window.pageData = {"stock":{"_id":2981,"stockCode":"002981","tickerId":2981,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"ipoDate":"2020-04-16T16:00:00.000Z","blackenedNum":6,"establishDate":"2005-03-29T16:00:00.000Z","provinceCode":19,"memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"朝阳科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"zykj","source":"cn_info","actualControllerTypes":["natural_person"],"actualControllerName":"郭丽勤","fsDatePrebooks":[],"latestLiftedDate":"2026-10-20T16:00:00.000Z","province":{"shortName":"广东"},"industry":{"_id":2010000270502,"stockCode":"270502","name":"电子零部件制造","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270502,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":58.451277292313286},"pb":{"mcw":5.084403711089448},"ps_ttm":{"mcw":2.0100012929847764},"dyr":{"mcw":0.005392435713152291}},"staticDividendYieldRatio":0.00539480827656327},"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":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270500,"stockCode":"270500","name":"电子制造","stockType":"industry","exchange":"sw","tickerId":270500,"source":"sw"},{"_id":2010000270502,"stockCode":"270502","name":"电子零部件制造","stockType":"industry","exchange":"sw","tickerId":270502,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270500,"stockCode":"270500","name":"消费电子","stockType":"industry","exchange":"sw_2021","tickerId":270500,"source":"sw_2021"},{"_id":2020000270504,"stockCode":"270504","name":"消费电子零部件及组装","stockType":"industry","exchange":"sw_2021","tickerId":270504,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00019},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.risuntek.com","companyName":"广东朝阳电子科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2981,"type":"tr_dri","cagr_p_r_fs":0.0027098526465676454,"cagr_p_r_fys":-0.014003488858046031,"cagr_p_r_y1":0.09055987613147698,"p_r_fs":0.016739420550136108,"cagr_p_r_d30":0.1404826041832239,"cagr_p_r_d60":0.2328192701674232,"cagr_p_r_d90":-0.03295845096719452,"cagr_p_r_y3":0.16421089432980507,"last_data_date":"2026-06-04T16:00:00.000Z","cagr_p_r_y5":0.10132008039932572,"period_date":"2020-04-16T16:00:00.000Z","cagr_p_r_d14":0.07477757815053909,"cagr_p_r_d7":0.04674644727000721},"shnc":{"stockId":2981,"type":"shnc","shnc_rld":"2026-04-29T16:00:00.000Z","shnc_rln":17670,"shnc_d20":-0.02623167640251295,"shnc_d30":0.0006795786612300374,"shnc_d60":0.02948030762060126,"shnc_d90":0.012781567031581361,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":17658,"shnc_q1":-0.05869182792259715,"shnc_q2":-0.1345390383767093,"shnc_q3":-0.1441864973586003},"ple":{"stockId":2981,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":77.77597414184496,"d_pe_ttm":85.08238851768719,"pb":3.6991231332224705,"pb_wo_gw":3.87988934582904,"dyr":0.005966416524077897,"mc":3848236358.85,"mc_om":3848236358.85,"sp":27.99,"spc":-0.0332,"ta":302857362,"to_r":0.08866491931656473,"cmc":3342482250,"ecmc":1255947491.07,"ecmc_psh":71078,"shn":17670},"staticDividendYieldRatio":0.005966416577349053},"shareholdersEquityChangeData":[{"_id":"69582449bcd4031afbb61781","stockId":2981,"source":"cn_info","shareholderName":"郭丽勤","declarationDate":"2025-12-03T16:00:00.000Z","date":"2025-12-02T16:00:00.000Z","changeQuantity":-1352500,"sharesChangeRatio":0.0098,"priceLimit":"33.58","sharesHeldAfterChange":0.13225,"quantityHeldAfterChange":18182886,"priceFloor":33.58,"priceCeiling":33.58,"averagePrice":33.58,"stock":{"_id":2981,"stockCode":"002981","tickerId":2981,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":6,"memoNum":2,"currency":"CNY","name":"朝阳科技","isFollowed":false}},{"_id":"6956d2ea9a55a52170485b7d","stockId":2981,"source":"cn_info","shareholderName":"宁波鹏辰创业投资合伙企业(有限合伙)","declarationDate":"2025-12-03T16:00:00.000Z","date":"2025-12-01T16:00:00.000Z","changeQuantity":-1240448,"sharesChangeRatio":0.009,"priceLimit":"30","sharesHeldAfterChange":0.0104,"quantityHeldAfterChange":1436690,"priceFloor":30,"priceCeiling":30,"averagePrice":30,"stock":{"_id":2981,"stockCode":"002981","tickerId":2981,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":6,"memoNum":2,"currency":"CNY","name":"朝阳科技","isFollowed":false}},{"_id":"6956d2ea9a55a52170485b7e","stockId":2981,"source":"cn_info","shareholderName":"郭丽勤","declarationDate":"2025-12-03T16:00:00.000Z","date":"2025-12-01T16:00:00.000Z","changeQuantity":-1464614,"sharesChangeRatio":0.0107,"priceLimit":"30","priceFloor":30,"priceCeiling":30,"averagePrice":30,"stock":{"_id":2981,"stockCode":"002981","tickerId":2981,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":6,"memoNum":2,"currency":"CNY","name":"朝阳科技","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab7a","stockId":2981,"source":"cn_info","shareholderName":"宁波鹏辰创业投资合伙企业(有限合伙)","declarationDate":"2025-05-19T16:00:00.000Z","date":"2025-05-12T16:00:00.000Z","changeQuantity":-1000000,"sharesChangeRatio":0.00739,"priceLimit":"27.22","sharesHeldAfterChange":0.0198,"quantityHeldAfterChange":2677138,"priceFloor":27.22,"priceCeiling":27.22,"averagePrice":27.22,"stock":{"_id":2981,"stockCode":"002981","tickerId":2981,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":6,"memoNum":2,"currency":"CNY","name":"朝阳科技","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab79","stockId":2981,"source":"cn_info","shareholderName":"宁波鹏辰创业投资合伙企业(有限合伙)","declarationDate":"2025-05-19T16:00:00.000Z","date":"2025-05-05T16:00:00.000Z","changeQuantity":-182200,"sharesChangeRatio":0.00135,"priceLimit":"27.22","priceFloor":27.22,"priceCeiling":27.22,"averagePrice":27.22,"stock":{"_id":2981,"stockCode":"002981","tickerId":2981,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":6,"memoNum":2,"currency":"CNY","name":"朝阳科技","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab78","stockId":2981,"source":"cn_info","shareholderName":"宁波鹏辰创业投资合伙企业(有限合伙)","declarationDate":"2025-04-27T16:00:00.000Z","date":"2025-04-22T16:00:00.000Z","changeQuantity":-2705062,"sharesChangeRatio":0.02,"sharesHeldAfterChange":0.0285,"quantityHeldAfterChange":3859338,"candlestickAveragePrice":23.466156397355775,"lastUpdated":"2025-07-30T09:44:00.631Z","stock":{"_id":2981,"stockCode":"002981","tickerId":2981,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":6,"memoNum":2,"currency":"CNY","name":"朝阳科技","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab77","stockId":2981,"source":"cn_info","shareholderName":"曾碧芬","declarationDate":"2024-08-27T16:00:00.000Z","date":"2024-08-21T16:00:00.000Z","changeQuantity":-1800,"sharesChangeRatio":0.00001,"priceLimit":"19.8","priceFloor":19.8,"priceCeiling":19.8,"averagePrice":19.8,"stock":{"_id":2981,"stockCode":"002981","tickerId":2981,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":6,"memoNum":2,"currency":"CNY","name":"朝阳科技","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab76","stockId":2981,"source":"cn_info","shareholderName":"曾碧芬","declarationDate":"2024-08-27T16:00:00.000Z","date":"2024-07-25T16:00:00.000Z","changeQuantity":1800,"sharesChangeRatio":0.00001,"priceLimit":"17.27","priceFloor":17.27,"priceCeiling":17.27,"averagePrice":17.27,"stock":{"_id":2981,"stockCode":"002981","tickerId":2981,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":6,"memoNum":2,"currency":"CNY","name":"朝阳科技","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab75","stockId":2981,"source":"cn_info","shareholderName":"宁波鹏辰创业投资合伙企业(有限合伙)","declarationDate":"2024-08-19T16:00:00.000Z","date":"2024-06-19T16:00:00.000Z","changeQuantity":-547600,"sharesChangeRatio":0.0041,"priceLimit":"18.52","sharesHeldAfterChange":0.04884,"quantityHeldAfterChange":6564400,"priceFloor":18.52,"priceCeiling":18.52,"averagePrice":18.52,"stock":{"_id":2981,"stockCode":"002981","tickerId":2981,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":6,"memoNum":2,"currency":"CNY","name":"朝阳科技","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ab74","stockId":2981,"source":"cn_info","shareholderName":"宁波鹏辰创业投资合伙企业(有限合伙)","declarationDate":"2024-08-19T16:00:00.000Z","date":"2024-06-17T16:00:00.000Z","changeQuantity":-2688000,"sharesChangeRatio":0.02,"priceLimit":"17.21","priceFloor":17.21,"priceCeiling":17.21,"averagePrice":17.21,"stock":{"_id":2981,"stockCode":"002981","tickerId":2981,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"blackenedNum":6,"memoNum":2,"currency":"CNY","name":"朝阳科技","isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2981,"sp":27.99},{"stockId":2981,"date":"2026-06-03T16:00:00.000Z","sp":28.95},{"stockId":2981,"date":"2026-06-02T16:00:00.000Z","sp":26.32},{"stockId":2981,"date":"2026-06-01T16:00:00.000Z","sp":27},{"stockId":2981,"date":"2026-05-31T16:00:00.000Z","sp":27.44},{"stockId":2981,"date":"2026-05-28T16:00:00.000Z","sp":26.74},{"stockId":2981,"date":"2026-05-27T16:00:00.000Z","sp":25.79},{"stockId":2981,"date":"2026-05-26T16:00:00.000Z","sp":25.83},{"stockId":2981,"date":"2026-05-25T16:00:00.000Z","sp":25.84},{"date":"2026-05-24T16:00:00.000Z","stockId":2981,"sp":25.75},{"stockId":2981,"date":"2026-05-21T16:00:00.000Z","sp":26.21},{"stockId":2981,"date":"2026-05-20T16:00:00.000Z","sp":25.48},{"stockId":2981,"date":"2026-05-19T16:00:00.000Z","sp":24.85},{"stockId":2981,"date":"2026-05-18T16:00:00.000Z","sp":25.04},{"stockId":2981,"date":"2026-05-17T16:00:00.000Z","sp":25.2},{"date":"2026-05-14T16:00:00.000Z","stockId":2981,"sp":25.15},{"stockId":2981,"date":"2026-05-13T16:00:00.000Z","sp":25.37},{"stockId":2981,"date":"2026-05-12T16:00:00.000Z","sp":25.71},{"stockId":2981,"date":"2026-05-11T16:00:00.000Z","sp":25.78},{"date":"2026-05-10T16:00:00.000Z","stockId":2981,"sp":25.66},{"stockId":2981,"date":"2026-05-07T16:00:00.000Z","sp":25.43},{"stockId":2981,"date":"2026-05-06T16:00:00.000Z","sp":24.69},{"date":"2026-05-05T16:00:00.000Z","stockId":2981,"sp":24.7},{"date":"2026-04-29T16:00:00.000Z","stockId":2981,"sp":24.58},{"stockId":2981,"date":"2026-04-28T16:00:00.000Z","sp":25.75},{"date":"2026-04-27T16:00:00.000Z","stockId":2981,"sp":26.11},{"date":"2026-04-26T16:00:00.000Z","stockId":2981,"sp":24.67},{"stockId":2981,"date":"2026-04-23T16:00:00.000Z","sp":24.26},{"stockId":2981,"date":"2026-04-22T16:00:00.000Z","sp":24},{"date":"2026-04-21T16:00:00.000Z","stockId":2981,"sp":24.51},{"stockId":2981,"date":"2026-04-20T16:00:00.000Z","sp":24.43},{"stockId":2981,"date":"2026-04-19T16:00:00.000Z","sp":24.8},{"date":"2026-04-16T16:00:00.000Z","stockId":2981,"sp":24.41},{"date":"2026-04-15T16:00:00.000Z","stockId":2981,"sp":24.46},{"date":"2026-04-14T16:00:00.000Z","stockId":2981,"sp":24.19},{"stockId":2981,"date":"2026-04-13T16:00:00.000Z","sp":24.53},{"date":"2026-04-12T16:00:00.000Z","stockId":2981,"sp":24.5},{"date":"2026-04-09T16:00:00.000Z","stockId":2981,"sp":24.6},{"date":"2026-04-08T16:00:00.000Z","stockId":2981,"sp":24.53},{"date":"2026-04-07T16:00:00.000Z","stockId":2981,"sp":24.1},{"date":"2026-04-06T16:00:00.000Z","stockId":2981,"sp":23.31},{"stockId":2981,"date":"2026-04-02T16:00:00.000Z","sp":22.85},{"stockId":2981,"date":"2026-04-01T16:00:00.000Z","sp":23.42},{"date":"2026-03-31T16:00:00.000Z","stockId":2981,"sp":23.76},{"stockId":2981,"date":"2026-03-30T16:00:00.000Z","sp":23.54},{"stockId":2981,"date":"2026-03-29T16:00:00.000Z","sp":23.6},{"date":"2026-03-26T16:00:00.000Z","stockId":2981,"sp":23.57},{"date":"2026-03-25T16:00:00.000Z","stockId":2981,"sp":23.36},{"date":"2026-03-24T16:00:00.000Z","stockId":2981,"sp":23.77},{"stockId":2981,"date":"2026-03-23T16:00:00.000Z","sp":23.48},{"stockId":2981,"date":"2026-03-22T16:00:00.000Z","sp":22.39},{"date":"2026-03-19T16:00:00.000Z","stockId":2981,"sp":23.7},{"stockId":2981,"date":"2026-03-18T16:00:00.000Z","sp":24.35},{"stockId":2981,"date":"2026-03-17T16:00:00.000Z","sp":25.31},{"stockId":2981,"date":"2026-03-16T16:00:00.000Z","sp":25.08},{"date":"2026-03-15T16:00:00.000Z","stockId":2981,"sp":25.75},{"date":"2026-03-12T16:00:00.000Z","stockId":2981,"sp":25.36},{"date":"2026-03-11T16:00:00.000Z","stockId":2981,"sp":25.58},{"stockId":2981,"date":"2026-03-10T16:00:00.000Z","sp":26.56},{"date":"2026-03-09T16:00:00.000Z","stockId":2981,"sp":27.09},{"date":"2026-03-08T16:00:00.000Z","stockId":2981,"sp":28.76},{"stockId":2981,"date":"2026-03-05T16:00:00.000Z","sp":29.13},{"stockId":2981,"date":"2026-03-04T16:00:00.000Z","sp":28.69},{"date":"2026-03-03T16:00:00.000Z","stockId":2981,"sp":28.44},{"stockId":2981,"date":"2026-03-02T16:00:00.000Z","sp":29.34},{"date":"2026-03-01T16:00:00.000Z","stockId":2981,"sp":29.86},{"date":"2026-02-26T16:00:00.000Z","stockId":2981,"sp":30.92},{"stockId":2981,"date":"2026-02-25T16:00:00.000Z","sp":30.88},{"date":"2026-02-24T16:00:00.000Z","stockId":2981,"sp":30.74},{"stockId":2981,"date":"2026-02-23T16:00:00.000Z","sp":30.81},{"date":"2026-02-12T16:00:00.000Z","stockId":2981,"sp":30.15},{"date":"2026-02-11T16:00:00.000Z","stockId":2981,"sp":30},{"stockId":2981,"date":"2026-02-10T16:00:00.000Z","sp":30.19},{"date":"2026-02-09T16:00:00.000Z","stockId":2981,"sp":30.1},{"date":"2026-02-08T16:00:00.000Z","stockId":2981,"sp":29.87},{"date":"2026-02-05T16:00:00.000Z","stockId":2981,"sp":29.52},{"stockId":2981,"date":"2026-02-04T16:00:00.000Z","sp":29.41},{"stockId":2981,"date":"2026-02-03T16:00:00.000Z","sp":29.4},{"date":"2026-02-02T16:00:00.000Z","stockId":2981,"sp":29.5},{"date":"2026-02-01T16:00:00.000Z","stockId":2981,"sp":29.12},{"stockId":2981,"date":"2026-01-29T16:00:00.000Z","sp":29.57},{"date":"2026-01-28T16:00:00.000Z","stockId":2981,"sp":29.42},{"stockId":2981,"date":"2026-01-27T16:00:00.000Z","sp":29.84},{"date":"2026-01-26T16:00:00.000Z","stockId":2981,"sp":30.37},{"stockId":2981,"date":"2026-01-25T16:00:00.000Z","sp":30.25},{"stockId":2981,"date":"2026-01-22T16:00:00.000Z","sp":30.65},{"date":"2026-01-21T16:00:00.000Z","stockId":2981,"sp":30.58},{"date":"2026-01-20T16:00:00.000Z","stockId":2981,"sp":30.53},{"date":"2026-01-19T16:00:00.000Z","stockId":2981,"sp":30.38},{"date":"2026-01-18T16:00:00.000Z","stockId":2981,"sp":30.2},{"stockId":2981,"date":"2026-01-15T16:00:00.000Z","sp":30.25},{"date":"2026-01-14T16:00:00.000Z","stockId":2981,"sp":29.88},{"stockId":2981,"date":"2026-01-13T16:00:00.000Z","sp":29.61},{"stockId":2981,"date":"2026-01-12T16:00:00.000Z","sp":29.65},{"date":"2026-01-11T16:00:00.000Z","stockId":2981,"sp":30.43},{"date":"2026-01-08T16:00:00.000Z","stockId":2981,"sp":29.71},{"date":"2026-01-07T16:00:00.000Z","stockId":2981,"sp":29.41},{"date":"2026-01-06T16:00:00.000Z","stockId":2981,"sp":29.12},{"date":"2026-01-05T16:00:00.000Z","stockId":2981,"sp":29.42},{"date":"2026-01-04T16:00:00.000Z","stockId":2981,"sp":29.21},{"date":"2025-12-30T16:00:00.000Z","stockId":2981,"sp":28.57},{"date":"2025-12-29T16:00:00.000Z","stockId":2981,"sp":28.71},{"date":"2025-12-28T16:00:00.000Z","stockId":2981,"sp":28.59},{"date":"2025-12-25T16:00:00.000Z","stockId":2981,"sp":28.8},{"date":"2025-12-24T16:00:00.000Z","stockId":2981,"sp":29.27},{"date":"2025-12-23T16:00:00.000Z","stockId":2981,"sp":29.05},{"date":"2025-12-22T16:00:00.000Z","stockId":2981,"sp":28.48},{"date":"2025-12-21T16:00:00.000Z","stockId":2981,"sp":28.66},{"date":"2025-12-18T16:00:00.000Z","stockId":2981,"sp":28.51},{"date":"2025-12-17T16:00:00.000Z","stockId":2981,"sp":28.16},{"date":"2025-12-16T16:00:00.000Z","stockId":2981,"sp":28.39},{"date":"2025-12-15T16:00:00.000Z","stockId":2981,"sp":28.14},{"date":"2025-12-14T16:00:00.000Z","stockId":2981,"sp":28.68},{"date":"2025-12-11T16:00:00.000Z","stockId":2981,"sp":29.15},{"date":"2025-12-10T16:00:00.000Z","stockId":2981,"sp":29.18},{"date":"2025-12-09T16:00:00.000Z","stockId":2981,"sp":30.21},{"date":"2025-12-08T16:00:00.000Z","stockId":2981,"sp":30.71},{"date":"2025-12-07T16:00:00.000Z","stockId":2981,"sp":30.93},{"date":"2025-12-04T16:00:00.000Z","stockId":2981,"sp":31.06},{"date":"2025-12-03T16:00:00.000Z","stockId":2981,"sp":31.31},{"date":"2025-12-02T16:00:00.000Z","stockId":2981,"sp":33.11},{"date":"2025-12-01T16:00:00.000Z","stockId":2981,"sp":35.16},{"date":"2025-11-30T16:00:00.000Z","stockId":2981,"sp":32.57},{"date":"2025-11-27T16:00:00.000Z","stockId":2981,"sp":29.61},{"date":"2025-11-26T16:00:00.000Z","stockId":2981,"sp":29.63},{"date":"2025-11-25T16:00:00.000Z","stockId":2981,"sp":29.36},{"date":"2025-11-24T16:00:00.000Z","stockId":2981,"sp":29.15},{"date":"2025-11-23T16:00:00.000Z","stockId":2981,"sp":28.46},{"date":"2025-11-20T16:00:00.000Z","stockId":2981,"sp":27.84},{"date":"2025-11-19T16:00:00.000Z","stockId":2981,"sp":29.14},{"date":"2025-11-18T16:00:00.000Z","stockId":2981,"sp":28.78},{"date":"2025-11-17T16:00:00.000Z","stockId":2981,"sp":29.36},{"date":"2025-11-16T16:00:00.000Z","stockId":2981,"sp":29.38},{"date":"2025-11-13T16:00:00.000Z","stockId":2981,"sp":29.56},{"date":"2025-11-12T16:00:00.000Z","stockId":2981,"sp":29.76},{"date":"2025-11-11T16:00:00.000Z","stockId":2981,"sp":29.66},{"date":"2025-11-10T16:00:00.000Z","stockId":2981,"sp":29.8},{"date":"2025-11-09T16:00:00.000Z","stockId":2981,"sp":30.04},{"date":"2025-11-06T16:00:00.000Z","stockId":2981,"sp":30.36},{"date":"2025-11-05T16:00:00.000Z","stockId":2981,"sp":30.9},{"date":"2025-11-04T16:00:00.000Z","stockId":2981,"sp":30.79},{"date":"2025-11-03T16:00:00.000Z","stockId":2981,"sp":30.71},{"date":"2025-11-02T16:00:00.000Z","stockId":2981,"sp":31.33},{"date":"2025-10-30T16:00:00.000Z","stockId":2981,"sp":31.26},{"date":"2025-10-29T16:00:00.000Z","stockId":2981,"sp":31.63},{"date":"2025-10-28T16:00:00.000Z","stockId":2981,"sp":31.13},{"date":"2025-10-27T16:00:00.000Z","stockId":2981,"sp":30.7},{"date":"2025-10-26T16:00:00.000Z","stockId":2981,"sp":30.89},{"date":"2025-10-23T16:00:00.000Z","stockId":2981,"sp":30.6},{"date":"2025-10-22T16:00:00.000Z","stockId":2981,"sp":30.01},{"date":"2025-10-21T16:00:00.000Z","stockId":2981,"sp":30.51},{"date":"2025-10-20T16:00:00.000Z","stockId":2981,"sp":30.87},{"date":"2025-10-19T16:00:00.000Z","stockId":2981,"sp":29.94},{"date":"2025-10-16T16:00:00.000Z","stockId":2981,"sp":29.33},{"date":"2025-10-15T16:00:00.000Z","stockId":2981,"sp":29.9},{"date":"2025-10-14T16:00:00.000Z","stockId":2981,"sp":30.08},{"date":"2025-10-13T16:00:00.000Z","stockId":2981,"sp":29.4},{"date":"2025-10-12T16:00:00.000Z","stockId":2981,"sp":30.15},{"date":"2025-10-09T16:00:00.000Z","stockId":2981,"sp":30.52},{"date":"2025-10-08T16:00:00.000Z","stockId":2981,"sp":31.4},{"date":"2025-09-29T16:00:00.000Z","stockId":2981,"sp":31.05},{"date":"2025-09-28T16:00:00.000Z","stockId":2981,"sp":30.82},{"date":"2025-09-25T16:00:00.000Z","stockId":2981,"sp":30.85},{"date":"2025-09-24T16:00:00.000Z","stockId":2981,"sp":31.78},{"date":"2025-09-23T16:00:00.000Z","stockId":2981,"sp":31.95},{"date":"2025-09-22T16:00:00.000Z","stockId":2981,"sp":31.5},{"date":"2025-09-21T16:00:00.000Z","stockId":2981,"sp":33.59},{"date":"2025-09-18T16:00:00.000Z","stockId":2981,"sp":33.24},{"date":"2025-09-17T16:00:00.000Z","stockId":2981,"sp":33.55},{"date":"2025-09-16T16:00:00.000Z","stockId":2981,"sp":34.76},{"date":"2025-09-15T16:00:00.000Z","stockId":2981,"sp":35.05},{"date":"2025-09-14T16:00:00.000Z","stockId":2981,"sp":33.38},{"date":"2025-09-11T16:00:00.000Z","stockId":2981,"sp":33.09},{"date":"2025-09-10T16:00:00.000Z","stockId":2981,"sp":34.03},{"date":"2025-09-09T16:00:00.000Z","stockId":2981,"sp":34.4},{"date":"2025-09-08T16:00:00.000Z","stockId":2981,"sp":35.28},{"date":"2025-09-07T16:00:00.000Z","stockId":2981,"sp":34.91},{"date":"2025-09-04T16:00:00.000Z","stockId":2981,"sp":33.8},{"date":"2025-09-03T16:00:00.000Z","stockId":2981,"sp":32.38},{"date":"2025-09-02T16:00:00.000Z","stockId":2981,"sp":32.16},{"date":"2025-09-01T16:00:00.000Z","stockId":2981,"sp":33.9},{"date":"2025-08-31T16:00:00.000Z","stockId":2981,"sp":34.92},{"date":"2025-08-28T16:00:00.000Z","stockId":2981,"sp":33.37},{"date":"2025-08-27T16:00:00.000Z","stockId":2981,"sp":32.52},{"date":"2025-08-26T16:00:00.000Z","stockId":2981,"sp":33.26},{"date":"2025-08-25T16:00:00.000Z","stockId":2981,"sp":35.67},{"date":"2025-08-24T16:00:00.000Z","stockId":2981,"sp":34.33},{"date":"2025-08-21T16:00:00.000Z","stockId":2981,"sp":34.7},{"date":"2025-08-20T16:00:00.000Z","stockId":2981,"sp":36.07},{"date":"2025-08-19T16:00:00.000Z","stockId":2981,"sp":37.47},{"date":"2025-08-18T16:00:00.000Z","stockId":2981,"sp":34.06},{"date":"2025-08-17T16:00:00.000Z","stockId":2981,"sp":33.25},{"date":"2025-08-14T16:00:00.000Z","stockId":2981,"sp":30.23},{"date":"2025-08-13T16:00:00.000Z","stockId":2981,"sp":30.2},{"date":"2025-08-12T16:00:00.000Z","stockId":2981,"sp":31.98},{"date":"2025-08-11T16:00:00.000Z","stockId":2981,"sp":30.96},{"date":"2025-08-10T16:00:00.000Z","stockId":2981,"sp":31.8},{"date":"2025-08-07T16:00:00.000Z","stockId":2981,"sp":28.91},{"date":"2025-08-06T16:00:00.000Z","stockId":2981,"sp":30.33},{"date":"2025-08-05T16:00:00.000Z","stockId":2981,"sp":27.57},{"date":"2025-08-04T16:00:00.000Z","stockId":2981,"sp":27.32},{"date":"2025-08-03T16:00:00.000Z","stockId":2981,"sp":27.01},{"date":"2025-07-31T16:00:00.000Z","stockId":2981,"sp":26.65},{"date":"2025-07-30T16:00:00.000Z","stockId":2981,"sp":26.49},{"date":"2025-07-29T16:00:00.000Z","stockId":2981,"sp":26.9},{"date":"2025-07-28T16:00:00.000Z","stockId":2981,"sp":27.26},{"date":"2025-07-27T16:00:00.000Z","stockId":2981,"sp":27.72},{"date":"2025-07-24T16:00:00.000Z","stockId":2981,"sp":28},{"date":"2025-07-23T16:00:00.000Z","stockId":2981,"sp":27.58},{"date":"2025-07-22T16:00:00.000Z","stockId":2981,"sp":27.68},{"date":"2025-07-21T16:00:00.000Z","stockId":2981,"sp":27.49},{"date":"2025-07-20T16:00:00.000Z","stockId":2981,"sp":26.5},{"date":"2025-07-17T16:00:00.000Z","stockId":2981,"sp":26.29},{"date":"2025-07-16T16:00:00.000Z","stockId":2981,"sp":26.46},{"date":"2025-07-15T16:00:00.000Z","stockId":2981,"sp":26.18},{"date":"2025-07-14T16:00:00.000Z","stockId":2981,"sp":26.64},{"date":"2025-07-13T16:00:00.000Z","stockId":2981,"sp":27.06},{"date":"2025-07-10T16:00:00.000Z","stockId":2981,"sp":26.88},{"date":"2025-07-09T16:00:00.000Z","stockId":2981,"sp":26.74},{"date":"2025-07-08T16:00:00.000Z","stockId":2981,"sp":27.3},{"date":"2025-07-07T16:00:00.000Z","stockId":2981,"sp":27.53},{"date":"2025-07-06T16:00:00.000Z","stockId":2981,"sp":27.24},{"date":"2025-07-03T16:00:00.000Z","stockId":2981,"sp":27.9},{"date":"2025-07-02T16:00:00.000Z","stockId":2981,"sp":28.79},{"date":"2025-07-01T16:00:00.000Z","stockId":2981,"sp":26.17},{"date":"2025-06-30T16:00:00.000Z","stockId":2981,"sp":27.17},{"date":"2025-06-29T16:00:00.000Z","stockId":2981,"sp":26.28},{"date":"2025-06-26T16:00:00.000Z","stockId":2981,"sp":26.14},{"date":"2025-06-25T16:00:00.000Z","stockId":2981,"sp":25.98},{"date":"2025-06-24T16:00:00.000Z","stockId":2981,"sp":26.15},{"date":"2025-06-23T16:00:00.000Z","stockId":2981,"sp":26.03},{"date":"2025-06-22T16:00:00.000Z","stockId":2981,"sp":25.77},{"date":"2025-06-19T16:00:00.000Z","stockId":2981,"sp":25.27},{"date":"2025-06-18T16:00:00.000Z","stockId":2981,"sp":25.25},{"date":"2025-06-17T16:00:00.000Z","stockId":2981,"sp":26.04},{"date":"2025-06-16T16:00:00.000Z","stockId":2981,"sp":25.74},{"date":"2025-06-15T16:00:00.000Z","stockId":2981,"sp":25.35},{"date":"2025-06-12T16:00:00.000Z","stockId":2981,"sp":25.28},{"date":"2025-06-11T16:00:00.000Z","stockId":2981,"sp":25.74},{"date":"2025-06-10T16:00:00.000Z","stockId":2981,"sp":25.71},{"date":"2025-06-09T16:00:00.000Z","stockId":2981,"sp":26.45},{"date":"2025-06-08T16:00:00.000Z","stockId":2981,"sp":25.92},{"date":"2025-06-05T16:00:00.000Z","stockId":2981,"sp":25.41},{"date":"2025-06-04T16:00:00.000Z","stockId":2981,"sp":26.09},{"date":"2025-06-03T16:00:00.000Z","stockId":2981,"sp":23.72},{"date":"2025-06-02T16:00:00.000Z","stockId":2981,"sp":23.22},{"date":"2025-05-29T16:00:00.000Z","stockId":2981,"sp":22.77},{"date":"2025-05-28T16:00:00.000Z","stockId":2981,"sp":24.32},{"date":"2025-05-27T16:00:00.000Z","stockId":2981,"sp":23.57},{"date":"2025-05-26T16:00:00.000Z","stockId":2981,"sp":23.8},{"date":"2025-05-25T16:00:00.000Z","stockId":2981,"sp":23.99},{"date":"2025-05-22T16:00:00.000Z","stockId":2981,"sp":23.74},{"date":"2025-05-21T16:00:00.000Z","stockId":2981,"sp":24.1},{"date":"2025-05-20T16:00:00.000Z","stockId":2981,"sp":24.2},{"date":"2025-05-19T16:00:00.000Z","stockId":2981,"sp":24.96},{"date":"2025-05-18T16:00:00.000Z","stockId":2981,"sp":25.24},{"date":"2025-05-15T16:00:00.000Z","stockId":2981,"sp":25.45},{"date":"2025-05-14T16:00:00.000Z","stockId":2981,"sp":25.28},{"date":"2025-05-13T16:00:00.000Z","stockId":2981,"sp":27.8},{"date":"2025-05-12T16:00:00.000Z","stockId":2981,"sp":29.91},{"date":"2025-05-11T16:00:00.000Z","stockId":2981,"sp":27.19},{"date":"2025-05-08T16:00:00.000Z","stockId":2981,"sp":24.72},{"date":"2025-05-07T16:00:00.000Z","stockId":2981,"sp":24.92},{"date":"2025-05-06T16:00:00.000Z","stockId":2981,"sp":24.93},{"date":"2025-05-05T16:00:00.000Z","stockId":2981,"sp":25.1},{"date":"2025-04-29T16:00:00.000Z","stockId":2981,"sp":22.82},{"date":"2025-04-28T16:00:00.000Z","stockId":2981,"sp":21.92},{"date":"2025-04-27T16:00:00.000Z","stockId":2981,"sp":21.75},{"date":"2025-04-24T16:00:00.000Z","stockId":2981,"sp":22.41},{"date":"2025-04-23T16:00:00.000Z","stockId":2981,"sp":22.38},{"date":"2025-04-22T16:00:00.000Z","stockId":2981,"sp":23.6},{"date":"2025-04-21T16:00:00.000Z","stockId":2981,"sp":21.45},{"date":"2025-04-20T16:00:00.000Z","stockId":2981,"sp":22.14},{"date":"2025-04-17T16:00:00.000Z","stockId":2981,"sp":21.91},{"date":"2025-04-16T16:00:00.000Z","stockId":2981,"sp":19.92},{"date":"2025-04-15T16:00:00.000Z","stockId":2981,"sp":19.62},{"date":"2025-04-14T16:00:00.000Z","stockId":2981,"sp":20.42},{"date":"2025-04-13T16:00:00.000Z","stockId":2981,"sp":22.67},{"date":"2025-04-10T16:00:00.000Z","stockId":2981,"sp":20.76},{"date":"2025-04-09T16:00:00.000Z","stockId":2981,"sp":20.04},{"date":"2025-04-08T16:00:00.000Z","stockId":2981,"sp":18.22},{"date":"2025-04-07T16:00:00.000Z","stockId":2981,"sp":17.75},{"date":"2025-04-06T16:00:00.000Z","stockId":2981,"sp":19.71},{"date":"2025-04-02T16:00:00.000Z","stockId":2981,"sp":21.9},{"date":"2025-04-01T16:00:00.000Z","stockId":2981,"sp":22.42},{"date":"2025-03-31T16:00:00.000Z","stockId":2981,"sp":22.72},{"date":"2025-03-30T16:00:00.000Z","stockId":2981,"sp":22.55},{"date":"2025-03-27T16:00:00.000Z","stockId":2981,"sp":22.36},{"date":"2025-03-26T16:00:00.000Z","stockId":2981,"sp":22.84},{"date":"2025-03-25T16:00:00.000Z","stockId":2981,"sp":22.81},{"date":"2025-03-24T16:00:00.000Z","stockId":2981,"sp":22.66},{"date":"2025-03-23T16:00:00.000Z","stockId":2981,"sp":22.8},{"date":"2025-03-20T16:00:00.000Z","stockId":2981,"sp":23.7},{"date":"2025-03-19T16:00:00.000Z","stockId":2981,"sp":24.52},{"date":"2025-03-18T16:00:00.000Z","stockId":2981,"sp":24.53},{"date":"2025-03-17T16:00:00.000Z","stockId":2981,"sp":24.76},{"date":"2025-03-16T16:00:00.000Z","stockId":2981,"sp":24.34},{"date":"2025-03-13T16:00:00.000Z","stockId":2981,"sp":23.38},{"date":"2025-03-12T16:00:00.000Z","stockId":2981,"sp":23.34},{"date":"2025-03-11T16:00:00.000Z","stockId":2981,"sp":24.25},{"date":"2025-03-10T16:00:00.000Z","stockId":2981,"sp":23.4},{"date":"2025-03-09T16:00:00.000Z","stockId":2981,"sp":23.07},{"date":"2025-03-06T16:00:00.000Z","stockId":2981,"sp":23.51},{"date":"2025-03-05T16:00:00.000Z","stockId":2981,"sp":23.65},{"date":"2025-03-04T16:00:00.000Z","stockId":2981,"sp":23.36},{"date":"2025-03-03T16:00:00.000Z","stockId":2981,"sp":23.22},{"date":"2025-03-02T16:00:00.000Z","stockId":2981,"sp":22.77},{"date":"2025-02-27T16:00:00.000Z","stockId":2981,"sp":23.19},{"date":"2025-02-26T16:00:00.000Z","stockId":2981,"sp":24.27},{"date":"2025-02-25T16:00:00.000Z","stockId":2981,"sp":24.5},{"date":"2025-02-24T16:00:00.000Z","stockId":2981,"sp":24.47},{"date":"2025-02-23T16:00:00.000Z","stockId":2981,"sp":24.65},{"date":"2025-02-20T16:00:00.000Z","stockId":2981,"sp":24.63},{"date":"2025-02-19T16:00:00.000Z","stockId":2981,"sp":24.6},{"date":"2025-02-18T16:00:00.000Z","stockId":2981,"sp":24.1},{"date":"2025-02-17T16:00:00.000Z","stockId":2981,"sp":23.62},{"date":"2025-02-16T16:00:00.000Z","stockId":2981,"sp":24.31},{"date":"2025-02-13T16:00:00.000Z","stockId":2981,"sp":24.01},{"date":"2025-02-12T16:00:00.000Z","stockId":2981,"sp":24.16},{"date":"2025-02-11T16:00:00.000Z","stockId":2981,"sp":24.87},{"date":"2025-02-10T16:00:00.000Z","stockId":2981,"sp":24.7},{"date":"2025-02-09T16:00:00.000Z","stockId":2981,"sp":24.1},{"date":"2025-02-06T16:00:00.000Z","stockId":2981,"sp":23.59},{"date":"2025-02-05T16:00:00.000Z","stockId":2981,"sp":23.59},{"date":"2025-02-04T16:00:00.000Z","stockId":2981,"sp":22.99},{"date":"2025-01-26T16:00:00.000Z","stockId":2981,"sp":22.54},{"date":"2025-01-23T16:00:00.000Z","stockId":2981,"sp":23.04},{"date":"2025-01-22T16:00:00.000Z","stockId":2981,"sp":22.63},{"date":"2025-01-21T16:00:00.000Z","stockId":2981,"sp":22.91},{"date":"2025-01-20T16:00:00.000Z","stockId":2981,"sp":23.22},{"date":"2025-01-19T16:00:00.000Z","stockId":2981,"sp":22.86},{"date":"2025-01-16T16:00:00.000Z","stockId":2981,"sp":22.45},{"date":"2025-01-15T16:00:00.000Z","stockId":2981,"sp":22.31},{"date":"2025-01-14T16:00:00.000Z","stockId":2981,"sp":22.29},{"date":"2025-01-13T16:00:00.000Z","stockId":2981,"sp":22.54},{"date":"2025-01-12T16:00:00.000Z","stockId":2981,"sp":21.56},{"date":"2025-01-09T16:00:00.000Z","stockId":2981,"sp":21.42},{"date":"2025-01-08T16:00:00.000Z","stockId":2981,"sp":22.35},{"date":"2025-01-07T16:00:00.000Z","stockId":2981,"sp":22.08},{"date":"2025-01-06T16:00:00.000Z","stockId":2981,"sp":22.17},{"date":"2025-01-05T16:00:00.000Z","stockId":2981,"sp":21.38},{"date":"2025-01-02T16:00:00.000Z","stockId":2981,"sp":21.7},{"date":"2025-01-01T16:00:00.000Z","stockId":2981,"sp":22.82},{"date":"2024-12-30T16:00:00.000Z","stockId":2981,"sp":23.32},{"date":"2024-12-29T16:00:00.000Z","stockId":2981,"sp":24.77},{"date":"2024-12-26T16:00:00.000Z","stockId":2981,"sp":25.26},{"date":"2024-12-25T16:00:00.000Z","stockId":2981,"sp":24.6},{"date":"2024-12-24T16:00:00.000Z","stockId":2981,"sp":23.95},{"date":"2024-12-23T16:00:00.000Z","stockId":2981,"sp":24.48},{"date":"2024-12-22T16:00:00.000Z","stockId":2981,"sp":24.14},{"date":"2024-12-19T16:00:00.000Z","stockId":2981,"sp":25.69},{"date":"2024-12-18T16:00:00.000Z","stockId":2981,"sp":25.04},{"date":"2024-12-17T16:00:00.000Z","stockId":2981,"sp":24.78},{"date":"2024-12-16T16:00:00.000Z","stockId":2981,"sp":24.36},{"date":"2024-12-15T16:00:00.000Z","stockId":2981,"sp":26.38},{"date":"2024-12-12T16:00:00.000Z","stockId":2981,"sp":27.92},{"date":"2024-12-11T16:00:00.000Z","stockId":2981,"sp":28.1},{"date":"2024-12-10T16:00:00.000Z","stockId":2981,"sp":28.4},{"date":"2024-12-09T16:00:00.000Z","stockId":2981,"sp":26.88},{"date":"2024-12-08T16:00:00.000Z","stockId":2981,"sp":26.96},{"date":"2024-12-05T16:00:00.000Z","stockId":2981,"sp":27.4},{"date":"2024-12-04T16:00:00.000Z","stockId":2981,"sp":26.4},{"date":"2024-12-03T16:00:00.000Z","stockId":2981,"sp":25.93},{"date":"2024-12-02T16:00:00.000Z","stockId":2981,"sp":26.28},{"date":"2024-12-01T16:00:00.000Z","stockId":2981,"sp":26.47},{"date":"2024-11-28T16:00:00.000Z","stockId":2981,"sp":25.02},{"date":"2024-11-27T16:00:00.000Z","stockId":2981,"sp":24.9},{"date":"2024-11-26T16:00:00.000Z","stockId":2981,"sp":25.56},{"date":"2024-11-25T16:00:00.000Z","stockId":2981,"sp":24.41},{"date":"2024-11-24T16:00:00.000Z","stockId":2981,"sp":25.85},{"date":"2024-11-21T16:00:00.000Z","stockId":2981,"sp":25.28},{"date":"2024-11-20T16:00:00.000Z","stockId":2981,"sp":27.54},{"date":"2024-11-19T16:00:00.000Z","stockId":2981,"sp":26.97},{"date":"2024-11-18T16:00:00.000Z","stockId":2981,"sp":25.87},{"date":"2024-11-17T16:00:00.000Z","stockId":2981,"sp":23.52},{"date":"2024-11-14T16:00:00.000Z","stockId":2981,"sp":25.07},{"date":"2024-11-13T16:00:00.000Z","stockId":2981,"sp":23.42},{"date":"2024-11-12T16:00:00.000Z","stockId":2981,"sp":24.55},{"date":"2024-11-11T16:00:00.000Z","stockId":2981,"sp":25.03},{"date":"2024-11-10T16:00:00.000Z","stockId":2981,"sp":26.36},{"date":"2024-11-07T16:00:00.000Z","stockId":2981,"sp":23.96},{"date":"2024-11-06T16:00:00.000Z","stockId":2981,"sp":21.78},{"date":"2024-11-05T16:00:00.000Z","stockId":2981,"sp":21.62},{"date":"2024-11-04T16:00:00.000Z","stockId":2981,"sp":21.9},{"date":"2024-11-03T16:00:00.000Z","stockId":2981,"sp":21.15},{"date":"2024-10-31T16:00:00.000Z","stockId":2981,"sp":20.63},{"date":"2024-10-30T16:00:00.000Z","stockId":2981,"sp":21.66},{"date":"2024-10-29T16:00:00.000Z","stockId":2981,"sp":22.06},{"date":"2024-10-28T16:00:00.000Z","stockId":2981,"sp":22.15},{"date":"2024-10-27T16:00:00.000Z","stockId":2981,"sp":22.74},{"date":"2024-10-24T16:00:00.000Z","stockId":2981,"sp":21.96},{"date":"2024-10-23T16:00:00.000Z","stockId":2981,"sp":21.83},{"date":"2024-10-22T16:00:00.000Z","stockId":2981,"sp":21.78},{"date":"2024-10-21T16:00:00.000Z","stockId":2981,"sp":22},{"date":"2024-10-20T16:00:00.000Z","stockId":2981,"sp":22.54},{"date":"2024-10-17T16:00:00.000Z","stockId":2981,"sp":22.39},{"date":"2024-10-16T16:00:00.000Z","stockId":2981,"sp":22.18},{"date":"2024-10-15T16:00:00.000Z","stockId":2981,"sp":21.74},{"date":"2024-10-14T16:00:00.000Z","stockId":2981,"sp":20.84},{"date":"2024-10-13T16:00:00.000Z","stockId":2981,"sp":21.47},{"date":"2024-10-10T16:00:00.000Z","stockId":2981,"sp":21.56},{"date":"2024-10-09T16:00:00.000Z","stockId":2981,"sp":22.13},{"date":"2024-10-08T16:00:00.000Z","stockId":2981,"sp":21.28},{"date":"2024-10-07T16:00:00.000Z","stockId":2981,"sp":23.64},{"date":"2024-09-29T16:00:00.000Z","stockId":2981,"sp":22.14},{"date":"2024-09-26T16:00:00.000Z","stockId":2981,"sp":20.27},{"date":"2024-09-25T16:00:00.000Z","stockId":2981,"sp":19.46},{"date":"2024-09-24T16:00:00.000Z","stockId":2981,"sp":19.04},{"date":"2024-09-23T16:00:00.000Z","stockId":2981,"sp":19.15},{"date":"2024-09-22T16:00:00.000Z","stockId":2981,"sp":18.97},{"date":"2024-09-19T16:00:00.000Z","stockId":2981,"sp":18.16},{"date":"2024-09-18T16:00:00.000Z","stockId":2981,"sp":18.55},{"date":"2024-09-17T16:00:00.000Z","stockId":2981,"sp":18.61},{"date":"2024-09-12T16:00:00.000Z","stockId":2981,"sp":18.24},{"date":"2024-09-11T16:00:00.000Z","stockId":2981,"sp":18.55},{"date":"2024-09-10T16:00:00.000Z","stockId":2981,"sp":18.7},{"date":"2024-09-09T16:00:00.000Z","stockId":2981,"sp":18.81},{"date":"2024-09-08T16:00:00.000Z","stockId":2981,"sp":18.75},{"date":"2024-09-05T16:00:00.000Z","stockId":2981,"sp":18.95},{"date":"2024-09-04T16:00:00.000Z","stockId":2981,"sp":19.62},{"date":"2024-09-03T16:00:00.000Z","stockId":2981,"sp":19.35},{"date":"2024-09-02T16:00:00.000Z","stockId":2981,"sp":20.1},{"date":"2024-09-01T16:00:00.000Z","stockId":2981,"sp":19.82},{"date":"2024-08-29T16:00:00.000Z","stockId":2981,"sp":20.69},{"date":"2024-08-28T16:00:00.000Z","stockId":2981,"sp":19.6},{"date":"2024-08-27T16:00:00.000Z","stockId":2981,"sp":19.28},{"date":"2024-08-26T16:00:00.000Z","stockId":2981,"sp":19},{"date":"2024-08-25T16:00:00.000Z","stockId":2981,"sp":20.27},{"date":"2024-08-22T16:00:00.000Z","stockId":2981,"sp":19.44},{"date":"2024-08-21T16:00:00.000Z","stockId":2981,"sp":19.8},{"date":"2024-08-20T16:00:00.000Z","stockId":2981,"sp":18},{"date":"2024-08-19T16:00:00.000Z","stockId":2981,"sp":17.88},{"date":"2024-08-18T16:00:00.000Z","stockId":2981,"sp":17.91},{"date":"2024-08-15T16:00:00.000Z","stockId":2981,"sp":18.46},{"date":"2024-08-14T16:00:00.000Z","stockId":2981,"sp":18.17},{"date":"2024-08-13T16:00:00.000Z","stockId":2981,"sp":18.17},{"date":"2024-08-12T16:00:00.000Z","stockId":2981,"sp":17.34},{"date":"2024-08-11T16:00:00.000Z","stockId":2981,"sp":17.06},{"date":"2024-08-08T16:00:00.000Z","stockId":2981,"sp":17.27},{"date":"2024-08-07T16:00:00.000Z","stockId":2981,"sp":17.29},{"date":"2024-08-06T16:00:00.000Z","stockId":2981,"sp":17.3},{"date":"2024-08-05T16:00:00.000Z","stockId":2981,"sp":17.11},{"date":"2024-08-04T16:00:00.000Z","stockId":2981,"sp":16.83},{"date":"2024-08-01T16:00:00.000Z","stockId":2981,"sp":17.77},{"date":"2024-07-31T16:00:00.000Z","stockId":2981,"sp":18.08},{"date":"2024-07-30T16:00:00.000Z","stockId":2981,"sp":18.45},{"date":"2024-07-29T16:00:00.000Z","stockId":2981,"sp":17.91},{"date":"2024-07-28T16:00:00.000Z","stockId":2981,"sp":17.5},{"date":"2024-07-25T16:00:00.000Z","stockId":2981,"sp":17.38},{"date":"2024-07-24T16:00:00.000Z","stockId":2981,"sp":17.2},{"date":"2024-07-23T16:00:00.000Z","stockId":2981,"sp":17.12},{"date":"2024-07-22T16:00:00.000Z","stockId":2981,"sp":17.71},{"date":"2024-07-21T16:00:00.000Z","stockId":2981,"sp":18.22},{"date":"2024-07-18T16:00:00.000Z","stockId":2981,"sp":17.93},{"date":"2024-07-17T16:00:00.000Z","stockId":2981,"sp":17.99},{"date":"2024-07-16T16:00:00.000Z","stockId":2981,"sp":18.12},{"date":"2024-07-15T16:00:00.000Z","stockId":2981,"sp":19.2},{"date":"2024-07-14T16:00:00.000Z","stockId":2981,"sp":19.57},{"date":"2024-07-11T16:00:00.000Z","stockId":2981,"sp":21.74},{"date":"2024-07-10T16:00:00.000Z","stockId":2981,"sp":24.15},{"date":"2024-07-09T16:00:00.000Z","stockId":2981,"sp":21.95},{"date":"2024-07-08T16:00:00.000Z","stockId":2981,"sp":19.95},{"date":"2024-07-07T16:00:00.000Z","stockId":2981,"sp":18.14},{"date":"2024-07-04T16:00:00.000Z","stockId":2981,"sp":16.49},{"date":"2024-07-03T16:00:00.000Z","stockId":2981,"sp":16.51},{"date":"2024-07-02T16:00:00.000Z","stockId":2981,"sp":17.05},{"date":"2024-07-01T16:00:00.000Z","stockId":2981,"sp":17.54},{"date":"2024-06-30T16:00:00.000Z","stockId":2981,"sp":18.01},{"date":"2024-06-27T16:00:00.000Z","stockId":2981,"sp":18.31},{"date":"2024-06-26T16:00:00.000Z","stockId":2981,"sp":17.54},{"sp":17.61,"stockId":2981,"date":"2024-06-25T16:00:00.000Z"},{"sp":16.4,"stockId":2981,"date":"2024-06-24T16:00:00.000Z"},{"sp":16.66,"stockId":2981,"date":"2024-06-23T16:00:00.000Z"},{"sp":17.65,"stockId":2981,"date":"2024-06-20T16:00:00.000Z"},{"sp":17.79,"stockId":2981,"date":"2024-06-19T16:00:00.000Z"},{"sp":18.67,"stockId":2981,"date":"2024-06-18T16:00:00.000Z"},{"sp":18.89,"stockId":2981,"date":"2024-06-17T16:00:00.000Z"},{"sp":18.5,"stockId":2981,"date":"2024-06-16T16:00:00.000Z"},{"sp":18.47,"stockId":2981,"date":"2024-06-13T16:00:00.000Z"},{"sp":18.94,"stockId":2981,"date":"2024-06-12T16:00:00.000Z"},{"sp":18.77,"stockId":2981,"date":"2024-06-11T16:00:00.000Z"},{"sp":17.87,"stockId":2981,"date":"2024-06-10T16:00:00.000Z"},{"sp":17.67,"stockId":2981,"date":"2024-06-06T16:00:00.000Z"},{"sp":24.56,"stockId":2981,"date":"2024-06-05T16:00:00.000Z"},{"sp":25.69,"stockId":2981,"date":"2024-06-04T16:00:00.000Z"},{"sp":26.04,"stockId":2981,"date":"2024-06-03T16:00:00.000Z"},{"sp":26.79,"stockId":2981,"date":"2024-06-02T16:00:00.000Z"},{"sp":27.58,"stockId":2981,"date":"2024-05-30T16:00:00.000Z"},{"sp":26.6,"stockId":2981,"date":"2024-05-29T16:00:00.000Z"},{"sp":26.37,"stockId":2981,"date":"2024-05-28T16:00:00.000Z"},{"sp":25.76,"stockId":2981,"date":"2024-05-27T16:00:00.000Z"},{"sp":26.74,"stockId":2981,"date":"2024-05-26T16:00:00.000Z"},{"sp":26.8,"stockId":2981,"date":"2024-05-23T16:00:00.000Z"},{"sp":27.2,"stockId":2981,"date":"2024-05-22T16:00:00.000Z"},{"sp":27.5,"stockId":2981,"date":"2024-05-21T16:00:00.000Z"},{"sp":27.07,"stockId":2981,"date":"2024-05-20T16:00:00.000Z"},{"sp":27.08,"stockId":2981,"date":"2024-05-19T16:00:00.000Z"},{"sp":27.09,"stockId":2981,"date":"2024-05-16T16:00:00.000Z"},{"sp":26.51,"stockId":2981,"date":"2024-05-15T16:00:00.000Z"},{"sp":26.1,"stockId":2981,"date":"2024-05-14T16:00:00.000Z"},{"sp":26.64,"stockId":2981,"date":"2024-05-13T16:00:00.000Z"},{"sp":26.15,"stockId":2981,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2981,"sp":26.68},{"date":"2024-05-08T16:00:00.000Z","stockId":2981,"sp":27.49},{"date":"2024-05-07T16:00:00.000Z","stockId":2981,"sp":27.43},{"date":"2024-05-06T16:00:00.000Z","stockId":2981,"sp":28.4},{"date":"2024-05-05T16:00:00.000Z","stockId":2981,"sp":28.71},{"date":"2024-04-29T16:00:00.000Z","stockId":2981,"sp":28.84},{"date":"2024-04-28T16:00:00.000Z","stockId":2981,"sp":29.55},{"date":"2024-04-25T16:00:00.000Z","stockId":2981,"sp":29.03},{"date":"2024-04-24T16:00:00.000Z","stockId":2981,"sp":28.58},{"date":"2024-04-23T16:00:00.000Z","stockId":2981,"sp":27.95},{"date":"2024-04-22T16:00:00.000Z","stockId":2981,"sp":27.67},{"date":"2024-04-21T16:00:00.000Z","stockId":2981,"sp":27.23},{"date":"2024-04-18T16:00:00.000Z","stockId":2981,"sp":27.31},{"date":"2024-04-17T16:00:00.000Z","stockId":2981,"sp":27.51},{"date":"2024-04-16T16:00:00.000Z","stockId":2981,"sp":26.93},{"date":"2024-04-15T16:00:00.000Z","stockId":2981,"sp":24.98},{"date":"2024-04-14T16:00:00.000Z","stockId":2981,"sp":27.75},{"date":"2024-04-11T16:00:00.000Z","stockId":2981,"sp":30},{"date":"2024-04-10T16:00:00.000Z","stockId":2981,"sp":29.36},{"date":"2024-04-09T16:00:00.000Z","stockId":2981,"sp":30.56},{"date":"2024-04-08T16:00:00.000Z","stockId":2981,"sp":31.93},{"date":"2024-04-07T16:00:00.000Z","stockId":2981,"sp":30.75},{"date":"2024-04-02T16:00:00.000Z","stockId":2981,"sp":31.59},{"date":"2024-04-01T16:00:00.000Z","stockId":2981,"sp":32.08},{"date":"2024-03-31T16:00:00.000Z","stockId":2981,"sp":32.61},{"date":"2024-03-28T16:00:00.000Z","stockId":2981,"sp":32.42},{"date":"2024-03-27T16:00:00.000Z","stockId":2981,"sp":31.6},{"date":"2024-03-26T16:00:00.000Z","stockId":2981,"sp":28.73},{"date":"2024-03-25T16:00:00.000Z","stockId":2981,"sp":30.75},{"date":"2024-03-24T16:00:00.000Z","stockId":2981,"sp":31.1},{"date":"2024-03-21T16:00:00.000Z","stockId":2981,"sp":33.14},{"date":"2024-03-20T16:00:00.000Z","stockId":2981,"sp":32.46},{"date":"2024-03-19T16:00:00.000Z","stockId":2981,"sp":32.63},{"date":"2024-03-18T16:00:00.000Z","stockId":2981,"sp":32.65},{"date":"2024-03-17T16:00:00.000Z","stockId":2981,"sp":33.26},{"date":"2024-03-14T16:00:00.000Z","stockId":2981,"sp":30.24},{"date":"2024-03-13T16:00:00.000Z","stockId":2981,"sp":29.8},{"date":"2024-03-12T16:00:00.000Z","stockId":2981,"sp":30.47},{"date":"2024-03-11T16:00:00.000Z","stockId":2981,"sp":30.1},{"date":"2024-03-10T16:00:00.000Z","stockId":2981,"sp":29.62},{"date":"2024-03-07T16:00:00.000Z","stockId":2981,"sp":29.42},{"date":"2024-03-06T16:00:00.000Z","stockId":2981,"sp":29.5},{"date":"2024-03-05T16:00:00.000Z","stockId":2981,"sp":30.47},{"date":"2024-03-04T16:00:00.000Z","stockId":2981,"sp":29.71},{"date":"2024-03-03T16:00:00.000Z","stockId":2981,"sp":30.83},{"date":"2024-02-29T16:00:00.000Z","stockId":2981,"sp":29.46},{"date":"2024-02-28T16:00:00.000Z","stockId":2981,"sp":27.74},{"date":"2024-02-27T16:00:00.000Z","stockId":2981,"sp":26.98},{"date":"2024-02-26T16:00:00.000Z","stockId":2981,"sp":29.98},{"date":"2024-02-25T16:00:00.000Z","stockId":2981,"sp":29.68},{"date":"2024-02-22T16:00:00.000Z","stockId":2981,"sp":28.95},{"date":"2024-02-21T16:00:00.000Z","stockId":2981,"sp":27.88},{"date":"2024-02-20T16:00:00.000Z","stockId":2981,"sp":26.88},{"date":"2024-02-19T16:00:00.000Z","stockId":2981,"sp":26.39},{"date":"2024-02-18T16:00:00.000Z","stockId":2981,"sp":25.01},{"date":"2024-02-07T16:00:00.000Z","stockId":2981,"sp":23.71},{"date":"2024-02-06T16:00:00.000Z","stockId":2981,"sp":22},{"date":"2024-02-05T16:00:00.000Z","stockId":2981,"sp":23.71},{"date":"2024-02-04T16:00:00.000Z","stockId":2981,"sp":23.68},{"date":"2024-02-01T16:00:00.000Z","stockId":2981,"sp":26.31},{"date":"2024-01-31T16:00:00.000Z","stockId":2981,"sp":27.21},{"date":"2024-01-30T16:00:00.000Z","stockId":2981,"sp":26.91},{"date":"2024-01-29T16:00:00.000Z","stockId":2981,"sp":29.2},{"date":"2024-01-28T16:00:00.000Z","stockId":2981,"sp":28.45},{"date":"2024-01-25T16:00:00.000Z","stockId":2981,"sp":29.66},{"date":"2024-01-24T16:00:00.000Z","stockId":2981,"sp":30.09},{"date":"2024-01-23T16:00:00.000Z","stockId":2981,"sp":28.9},{"date":"2024-01-22T16:00:00.000Z","stockId":2981,"sp":29.05},{"date":"2024-01-21T16:00:00.000Z","stockId":2981,"sp":29.57},{"date":"2024-01-18T16:00:00.000Z","stockId":2981,"sp":30.68},{"date":"2024-01-17T16:00:00.000Z","stockId":2981,"sp":31.25},{"date":"2024-01-16T16:00:00.000Z","stockId":2981,"sp":30.54},{"date":"2024-01-15T16:00:00.000Z","stockId":2981,"sp":33.07},{"date":"2024-01-14T16:00:00.000Z","stockId":2981,"sp":35.42},{"date":"2024-01-11T16:00:00.000Z","stockId":2981,"sp":36.37},{"date":"2024-01-10T16:00:00.000Z","stockId":2981,"sp":37.42},{"date":"2024-01-09T16:00:00.000Z","stockId":2981,"sp":38.69},{"date":"2024-01-08T16:00:00.000Z","stockId":2981,"sp":35.7},{"date":"2024-01-07T16:00:00.000Z","stockId":2981,"sp":38},{"date":"2024-01-04T16:00:00.000Z","stockId":2981,"sp":39.07},{"date":"2024-01-03T16:00:00.000Z","stockId":2981,"sp":37.6},{"date":"2024-01-02T16:00:00.000Z","stockId":2981,"sp":34.18},{"date":"2024-01-01T16:00:00.000Z","stockId":2981,"sp":36.15},{"date":"2023-12-28T16:00:00.000Z","stockId":2981,"sp":34.72},{"date":"2023-12-27T16:00:00.000Z","stockId":2981,"sp":34.93},{"date":"2023-12-26T16:00:00.000Z","stockId":2981,"sp":37.08},{"date":"2023-12-25T16:00:00.000Z","stockId":2981,"sp":35.44},{"date":"2023-12-24T16:00:00.000Z","stockId":2981,"sp":36.4},{"date":"2023-12-21T16:00:00.000Z","stockId":2981,"sp":35.25},{"date":"2023-12-20T16:00:00.000Z","stockId":2981,"sp":35.9},{"date":"2023-12-19T16:00:00.000Z","stockId":2981,"sp":35.6},{"date":"2023-12-18T16:00:00.000Z","stockId":2981,"sp":35.44},{"date":"2023-12-17T16:00:00.000Z","stockId":2981,"sp":35.07},{"date":"2023-12-14T16:00:00.000Z","stockId":2981,"sp":35.18},{"date":"2023-12-13T16:00:00.000Z","stockId":2981,"sp":35.59},{"date":"2023-12-12T16:00:00.000Z","stockId":2981,"sp":35.8},{"date":"2023-12-11T16:00:00.000Z","stockId":2981,"sp":35.8},{"date":"2023-12-10T16:00:00.000Z","stockId":2981,"sp":35.68},{"date":"2023-12-07T16:00:00.000Z","stockId":2981,"sp":34.57},{"date":"2023-12-06T16:00:00.000Z","stockId":2981,"sp":34.64},{"date":"2023-12-05T16:00:00.000Z","stockId":2981,"sp":34.93},{"date":"2023-12-04T16:00:00.000Z","stockId":2981,"sp":34.85},{"date":"2023-12-03T16:00:00.000Z","stockId":2981,"sp":34.71},{"date":"2023-11-30T16:00:00.000Z","stockId":2981,"sp":34.6},{"date":"2023-11-29T16:00:00.000Z","stockId":2981,"sp":34.8},{"date":"2023-11-28T16:00:00.000Z","stockId":2981,"sp":37.69},{"date":"2023-11-27T16:00:00.000Z","stockId":2981,"sp":41.88},{"date":"2023-11-26T16:00:00.000Z","stockId":2981,"sp":39.9},{"date":"2023-11-23T16:00:00.000Z","stockId":2981,"sp":38.65},{"date":"2023-11-22T16:00:00.000Z","stockId":2981,"sp":37.26},{"date":"2023-11-21T16:00:00.000Z","stockId":2981,"sp":39.01},{"date":"2023-11-20T16:00:00.000Z","stockId":2981,"sp":36.7},{"date":"2023-11-19T16:00:00.000Z","stockId":2981,"sp":36.92},{"date":"2023-11-16T16:00:00.000Z","stockId":2981,"sp":36.45},{"date":"2023-11-15T16:00:00.000Z","stockId":2981,"sp":36.7},{"date":"2023-11-14T16:00:00.000Z","stockId":2981,"sp":37.56},{"date":"2023-11-13T16:00:00.000Z","stockId":2981,"sp":37.95},{"date":"2023-11-12T16:00:00.000Z","stockId":2981,"sp":38.42},{"date":"2023-11-09T16:00:00.000Z","stockId":2981,"sp":37.41},{"date":"2023-11-08T16:00:00.000Z","stockId":2981,"sp":37.69},{"date":"2023-11-07T16:00:00.000Z","stockId":2981,"sp":41.88},{"date":"2023-11-06T16:00:00.000Z","stockId":2981,"sp":46.53},{"date":"2023-11-05T16:00:00.000Z","stockId":2981,"sp":42.3},{"date":"2023-11-02T16:00:00.000Z","stockId":2981,"sp":41.97},{"date":"2023-11-01T16:00:00.000Z","stockId":2981,"sp":38.15},{"date":"2023-10-31T16:00:00.000Z","stockId":2981,"sp":34.68},{"date":"2023-10-30T16:00:00.000Z","stockId":2981,"sp":31.53},{"date":"2023-10-29T16:00:00.000Z","stockId":2981,"sp":28.66},{"date":"2023-10-26T16:00:00.000Z","stockId":2981,"sp":26.05},{"date":"2023-10-25T16:00:00.000Z","stockId":2981,"sp":26.22},{"date":"2023-10-24T16:00:00.000Z","stockId":2981,"sp":26.66},{"date":"2023-10-23T16:00:00.000Z","stockId":2981,"sp":26.58},{"date":"2023-10-22T16:00:00.000Z","stockId":2981,"sp":26.03},{"date":"2023-10-19T16:00:00.000Z","stockId":2981,"sp":26.19},{"date":"2023-10-18T16:00:00.000Z","stockId":2981,"sp":26.7},{"date":"2023-10-17T16:00:00.000Z","stockId":2981,"sp":26.64},{"date":"2023-10-16T16:00:00.000Z","stockId":2981,"sp":26.86},{"date":"2023-10-15T16:00:00.000Z","stockId":2981,"sp":27.09},{"date":"2023-10-12T16:00:00.000Z","stockId":2981,"sp":27.3},{"date":"2023-10-11T16:00:00.000Z","stockId":2981,"sp":27.62},{"date":"2023-10-10T16:00:00.000Z","stockId":2981,"sp":27.38},{"date":"2023-10-09T16:00:00.000Z","stockId":2981,"sp":27.21},{"date":"2023-10-08T16:00:00.000Z","stockId":2981,"sp":27.5},{"date":"2023-09-27T16:00:00.000Z","stockId":2981,"sp":27.25},{"date":"2023-09-26T16:00:00.000Z","stockId":2981,"sp":26.33},{"date":"2023-09-25T16:00:00.000Z","stockId":2981,"sp":26.29},{"date":"2023-09-24T16:00:00.000Z","stockId":2981,"sp":26.68},{"date":"2023-09-21T16:00:00.000Z","stockId":2981,"sp":26.58},{"date":"2023-09-20T16:00:00.000Z","stockId":2981,"sp":26.01},{"date":"2023-09-19T16:00:00.000Z","stockId":2981,"sp":26.25},{"date":"2023-09-18T16:00:00.000Z","stockId":2981,"sp":26.05},{"date":"2023-09-17T16:00:00.000Z","stockId":2981,"sp":26.57},{"date":"2023-09-14T16:00:00.000Z","stockId":2981,"sp":25.74},{"date":"2023-09-13T16:00:00.000Z","stockId":2981,"sp":25.62},{"date":"2023-09-12T16:00:00.000Z","stockId":2981,"sp":26.18},{"date":"2023-09-11T16:00:00.000Z","stockId":2981,"sp":27.09},{"date":"2023-09-10T16:00:00.000Z","stockId":2981,"sp":27.1},{"date":"2023-09-07T16:00:00.000Z","stockId":2981,"sp":26.79},{"date":"2023-09-06T16:00:00.000Z","stockId":2981,"sp":26.73},{"date":"2023-09-05T16:00:00.000Z","stockId":2981,"sp":26.75},{"date":"2023-09-04T16:00:00.000Z","stockId":2981,"sp":26.75},{"date":"2023-09-03T16:00:00.000Z","stockId":2981,"sp":26.62},{"date":"2023-08-31T16:00:00.000Z","stockId":2981,"sp":26.19},{"date":"2023-08-30T16:00:00.000Z","stockId":2981,"sp":26.27},{"date":"2023-08-29T16:00:00.000Z","stockId":2981,"sp":26.13},{"date":"2023-08-28T16:00:00.000Z","stockId":2981,"sp":25.21},{"date":"2023-08-27T16:00:00.000Z","stockId":2981,"sp":23.35},{"date":"2023-08-24T16:00:00.000Z","stockId":2981,"sp":23.35},{"date":"2023-08-23T16:00:00.000Z","stockId":2981,"sp":24.68},{"date":"2023-08-22T16:00:00.000Z","stockId":2981,"sp":23.7},{"date":"2023-08-21T16:00:00.000Z","stockId":2981,"sp":24.4},{"date":"2023-08-20T16:00:00.000Z","stockId":2981,"sp":23.9},{"date":"2023-08-17T16:00:00.000Z","stockId":2981,"sp":24.48},{"date":"2023-08-16T16:00:00.000Z","stockId":2981,"sp":24.48},{"date":"2023-08-15T16:00:00.000Z","stockId":2981,"sp":24.42},{"date":"2023-08-14T16:00:00.000Z","stockId":2981,"sp":25.13},{"date":"2023-08-13T16:00:00.000Z","stockId":2981,"sp":24.73},{"date":"2023-08-10T16:00:00.000Z","stockId":2981,"sp":24.1},{"date":"2023-08-09T16:00:00.000Z","stockId":2981,"sp":24.51},{"date":"2023-08-08T16:00:00.000Z","stockId":2981,"sp":24.57},{"date":"2023-08-07T16:00:00.000Z","stockId":2981,"sp":25.16},{"date":"2023-08-06T16:00:00.000Z","stockId":2981,"sp":25.69},{"date":"2023-08-03T16:00:00.000Z","stockId":2981,"sp":24.61},{"date":"2023-08-02T16:00:00.000Z","stockId":2981,"sp":25.34},{"date":"2023-08-01T16:00:00.000Z","stockId":2981,"sp":25.8},{"date":"2023-07-31T16:00:00.000Z","stockId":2981,"sp":25.53},{"date":"2023-07-30T16:00:00.000Z","stockId":2981,"sp":25.27},{"date":"2023-07-27T16:00:00.000Z","stockId":2981,"sp":25.68},{"date":"2023-07-26T16:00:00.000Z","stockId":2981,"sp":25.92},{"date":"2023-07-25T16:00:00.000Z","stockId":2981,"sp":26.05},{"date":"2023-07-24T16:00:00.000Z","stockId":2981,"sp":26.17},{"date":"2023-07-23T16:00:00.000Z","stockId":2981,"sp":26},{"date":"2023-07-20T16:00:00.000Z","stockId":2981,"sp":25.79},{"date":"2023-07-19T16:00:00.000Z","stockId":2981,"sp":26.5},{"date":"2023-07-18T16:00:00.000Z","stockId":2981,"sp":26.4},{"date":"2023-07-17T16:00:00.000Z","stockId":2981,"sp":26.5},{"date":"2023-07-16T16:00:00.000Z","stockId":2981,"sp":25.8},{"date":"2023-07-13T16:00:00.000Z","stockId":2981,"sp":26.82},{"date":"2023-07-12T16:00:00.000Z","stockId":2981,"sp":25.51},{"date":"2023-07-11T16:00:00.000Z","stockId":2981,"sp":24.98},{"date":"2023-07-10T16:00:00.000Z","stockId":2981,"sp":24.89},{"date":"2023-07-09T16:00:00.000Z","stockId":2981,"sp":24.74},{"date":"2023-07-06T16:00:00.000Z","stockId":2981,"sp":24.97},{"date":"2023-07-05T16:00:00.000Z","stockId":2981,"sp":24.76},{"date":"2023-07-04T16:00:00.000Z","stockId":2981,"sp":24.45},{"date":"2023-07-03T16:00:00.000Z","stockId":2981,"sp":24.11},{"date":"2023-07-02T16:00:00.000Z","stockId":2981,"sp":23.73},{"date":"2023-06-29T16:00:00.000Z","stockId":2981,"sp":24.1},{"date":"2023-06-28T16:00:00.000Z","stockId":2981,"sp":23.29},{"date":"2023-06-27T16:00:00.000Z","stockId":2981,"sp":22.36},{"date":"2023-06-26T16:00:00.000Z","stockId":2981,"sp":22.44},{"date":"2023-06-25T16:00:00.000Z","stockId":2981,"sp":22.19},{"date":"2023-06-20T16:00:00.000Z","stockId":2981,"sp":23.3},{"date":"2023-06-19T16:00:00.000Z","stockId":2981,"sp":23.6},{"date":"2023-06-18T16:00:00.000Z","stockId":2981,"sp":23.66},{"date":"2023-06-15T16:00:00.000Z","stockId":2981,"sp":23.3},{"date":"2023-06-14T16:00:00.000Z","stockId":2981,"sp":23.34},{"date":"2023-06-13T16:00:00.000Z","stockId":2981,"sp":23.6},{"date":"2023-06-12T16:00:00.000Z","stockId":2981,"sp":23.5},{"date":"2023-06-11T16:00:00.000Z","stockId":2981,"sp":23.6},{"date":"2023-06-08T16:00:00.000Z","stockId":2981,"sp":24.38}],"dateFlag":"day"}