980,"sp":27.33},{"date":"2024-01-03T16:00:00.000Z","stockId":2980,"sp":27.79},{"date":"2024-01-02T16:00:00.000Z","stockId":2980,"sp":27.58},{"date":"2024-01-01T16:00:00.000Z","stockId":2980,"sp":28.13},{"date":"2023-12-28T16:00:00.000Z","stockId":2980,"sp":27.4},{"date":"2023-12-27T16:00:00.000Z","stockId":2980,"sp":26.95},{"date":"2023-12-26T16:00:00.000Z","stockId":2980,"sp":26.09},{"date":"2023-12-25T16:00:00.000Z","stockId":2980,"sp":26.02},{"date":"2023-12-24T16:00:00.000Z","stockId":2980,"sp":26.41},{"date":"2023-12-21T16:00:00.000Z","stockId":2980,"sp":26.66},{"date":"2023-12-20T16:00:00.000Z","stockId":2980,"sp":26.99},{"date":"2023-12-19T16:00:00.000Z","stockId":2980,"sp":26.8},{"date":"2023-12-18T16:00:00.000Z","stockId":2980,"sp":27.02},{"date":"2023-12-17T16:00:00.000Z","stockId":2980,"sp":26.85},{"date":"2023-12-14T16:00:00.000Z","stockId":2980,"sp":27.13},{"date":"2023-12-13T16:00:00.000Z","stockId":2980,"sp":27.36},{"date":"2023-12-12T16:00:00.000Z","stockId":2980,"sp":27.53},{"date":"2023-12-11T16:00:00.000Z","stockId":2980,"sp":27.4},{"date":"2023-12-10T16:00:00.000Z","stockId":2980,"sp":27.37},{"date":"2023-12-07T16:00:00.000Z","stockId":2980,"sp":27.39},{"date":"2023-12-06T16:00:00.000Z","stockId":2980,"sp":27.77},{"date":"2023-12-05T16:00:00.000Z","stockId":2980,"sp":27.67},{"date":"2023-12-04T16:00:00.000Z","stockId":2980,"sp":28.06},{"date":"2023-12-03T16:00:00.000Z","stockId":2980,"sp":28.75},{"date":"2023-11-30T16:00:00.000Z","stockId":2980,"sp":28.73},{"date":"2023-11-29T16:00:00.000Z","stockId":2980,"sp":28.75},{"date":"2023-11-28T16:00:00.000Z","stockId":2980,"sp":28.85},{"date":"2023-11-27T16:00:00.000Z","stockId":2980,"sp":29.09},{"date":"2023-11-26T16:00:00.000Z","stockId":2980,"sp":28.72},{"date":"2023-11-23T16:00:00.000Z","stockId":2980,"sp":28.91},{"date":"2023-11-22T16:00:00.000Z","stockId":2980,"sp":29.13},{"date":"2023-11-21T16:00:00.000Z","stockId":2980,"sp":28.8},{"date":"2023-11-20T16:00:00.000Z","stockId":2980,"sp":29.06},{"date":"2023-11-19T16:00:00.000Z","stockId":2980,"sp":29.31},{"date":"2023-11-16T16:00:00.000Z","stockId":2980,"sp":29.29},{"date":"2023-11-15T16:00:00.000Z","stockId":2980,"sp":28.85},{"date":"2023-11-14T16:00:00.000Z","stockId":2980,"sp":29.09},{"date":"2023-11-13T16:00:00.000Z","stockId":2980,"sp":28.92},{"date":"2023-11-12T16:00:00.000Z","stockId":2980,"sp":29.01},{"date":"2023-11-09T16:00:00.000Z","stockId":2980,"sp":28.23},{"date":"2023-11-08T16:00:00.000Z","stockId":2980,"sp":28.19},{"date":"2023-11-07T16:00:00.000Z","stockId":2980,"sp":28.19},{"date":"2023-11-06T16:00:00.000Z","stockId":2980,"sp":28.54},{"date":"2023-11-05T16:00:00.000Z","stockId":2980,"sp":28.39},{"date":"2023-11-02T16:00:00.000Z","stockId":2980,"sp":28.1},{"date":"2023-11-01T16:00:00.000Z","stockId":2980,"sp":27.64},{"date":"2023-10-31T16:00:00.000Z","stockId":2980,"sp":28.05},{"date":"2023-10-30T16:00:00.000Z","stockId":2980,"sp":27.85},{"date":"2023-10-29T16:00:00.000Z","stockId":2980,"sp":28.03},{"date":"2023-10-26T16:00:00.000Z","stockId":2980,"sp":27.54},{"date":"2023-10-25T16:00:00.000Z","stockId":2980,"sp":26.95},{"date":"2023-10-24T16:00:00.000Z","stockId":2980,"sp":27.08},{"date":"2023-10-23T16:00:00.000Z","stockId":2980,"sp":26.52},{"date":"2023-10-22T16:00:00.000Z","stockId":2980,"sp":25.74},{"date":"2023-10-19T16:00:00.000Z","stockId":2980,"sp":26.65},{"date":"2023-10-18T16:00:00.000Z","stockId":2980,"sp":26.81},{"date":"2023-10-17T16:00:00.000Z","stockId":2980,"sp":26.78},{"date":"2023-10-16T16:00:00.000Z","stockId":2980,"sp":27.54},{"date":"2023-10-15T16:00:00.000Z","stockId":2980,"sp":27.76},{"date":"2023-10-12T16:00:00.000Z","stockId":2980,"sp":28.2},{"date":"2023-10-11T16:00:00.000Z","stockId":2980,"sp":28.48},{"date":"2023-10-10T16:00:00.000Z","stockId":2980,"sp":28.82},{"date":"2023-10-09T16:00:00.000Z","stockId":2980,"sp":28.77},{"date":"2023-10-08T16:00:00.000Z","stockId":2980,"sp":28.97},{"date":"2023-09-27T16:00:00.000Z","stockId":2980,"sp":29.32},{"date":"2023-09-26T16:00:00.000Z","stockId":2980,"sp":29.11},{"date":"2023-09-25T16:00:00.000Z","stockId":2980,"sp":28.84},{"date":"2023-09-24T16:00:00.000Z","stockId":2980,"sp":28.58},{"date":"2023-09-21T16:00:00.000Z","stockId":2980,"sp":28.88},{"date":"2023-09-20T16:00:00.000Z","stockId":2980,"sp":28.63},{"date":"2023-09-19T16:00:00.000Z","stockId":2980,"sp":28.93},{"date":"2023-09-18T16:00:00.000Z","stockId":2980,"sp":28.93},{"date":"2023-09-17T16:00:00.000Z","stockId":2980,"sp":29.19},{"date":"2023-09-14T16:00:00.000Z","stockId":2980,"sp":29.02},{"date":"2023-09-13T16:00:00.000Z","stockId":2980,"sp":29.14},{"date":"2023-09-12T16:00:00.000Z","stockId":2980,"sp":30.13},{"date":"2023-09-11T16:00:00.000Z","stockId":2980,"sp":30.55},{"date":"2023-09-10T16:00:00.000Z","stockId":2980,"sp":30.95},{"date":"2023-09-07T16:00:00.000Z","stockId":2980,"sp":31.12},{"date":"2023-09-06T16:00:00.000Z","stockId":2980,"sp":30.91},{"date":"2023-09-05T16:00:00.000Z","stockId":2980,"sp":31.87},{"date":"2023-09-04T16:00:00.000Z","stockId":2980,"sp":33.31},{"date":"2023-09-03T16:00:00.000Z","stockId":2980,"sp":32.99},{"date":"2023-08-31T16:00:00.000Z","stockId":2980,"sp":32.61},{"date":"2023-08-30T16:00:00.000Z","stockId":2980,"sp":34.1},{"date":"2023-08-29T16:00:00.000Z","stockId":2980,"sp":35.44},{"date":"2023-08-28T16:00:00.000Z","stockId":2980,"sp":37.76},{"date":"2023-08-27T16:00:00.000Z","stockId":2980,"sp":37.08},{"date":"2023-08-24T16:00:00.000Z","stockId":2980,"sp":33.71},{"date":"2023-08-23T16:00:00.000Z","stockId":2980,"sp":31.91},{"date":"2023-08-22T16:00:00.000Z","stockId":2980,"sp":32.5},{"date":"2023-08-21T16:00:00.000Z","stockId":2980,"sp":31.08},{"date":"2023-08-20T16:00:00.000Z","stockId":2980,"sp":30.39},{"date":"2023-08-17T16:00:00.000Z","stockId":2980,"sp":30.39},{"date":"2023-08-16T16:00:00.000Z","stockId":2980,"sp":30.95},{"date":"2023-08-15T16:00:00.000Z","stockId":2980,"sp":30.69},{"date":"2023-08-14T16:00:00.000Z","stockId":2980,"sp":31.12},{"date":"2023-08-13T16:00:00.000Z","stockId":2980,"sp":31.12},{"date":"2023-08-10T16:00:00.000Z","stockId":2980,"sp":30.81},{"date":"2023-08-09T16:00:00.000Z","stockId":2980,"sp":31.18},{"date":"2023-08-08T16:00:00.000Z","stockId":2980,"sp":31.48},{"date":"2023-08-07T16:00:00.000Z","stockId":2980,"sp":31.45},{"date":"2023-08-06T16:00:00.000Z","stockId":2980,"sp":31.73},{"date":"2023-08-03T16:00:00.000Z","stockId":2980,"sp":32.36},{"date":"2023-08-02T16:00:00.000Z","stockId":2980,"sp":31.7},{"date":"2023-08-01T16:00:00.000Z","stockId":2980,"sp":31.75},{"date":"2023-07-31T16:00:00.000Z","stockId":2980,"sp":31.55},{"date":"2023-07-30T16:00:00.000Z","stockId":2980,"sp":31.53},{"date":"2023-07-27T16:00:00.000Z","stockId":2980,"sp":32.02},{"date":"2023-07-26T16:00:00.000Z","stockId":2980,"sp":32.1},{"date":"2023-07-25T16:00:00.000Z","stockId":2980,"sp":32.05},{"date":"2023-07-24T16:00:00.000Z","stockId":2980,"sp":32.9},{"date":"2023-07-23T16:00:00.000Z","stockId":2980,"sp":33.6},{"date":"2023-07-20T16:00:00.000Z","stockId":2980,"sp":34.9},{"date":"2023-07-19T16:00:00.000Z","stockId":2980,"sp":34.35},{"date":"2023-07-18T16:00:00.000Z","stockId":2980,"sp":34.09},{"date":"2023-07-17T16:00:00.000Z","stockId":2980,"sp":33.85},{"date":"2023-07-16T16:00:00.000Z","stockId":2980,"sp":33.63},{"date":"2023-07-13T16:00:00.000Z","stockId":2980,"sp":33.46},{"date":"2023-07-12T16:00:00.000Z","stockId":2980,"sp":33.57},{"date":"2023-07-11T16:00:00.000Z","stockId":2980,"sp":34.26},{"date":"2023-07-10T16:00:00.000Z","stockId":2980,"sp":35.06},{"date":"2023-07-09T16:00:00.000Z","stockId":2980,"sp":35.25},{"date":"2023-07-06T16:00:00.000Z","stockId":2980,"sp":33.3},{"date":"2023-07-05T16:00:00.000Z","stockId":2980,"sp":33.17},{"date":"2023-07-04T16:00:00.000Z","stockId":2980,"sp":33.14},{"date":"2023-07-03T16:00:00.000Z","stockId":2980,"sp":33.38},{"date":"2023-07-02T16:00:00.000Z","stockId":2980,"sp":33.3},{"date":"2023-06-29T16:00:00.000Z","stockId":2980,"sp":33.46},{"date":"2023-06-28T16:00:00.000Z","stockId":2980,"sp":33.15},{"date":"2023-06-27T16:00:00.000Z","stockId":2980,"sp":32.47},{"date":"2023-06-26T16:00:00.000Z","stockId":2980,"sp":32.56},{"date":"2023-06-25T16:00:00.000Z","stockId":2980,"sp":31.67},{"date":"2023-06-20T16:00:00.000Z","stockId":2980,"sp":32.54},{"date":"2023-06-19T16:00:00.000Z","stockId":2980,"sp":32.95},{"date":"2023-06-18T16:00:00.000Z","stockId":2980,"sp":32.52},{"date":"2023-06-15T16:00:00.000Z","stockId":2980,"sp":33.05},{"date":"2023-06-14T16:00:00.000Z","stockId":2980,"sp":33.07},{"date":"2023-06-13T16:00:00.000Z","stockId":2980,"sp":33.56},{"date":"2023-06-12T16:00:00.000Z","stockId":2980,"sp":33.12},{"date":"2023-06-11T16:00:00.000Z","stockId":2980,"sp":32.77},{"date":"2023-06-08T16:00:00.000Z","stockId":2980,"sp":32.21},{"date":"2023-06-07T16:00:00.000Z","stockId":2980,"sp":32.01},{"date":"2023-06-06T16:00:00.000Z","stockId":2980,"sp":32.8},{"date":"2023-06-05T16:00:00.000Z","stockId":2980,"sp":32.33},{"date":"2023-06-04T16:00:00.000Z","stockId":2980,"sp":32.85},{"date":"2023-06-01T16:00:00.000Z","stockId":2980,"sp":32.62},{"date":"2023-05-31T16:00:00.000Z","stockId":2980,"sp":32.23},{"date":"2023-05-30T16:00:00.000Z","stockId":2980,"sp":32.49}],"dateFlag":"day"}