window.pageData = {"stock":{"_id":3008,"stockCode":"003008","tickerId":3008,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":161,"ipoDate":"2020-09-22T16:00:00.000Z","establishDate":"2005-01-26T16:00:00.000Z","provinceCode":16,"blackenedNum":6,"memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"开普检测","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"kpjc","actualControllerTypes":null,"actualControllerName":"无","blockDealDate":"2026-03-17T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-20T16:00:00.000Z"],"lastExpectedDate":"2026-04-20T16:00:00.000Z","lastUpdated":"2026-04-15T19:08:15.901Z"}],"province":{"shortName":"河南"},"industry":{"_id":2010000510101,"stockCode":"510101","name":"综合","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":510101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":90.00996785737254},"pb":{"mcw":3.1916319560452053},"ps_ttm":{"mcw":2.9609441472759643},"dyr":{"mcw":0.006053955996086008}},"staticDividendYieldRatio":0.005497173784041927},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030203,"stockCode":"C030203","exchange":"sz","stockType":"industry","source":"cni","tickerId":30203,"name":"商业用品与服务"}],"sw":[{"_id":2010000510000,"stockCode":"510000","name":"综合","stockType":"industry","exchange":"sw","tickerId":510000,"source":"sw"},{"_id":2010000510100,"stockCode":"510100","name":"综合","stockType":"industry","exchange":"sw","tickerId":510100,"source":"sw"},{"_id":2010000510101,"stockCode":"510101","name":"综合","stockType":"industry","exchange":"sw","tickerId":510101,"source":"sw"}],"sw_2021":[{"_id":2020000460000,"stockCode":"460000","name":"社会服务","stockType":"industry","exchange":"sw_2021","tickerId":460000,"source":"sw_2021"},{"_id":2020000460800,"stockCode":"460800","name":"专业服务","stockType":"industry","exchange":"sw_2021","tickerId":460800,"source":"sw_2021"},{"_id":2020000460802,"stockCode":"460802","name":"检测服务","stockType":"industry","exchange":"sw_2021","tickerId":460802,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00006},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.ketop.cn","companyName":"许昌开普检测研究院股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":3008,"type":"tr_dri","cagr_p_r_fs":-0.06957165299607504,"cagr_p_r_fys":0.09280742459396718,"cagr_p_r_y1":0.26665233176715053,"p_r_fs":-0.3305229745956402,"cagr_p_r_d30":0.0025542784163470333,"cagr_p_r_d60":-0.024844720496894568,"cagr_p_r_d90":0.026143790849673332,"cagr_p_r_y3":0.08659157337595236,"last_data_date":"2026-04-15T16:00:00.000Z","period_date":"2020-09-22T16:00:00.000Z","cagr_p_r_y5":-0.01084222074053065,"cagr_p_r_d14":0.043882978723404076,"cagr_p_r_d7":0.03835978835978815},"shnc":{"stockId":3008,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":11949,"shnc_d90":0.015812292782453455,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":11949,"shnc_q1":0.015812292782453455,"shnc_q2":0.1279025863696432,"shnc_q3":0.18377253814147018,"shnc_y1":0.2433922996878252,"shnc_y2":0.262173867117355},"ple":{"stockId":3008,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":27.770793756002575,"d_pe_ttm":30.807785106667364,"pb":2.306628342442982,"pb_wo_gw":2.306628342442982,"dyr":0.04246284501061571,"mc":2449200000,"mc_om":2449200000,"sp":23.55,"spc":0.0217,"ta":44467825,"to_r":0.024619417387888434,"cmc":1830381454,"ecmc":1151627263.5,"ecmc_psh":96379,"shn":11949},"staticDividendYieldRatio":0.04246284501061571},"shareholdersEquityChangeData":[{"_id":"69d2bfde1beeac525fa45982","stockId":3008,"source":"cn_info","shareholderName":"姚致清","declarationDate":"2026-03-09T16:00:00.000Z","date":"2026-03-05T16:00:00.000Z","changeQuantity":-472013,"sharesChangeRatio":0.00454,"stock":{"_id":3008,"stockCode":"003008","tickerId":3008,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":161,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"开普检测","isFollowed":false}},{"_id":"69cecb21ed8ad46fc58bc5fa","stockId":3008,"source":"cn_info","shareholderName":"宋霞","declarationDate":"2026-03-05T16:00:00.000Z","date":"2026-03-02T16:00:00.000Z","changeQuantity":-223950,"sharesChangeRatio":0.00215,"priceLimit":"23.44-24.64","sharesHeldAfterChange":0.00647,"quantityHeldAfterChange":672957,"priceFloor":23.44,"priceCeiling":24.64,"averagePrice":24.04,"stock":{"_id":3008,"stockCode":"003008","tickerId":3008,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":161,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"开普检测","isFollowed":false}},{"_id":"69c2edc37643e355dd00eb32","stockId":3008,"source":"cn_info","shareholderName":"李亚萍","declarationDate":"2026-02-26T16:00:00.000Z","date":"2026-02-24T16:00:00.000Z","changeQuantity":-428300,"sharesChangeRatio":0.00412,"priceLimit":"22.65-24.63","sharesHeldAfterChange":0.09588,"quantityHeldAfterChange":9971644,"priceFloor":22.65,"priceCeiling":24.63,"averagePrice":23.64,"stock":{"_id":3008,"stockCode":"003008","tickerId":3008,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":161,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"开普检测","isFollowed":false}},{"_id":"699f55abdf24b175b3738e2c","stockId":3008,"source":"cn_info","shareholderName":"李亚萍","declarationDate":"2026-01-27T16:00:00.000Z","date":"2026-01-25T16:00:00.000Z","changeQuantity":-611300,"sharesChangeRatio":0.00588,"sharesHeldAfterChange":0.1,"quantityHeldAfterChange":10399944,"stock":{"_id":3008,"stockCode":"003008","tickerId":3008,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":161,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"开普检测","isFollowed":false}},{"_id":"69582449bcd4031afbb6178e","stockId":3008,"source":"cn_info","shareholderName":"姚致清","declarationDate":"2025-12-03T16:00:00.000Z","date":"2025-12-02T16:00:00.000Z","changeQuantity":-192546,"sharesChangeRatio":0.00185,"priceLimit":"22.26-24.05","sharesHeldAfterChange":0.1577,"quantityHeldAfterChange":16401155,"priceFloor":22.26,"priceCeiling":24.05,"averagePrice":23.155,"stock":{"_id":3008,"stockCode":"003008","tickerId":3008,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":161,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"开普检测","isFollowed":false}},{"_id":"69333a6c7b56dc261b785255","stockId":3008,"source":"cn_info","shareholderName":"姚致清","declarationDate":"2025-11-07T16:00:00.000Z","date":"2025-11-05T16:00:00.000Z","changeQuantity":-840260,"sharesChangeRatio":0.00808,"sharesHeldAfterChange":0.15956,"quantityHeldAfterChange":16593701,"stock":{"_id":3008,"stockCode":"003008","tickerId":3008,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":161,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"开普检测","isFollowed":false}},{"_id":"69333a6c7b56dc261b785256","stockId":3008,"source":"cn_info","shareholderName":"王伟","declarationDate":"2025-11-07T16:00:00.000Z","date":"2025-11-05T16:00:00.000Z","changeQuantity":-396000,"sharesChangeRatio":0.0038,"priceLimit":"21.83-23.94","sharesHeldAfterChange":0.01143,"quantityHeldAfterChange":1188907,"priceFloor":21.83,"priceCeiling":23.94,"averagePrice":22.884999999999998,"stock":{"_id":3008,"stockCode":"003008","tickerId":3008,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":161,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"开普检测","isFollowed":false}},{"_id":"6930976dbbfb6d8008b6c1ef","stockId":3008,"source":"cn_info","shareholderName":"宋霞","declarationDate":"2025-11-04T16:00:00.000Z","date":"2025-11-03T16:00:00.000Z","changeQuantity":-298000,"sharesChangeRatio":0.0029,"priceLimit":"21.51-22.80","sharesHeldAfterChange":0.00862,"quantityHeldAfterChange":896907,"priceFloor":21.51,"priceCeiling":22.8,"averagePrice":22.155,"stock":{"_id":3008,"stockCode":"003008","tickerId":3008,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":161,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"开普检测","isFollowed":false}},{"_id":"6930976dbbfb6d8008b6c1f0","stockId":3008,"source":"cn_info","shareholderName":"张冉","declarationDate":"2025-11-04T16:00:00.000Z","date":"2025-11-03T16:00:00.000Z","changeQuantity":-170000,"sharesChangeRatio":0.0016,"priceLimit":"21.51-22.86","sharesHeldAfterChange":0.00517,"quantityHeldAfterChange":538009,"priceFloor":21.51,"priceCeiling":22.86,"averagePrice":22.185000000000002,"stock":{"_id":3008,"stockCode":"003008","tickerId":3008,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":161,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"开普检测","isFollowed":false}},{"_id":"68f29cac63c2b33cba82fe13","stockId":3008,"source":"cn_info","shareholderName":"李亚萍","declarationDate":"2025-09-18T16:00:00.000Z","date":"2025-09-17T16:00:00.000Z","changeQuantity":-323160,"sharesChangeRatio":0.00311,"priceLimit":"21.02-23.20","sharesHeldAfterChange":0.10588,"quantityHeldAfterChange":11011244,"priceFloor":21.02,"priceCeiling":23.2,"averagePrice":22.11,"stock":{"_id":3008,"stockCode":"003008","tickerId":3008,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":161,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"开普检测","isFollowed":false}},{"_id":"68f29cac63c2b33cba82fe14","stockId":3008,"source":"cn_info","shareholderName":"贺春","declarationDate":"2025-09-18T16:00:00.000Z","date":"2025-09-17T16:00:00.000Z","changeQuantity":-393161,"sharesChangeRatio":0.0038,"priceLimit":"21.25-22.11","sharesHeldAfterChange":0.01136,"quantityHeldAfterChange":1181346,"priceFloor":21.25,"priceCeiling":22.11,"averagePrice":21.68,"stock":{"_id":3008,"stockCode":"003008","tickerId":3008,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":161,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"开普检测","isFollowed":false}},{"_id":"689502e3b9e5dbf2df3106fd","stockId":3008,"source":"cn_info","shareholderName":"李亚萍","declarationDate":"2025-07-09T16:00:00.000Z","date":"2025-07-07T16:00:00.000Z","changeQuantity":-502390,"sharesChangeRatio":0.00483,"sharesHeldAfterChange":0.10899,"quantityHeldAfterChange":11334404,"stock":{"_id":3008,"stockCode":"003008","tickerId":3008,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":161,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"开普检测","isFollowed":false}},{"_id":"689502e3b9e5dbf2df3106fe","stockId":3008,"source":"cn_info","shareholderName":"王希晨","declarationDate":"2025-07-09T16:00:00.000Z","date":"2025-07-07T16:00:00.000Z","changeQuantity":-26200,"sharesChangeRatio":0.00025,"sharesHeldAfterChange":0.00013,"quantityHeldAfterChange":13090,"stock":{"_id":3008,"stockCode":"003008","tickerId":3008,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":161,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"开普检测","isFollowed":false}},{"_id":"6865f9a3b9bea94b6178ae20","stockId":3008,"source":"cn_info","shareholderName":"李亚萍","declarationDate":"2025-03-25T16:00:00.000Z","date":"2025-03-06T16:00:00.000Z","changeQuantity":-50000,"sharesChangeRatio":0.00048,"priceLimit":"21.60","sharesHeldAfterChange":0.11382,"quantityHeldAfterChange":11836794,"priceFloor":21.6,"priceCeiling":21.6,"averagePrice":21.6,"stock":{"_id":3008,"stockCode":"003008","tickerId":3008,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":161,"blackenedNum":6,"memoNum":4,"currency":"CNY","name":"开普检测","isFollowed":false}}],"priceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3008,"sp":23.55},{"stockId":3008,"date":"2026-04-14T16:00:00.000Z","sp":23.05},{"stockId":3008,"date":"2026-04-13T16:00:00.000Z","sp":23.27},{"stockId":3008,"date":"2026-04-12T16:00:00.000Z","sp":23.29},{"date":"2026-04-09T16:00:00.000Z","stockId":3008,"sp":23.71},{"date":"2026-04-08T16:00:00.000Z","stockId":3008,"sp":22.68},{"stockId":3008,"date":"2026-04-07T16:00:00.000Z","sp":23.27},{"date":"2026-04-06T16:00:00.000Z","stockId":3008,"sp":22.27},{"stockId":3008,"date":"2026-04-02T16:00:00.000Z","sp":21.87},{"stockId":3008,"date":"2026-04-01T16:00:00.000Z","sp":22.56},{"date":"2026-03-31T16:00:00.000Z","stockId":3008,"sp":23.1},{"stockId":3008,"date":"2026-03-30T16:00:00.000Z","sp":22.74},{"stockId":3008,"date":"2026-03-29T16:00:00.000Z","sp":22.94},{"date":"2026-03-26T16:00:00.000Z","stockId":3008,"sp":22.48},{"stockId":3008,"date":"2026-03-25T16:00:00.000Z","sp":22.25},{"stockId":3008,"date":"2026-03-24T16:00:00.000Z","sp":22.59},{"date":"2026-03-23T16:00:00.000Z","stockId":3008,"sp":22.1},{"stockId":3008,"date":"2026-03-22T16:00:00.000Z","sp":20.98},{"date":"2026-03-19T16:00:00.000Z","stockId":3008,"sp":22.5},{"date":"2026-03-18T16:00:00.000Z","stockId":3008,"sp":23.62},{"stockId":3008,"date":"2026-03-17T16:00:00.000Z","sp":24.28},{"date":"2026-03-16T16:00:00.000Z","stockId":3008,"sp":23.49},{"stockId":3008,"date":"2026-03-15T16:00:00.000Z","sp":24.06},{"date":"2026-03-12T16:00:00.000Z","stockId":3008,"sp":24.05},{"stockId":3008,"date":"2026-03-11T16:00:00.000Z","sp":24.14},{"date":"2026-03-10T16:00:00.000Z","stockId":3008,"sp":24.69},{"stockId":3008,"date":"2026-03-09T16:00:00.000Z","sp":24.81},{"stockId":3008,"date":"2026-03-08T16:00:00.000Z","sp":24.21},{"date":"2026-03-05T16:00:00.000Z","stockId":3008,"sp":24.44},{"stockId":3008,"date":"2026-03-04T16:00:00.000Z","sp":23.47},{"date":"2026-03-03T16:00:00.000Z","stockId":3008,"sp":23.26},{"stockId":3008,"date":"2026-03-02T16:00:00.000Z","sp":23.25},{"stockId":3008,"date":"2026-03-01T16:00:00.000Z","sp":23.9},{"date":"2026-02-26T16:00:00.000Z","stockId":3008,"sp":24.45},{"stockId":3008,"date":"2026-02-25T16:00:00.000Z","sp":24.6},{"date":"2026-02-24T16:00:00.000Z","stockId":3008,"sp":24.59},{"stockId":3008,"date":"2026-02-23T16:00:00.000Z","sp":24.53},{"date":"2026-02-12T16:00:00.000Z","stockId":3008,"sp":24.15},{"stockId":3008,"date":"2026-02-11T16:00:00.000Z","sp":24.26},{"stockId":3008,"date":"2026-02-10T16:00:00.000Z","sp":24.4},{"date":"2026-02-09T16:00:00.000Z","stockId":3008,"sp":24.15},{"date":"2026-02-08T16:00:00.000Z","stockId":3008,"sp":24.37},{"date":"2026-02-05T16:00:00.000Z","stockId":3008,"sp":24.09},{"stockId":3008,"date":"2026-02-04T16:00:00.000Z","sp":23.89},{"date":"2026-02-03T16:00:00.000Z","stockId":3008,"sp":23.96},{"stockId":3008,"date":"2026-02-02T16:00:00.000Z","sp":23.92},{"date":"2026-02-01T16:00:00.000Z","stockId":3008,"sp":23.69},{"date":"2026-01-29T16:00:00.000Z","stockId":3008,"sp":23.61},{"stockId":3008,"date":"2026-01-28T16:00:00.000Z","sp":22.97},{"stockId":3008,"date":"2026-01-27T16:00:00.000Z","sp":23.25},{"date":"2026-01-26T16:00:00.000Z","stockId":3008,"sp":23.72},{"stockId":3008,"date":"2026-01-25T16:00:00.000Z","sp":23.74},{"date":"2026-01-22T16:00:00.000Z","stockId":3008,"sp":24.04},{"stockId":3008,"date":"2026-01-21T16:00:00.000Z","sp":24.16},{"date":"2026-01-20T16:00:00.000Z","stockId":3008,"sp":24.04},{"stockId":3008,"date":"2026-01-19T16:00:00.000Z","sp":23.93},{"stockId":3008,"date":"2026-01-18T16:00:00.000Z","sp":23.53},{"stockId":3008,"date":"2026-01-15T16:00:00.000Z","sp":22.95},{"stockId":3008,"date":"2026-01-14T16:00:00.000Z","sp":22.65},{"stockId":3008,"date":"2026-01-13T16:00:00.000Z","sp":22.45},{"date":"2026-01-12T16:00:00.000Z","stockId":3008,"sp":22.53},{"date":"2026-01-11T16:00:00.000Z","stockId":3008,"sp":22.51},{"date":"2026-01-08T16:00:00.000Z","stockId":3008,"sp":22.13},{"date":"2026-01-07T16:00:00.000Z","stockId":3008,"sp":22.06},{"date":"2026-01-06T16:00:00.000Z","stockId":3008,"sp":21.58},{"date":"2026-01-05T16:00:00.000Z","stockId":3008,"sp":21.77},{"date":"2026-01-04T16:00:00.000Z","stockId":3008,"sp":21.83},{"date":"2025-12-30T16:00:00.000Z","stockId":3008,"sp":21.55},{"date":"2025-12-29T16:00:00.000Z","stockId":3008,"sp":21.69},{"date":"2025-12-28T16:00:00.000Z","stockId":3008,"sp":21.89},{"date":"2025-12-25T16:00:00.000Z","stockId":3008,"sp":22.05},{"date":"2025-12-24T16:00:00.000Z","stockId":3008,"sp":22.43},{"date":"2025-12-23T16:00:00.000Z","stockId":3008,"sp":22.25},{"date":"2025-12-22T16:00:00.000Z","stockId":3008,"sp":22.02},{"date":"2025-12-21T16:00:00.000Z","stockId":3008,"sp":21.99},{"date":"2025-12-18T16:00:00.000Z","stockId":3008,"sp":22},{"date":"2025-12-17T16:00:00.000Z","stockId":3008,"sp":21.64},{"date":"2025-12-16T16:00:00.000Z","stockId":3008,"sp":21.46},{"date":"2025-12-15T16:00:00.000Z","stockId":3008,"sp":21.3},{"date":"2025-12-14T16:00:00.000Z","stockId":3008,"sp":21.79},{"date":"2025-12-11T16:00:00.000Z","stockId":3008,"sp":21.52},{"date":"2025-12-10T16:00:00.000Z","stockId":3008,"sp":21.73},{"date":"2025-12-09T16:00:00.000Z","stockId":3008,"sp":22.15},{"date":"2025-12-08T16:00:00.000Z","stockId":3008,"sp":22.78},{"date":"2025-12-07T16:00:00.000Z","stockId":3008,"sp":23.41},{"date":"2025-12-04T16:00:00.000Z","stockId":3008,"sp":23.05},{"date":"2025-12-03T16:00:00.000Z","stockId":3008,"sp":22.65},{"date":"2025-12-02T16:00:00.000Z","stockId":3008,"sp":23.27},{"date":"2025-12-01T16:00:00.000Z","stockId":3008,"sp":23.08},{"date":"2025-11-30T16:00:00.000Z","stockId":3008,"sp":23.08},{"date":"2025-11-27T16:00:00.000Z","stockId":3008,"sp":22.98},{"date":"2025-11-26T16:00:00.000Z","stockId":3008,"sp":23.02},{"date":"2025-11-25T16:00:00.000Z","stockId":3008,"sp":23.66},{"date":"2025-11-24T16:00:00.000Z","stockId":3008,"sp":24.6},{"date":"2025-11-23T16:00:00.000Z","stockId":3008,"sp":22.36},{"date":"2025-11-20T16:00:00.000Z","stockId":3008,"sp":22.24},{"date":"2025-11-19T16:00:00.000Z","stockId":3008,"sp":23.38},{"date":"2025-11-18T16:00:00.000Z","stockId":3008,"sp":23.34},{"date":"2025-11-17T16:00:00.000Z","stockId":3008,"sp":23.94},{"date":"2025-11-16T16:00:00.000Z","stockId":3008,"sp":23.92},{"date":"2025-11-13T16:00:00.000Z","stockId":3008,"sp":23.85},{"date":"2025-11-12T16:00:00.000Z","stockId":3008,"sp":23.5},{"date":"2025-11-11T16:00:00.000Z","stockId":3008,"sp":23.54},{"date":"2025-11-10T16:00:00.000Z","stockId":3008,"sp":23.53},{"date":"2025-11-09T16:00:00.000Z","stockId":3008,"sp":23.52},{"date":"2025-11-06T16:00:00.000Z","stockId":3008,"sp":23.65},{"date":"2025-11-05T16:00:00.000Z","stockId":3008,"sp":23.99},{"date":"2025-11-04T16:00:00.000Z","stockId":3008,"sp":23.64},{"date":"2025-11-03T16:00:00.000Z","stockId":3008,"sp":23.03},{"date":"2025-11-02T16:00:00.000Z","stockId":3008,"sp":22.64},{"date":"2025-10-30T16:00:00.000Z","stockId":3008,"sp":22.28},{"date":"2025-10-29T16:00:00.000Z","stockId":3008,"sp":22.12},{"date":"2025-10-28T16:00:00.000Z","stockId":3008,"sp":22.24},{"date":"2025-10-27T16:00:00.000Z","stockId":3008,"sp":22.68},{"date":"2025-10-26T16:00:00.000Z","stockId":3008,"sp":22.48},{"date":"2025-10-23T16:00:00.000Z","stockId":3008,"sp":22.57},{"date":"2025-10-22T16:00:00.000Z","stockId":3008,"sp":22.51},{"date":"2025-10-21T16:00:00.000Z","stockId":3008,"sp":22.32},{"date":"2025-10-20T16:00:00.000Z","stockId":3008,"sp":22.18},{"date":"2025-10-19T16:00:00.000Z","stockId":3008,"sp":21.65},{"date":"2025-10-16T16:00:00.000Z","stockId":3008,"sp":21.43},{"date":"2025-10-15T16:00:00.000Z","stockId":3008,"sp":21.76},{"date":"2025-10-14T16:00:00.000Z","stockId":3008,"sp":21.96},{"date":"2025-10-13T16:00:00.000Z","stockId":3008,"sp":21.49},{"date":"2025-10-12T16:00:00.000Z","stockId":3008,"sp":21.3},{"date":"2025-10-09T16:00:00.000Z","stockId":3008,"sp":21.4},{"date":"2025-10-08T16:00:00.000Z","stockId":3008,"sp":21.39},{"date":"2025-09-29T16:00:00.000Z","stockId":3008,"sp":21.44},{"date":"2025-09-28T16:00:00.000Z","stockId":3008,"sp":21.64},{"date":"2025-09-25T16:00:00.000Z","stockId":3008,"sp":21.4},{"date":"2025-09-24T16:00:00.000Z","stockId":3008,"sp":21.23},{"date":"2025-09-23T16:00:00.000Z","stockId":3008,"sp":21.67},{"date":"2025-09-22T16:00:00.000Z","stockId":3008,"sp":21.28},{"date":"2025-09-21T16:00:00.000Z","stockId":3008,"sp":21.38},{"date":"2025-09-18T16:00:00.000Z","stockId":3008,"sp":21.6},{"date":"2025-09-17T16:00:00.000Z","stockId":3008,"sp":21.74},{"date":"2025-09-16T16:00:00.000Z","stockId":3008,"sp":22.11},{"date":"2025-09-15T16:00:00.000Z","stockId":3008,"sp":22.18},{"date":"2025-09-14T16:00:00.000Z","stockId":3008,"sp":21.89},{"date":"2025-09-11T16:00:00.000Z","stockId":3008,"sp":21.99},{"date":"2025-09-10T16:00:00.000Z","stockId":3008,"sp":22.15},{"date":"2025-09-09T16:00:00.000Z","stockId":3008,"sp":21.88},{"date":"2025-09-08T16:00:00.000Z","stockId":3008,"sp":21.88},{"date":"2025-09-07T16:00:00.000Z","stockId":3008,"sp":21.97},{"date":"2025-09-04T16:00:00.000Z","stockId":3008,"sp":21.76},{"date":"2025-09-03T16:00:00.000Z","stockId":3008,"sp":21.39},{"date":"2025-09-02T16:00:00.000Z","stockId":3008,"sp":21.08},{"date":"2025-09-01T16:00:00.000Z","stockId":3008,"sp":21.62},{"date":"2025-08-31T16:00:00.000Z","stockId":3008,"sp":21.62},{"date":"2025-08-28T16:00:00.000Z","stockId":3008,"sp":21.59},{"date":"2025-08-27T16:00:00.000Z","stockId":3008,"sp":21.7},{"date":"2025-08-26T16:00:00.000Z","stockId":3008,"sp":21.9},{"date":"2025-08-25T16:00:00.000Z","stockId":3008,"sp":22.94},{"date":"2025-08-24T16:00:00.000Z","stockId":3008,"sp":23.3},{"date":"2025-08-21T16:00:00.000Z","stockId":3008,"sp":22.86},{"date":"2025-08-20T16:00:00.000Z","stockId":3008,"sp":23.19},{"date":"2025-08-19T16:00:00.000Z","stockId":3008,"sp":23.28},{"date":"2025-08-18T16:00:00.000Z","stockId":3008,"sp":23.01},{"date":"2025-08-17T16:00:00.000Z","stockId":3008,"sp":22.67},{"date":"2025-08-14T16:00:00.000Z","stockId":3008,"sp":22.84},{"date":"2025-08-13T16:00:00.000Z","stockId":3008,"sp":22.67},{"date":"2025-08-12T16:00:00.000Z","stockId":3008,"sp":23.26},{"date":"2025-08-11T16:00:00.000Z","stockId":3008,"sp":23.4},{"date":"2025-08-10T16:00:00.000Z","stockId":3008,"sp":23.68},{"date":"2025-08-07T16:00:00.000Z","stockId":3008,"sp":23.85},{"date":"2025-08-06T16:00:00.000Z","stockId":3008,"sp":23.54},{"date":"2025-08-05T16:00:00.000Z","stockId":3008,"sp":23.52},{"date":"2025-08-04T16:00:00.000Z","stockId":3008,"sp":23.16},{"date":"2025-08-03T16:00:00.000Z","stockId":3008,"sp":23.04},{"date":"2025-07-31T16:00:00.000Z","stockId":3008,"sp":22.49},{"date":"2025-07-30T16:00:00.000Z","stockId":3008,"sp":22.11},{"date":"2025-07-29T16:00:00.000Z","stockId":3008,"sp":22.74},{"date":"2025-07-28T16:00:00.000Z","stockId":3008,"sp":22.65},{"date":"2025-07-27T16:00:00.000Z","stockId":3008,"sp":22.76},{"date":"2025-07-24T16:00:00.000Z","stockId":3008,"sp":22.46},{"date":"2025-07-23T16:00:00.000Z","stockId":3008,"sp":22.27},{"date":"2025-07-22T16:00:00.000Z","stockId":3008,"sp":21.96},{"date":"2025-07-21T16:00:00.000Z","stockId":3008,"sp":22.23},{"date":"2025-07-20T16:00:00.000Z","stockId":3008,"sp":22.23},{"date":"2025-07-17T16:00:00.000Z","stockId":3008,"sp":22},{"date":"2025-07-16T16:00:00.000Z","stockId":3008,"sp":21.74},{"date":"2025-07-15T16:00:00.000Z","stockId":3008,"sp":21.75},{"date":"2025-07-14T16:00:00.000Z","stockId":3008,"sp":21.66},{"date":"2025-07-13T16:00:00.000Z","stockId":3008,"sp":21.83},{"date":"2025-07-10T16:00:00.000Z","stockId":3008,"sp":21.49},{"date":"2025-07-09T16:00:00.000Z","stockId":3008,"sp":21.58},{"date":"2025-07-08T16:00:00.000Z","stockId":3008,"sp":21.66},{"date":"2025-07-07T16:00:00.000Z","stockId":3008,"sp":21.64},{"date":"2025-07-06T16:00:00.000Z","stockId":3008,"sp":21.54},{"date":"2025-07-03T16:00:00.000Z","stockId":3008,"sp":21.15},{"date":"2025-07-02T16:00:00.000Z","stockId":3008,"sp":21.4},{"date":"2025-07-01T16:00:00.000Z","stockId":3008,"sp":21.3},{"date":"2025-06-30T16:00:00.000Z","stockId":3008,"sp":21.31},{"date":"2025-06-29T16:00:00.000Z","stockId":3008,"sp":21.25},{"date":"2025-06-26T16:00:00.000Z","stockId":3008,"sp":21},{"date":"2025-06-25T16:00:00.000Z","stockId":3008,"sp":20.83},{"date":"2025-06-24T16:00:00.000Z","stockId":3008,"sp":21.01},{"date":"2025-06-23T16:00:00.000Z","stockId":3008,"sp":20.77},{"date":"2025-06-22T16:00:00.000Z","stockId":3008,"sp":20.17},{"date":"2025-06-19T16:00:00.000Z","stockId":3008,"sp":19.85},{"date":"2025-06-18T16:00:00.000Z","stockId":3008,"sp":19.85},{"date":"2025-06-17T16:00:00.000Z","stockId":3008,"sp":20.46},{"date":"2025-06-16T16:00:00.000Z","stockId":3008,"sp":20.8},{"date":"2025-06-15T16:00:00.000Z","stockId":3008,"sp":20.8},{"date":"2025-06-12T16:00:00.000Z","stockId":3008,"sp":20.75},{"date":"2025-06-11T16:00:00.000Z","stockId":3008,"sp":20.94},{"date":"2025-06-10T16:00:00.000Z","stockId":3008,"sp":20.97},{"date":"2025-06-09T16:00:00.000Z","stockId":3008,"sp":20.91},{"date":"2025-06-08T16:00:00.000Z","stockId":3008,"sp":20.96},{"date":"2025-06-05T16:00:00.000Z","stockId":3008,"sp":20.84},{"date":"2025-06-04T16:00:00.000Z","stockId":3008,"sp":20.5},{"date":"2025-06-03T16:00:00.000Z","stockId":3008,"sp":20.48},{"date":"2025-06-02T16:00:00.000Z","stockId":3008,"sp":20.32},{"date":"2025-05-29T16:00:00.000Z","stockId":3008,"sp":20.18},{"date":"2025-05-28T16:00:00.000Z","stockId":3008,"sp":20.47},{"date":"2025-05-27T16:00:00.000Z","stockId":3008,"sp":20.17},{"date":"2025-05-26T16:00:00.000Z","stockId":3008,"sp":20.49},{"date":"2025-05-25T16:00:00.000Z","stockId":3008,"sp":20.44},{"date":"2025-05-22T16:00:00.000Z","stockId":3008,"sp":20.34},{"date":"2025-05-21T16:00:00.000Z","stockId":3008,"sp":20.45},{"date":"2025-05-20T16:00:00.000Z","stockId":3008,"sp":20.75},{"date":"2025-05-19T16:00:00.000Z","stockId":3008,"sp":20.96},{"date":"2025-05-18T16:00:00.000Z","stockId":3008,"sp":20.77},{"date":"2025-05-15T16:00:00.000Z","stockId":3008,"sp":20.58},{"date":"2025-05-14T16:00:00.000Z","stockId":3008,"sp":20.58},{"date":"2025-05-13T16:00:00.000Z","stockId":3008,"sp":20.46},{"date":"2025-05-12T16:00:00.000Z","stockId":3008,"sp":21.08},{"date":"2025-05-11T16:00:00.000Z","stockId":3008,"sp":21.2},{"date":"2025-05-08T16:00:00.000Z","stockId":3008,"sp":21.11},{"date":"2025-05-07T16:00:00.000Z","stockId":3008,"sp":21.15},{"date":"2025-05-06T16:00:00.000Z","stockId":3008,"sp":20.85},{"date":"2025-05-05T16:00:00.000Z","stockId":3008,"sp":20.66},{"date":"2025-04-29T16:00:00.000Z","stockId":3008,"sp":20.74},{"date":"2025-04-28T16:00:00.000Z","stockId":3008,"sp":20.65},{"date":"2025-04-27T16:00:00.000Z","stockId":3008,"sp":20.18},{"date":"2025-04-24T16:00:00.000Z","stockId":3008,"sp":20.42},{"date":"2025-04-23T16:00:00.000Z","stockId":3008,"sp":20.26},{"date":"2025-04-22T16:00:00.000Z","stockId":3008,"sp":20.28},{"date":"2025-04-21T16:00:00.000Z","stockId":3008,"sp":20.02},{"date":"2025-04-20T16:00:00.000Z","stockId":3008,"sp":20.02},{"date":"2025-04-17T16:00:00.000Z","stockId":3008,"sp":20.09},{"date":"2025-04-16T16:00:00.000Z","stockId":3008,"sp":19.84},{"date":"2025-04-15T16:00:00.000Z","stockId":3008,"sp":19.46},{"date":"2025-04-14T16:00:00.000Z","stockId":3008,"sp":19.97},{"date":"2025-04-13T16:00:00.000Z","stockId":3008,"sp":19.86},{"date":"2025-04-10T16:00:00.000Z","stockId":3008,"sp":19.62},{"date":"2025-04-09T16:00:00.000Z","stockId":3008,"sp":19.27},{"date":"2025-04-08T16:00:00.000Z","stockId":3008,"sp":18.67},{"date":"2025-04-07T16:00:00.000Z","stockId":3008,"sp":18.4},{"date":"2025-04-06T16:00:00.000Z","stockId":3008,"sp":19.05},{"date":"2025-04-02T16:00:00.000Z","stockId":3008,"sp":21.17},{"date":"2025-04-01T16:00:00.000Z","stockId":3008,"sp":21.28},{"date":"2025-03-31T16:00:00.000Z","stockId":3008,"sp":21.04},{"date":"2025-03-30T16:00:00.000Z","stockId":3008,"sp":20.7},{"date":"2025-03-27T16:00:00.000Z","stockId":3008,"sp":20.75},{"date":"2025-03-26T16:00:00.000Z","stockId":3008,"sp":21.04},{"date":"2025-03-25T16:00:00.000Z","stockId":3008,"sp":21.08},{"date":"2025-03-24T16:00:00.000Z","stockId":3008,"sp":20.67},{"date":"2025-03-23T16:00:00.000Z","stockId":3008,"sp":20.65},{"date":"2025-03-20T16:00:00.000Z","stockId":3008,"sp":21.21},{"date":"2025-03-19T16:00:00.000Z","stockId":3008,"sp":21.45},{"date":"2025-03-18T16:00:00.000Z","stockId":3008,"sp":21.4},{"date":"2025-03-17T16:00:00.000Z","stockId":3008,"sp":21.44},{"date":"2025-03-16T16:00:00.000Z","stockId":3008,"sp":21.49},{"date":"2025-03-13T16:00:00.000Z","stockId":3008,"sp":21.49},{"date":"2025-03-12T16:00:00.000Z","stockId":3008,"sp":21.4},{"date":"2025-03-11T16:00:00.000Z","stockId":3008,"sp":21.4},{"date":"2025-03-10T16:00:00.000Z","stockId":3008,"sp":21.28},{"date":"2025-03-09T16:00:00.000Z","stockId":3008,"sp":21.65},{"date":"2025-03-06T16:00:00.000Z","stockId":3008,"sp":21.39},{"date":"2025-03-05T16:00:00.000Z","stockId":3008,"sp":20.85},{"date":"2025-03-04T16:00:00.000Z","stockId":3008,"sp":20.64},{"date":"2025-03-03T16:00:00.000Z","stockId":3008,"sp":20.68},{"date":"2025-03-02T16:00:00.000Z","stockId":3008,"sp":20.53},{"date":"2025-02-27T16:00:00.000Z","stockId":3008,"sp":20.13},{"date":"2025-02-26T16:00:00.000Z","stockId":3008,"sp":20.44},{"date":"2025-02-25T16:00:00.000Z","stockId":3008,"sp":21.07},{"date":"2025-02-24T16:00:00.000Z","stockId":3008,"sp":20.08},{"date":"2025-02-23T16:00:00.000Z","stockId":3008,"sp":19.52},{"date":"2025-02-20T16:00:00.000Z","stockId":3008,"sp":19.57},{"date":"2025-02-19T16:00:00.000Z","stockId":3008,"sp":19.56},{"date":"2025-02-18T16:00:00.000Z","stockId":3008,"sp":19.4},{"date":"2025-02-17T16:00:00.000Z","stockId":3008,"sp":19.05},{"date":"2025-02-16T16:00:00.000Z","stockId":3008,"sp":19.43},{"date":"2025-02-13T16:00:00.000Z","stockId":3008,"sp":19.26},{"date":"2025-02-12T16:00:00.000Z","stockId":3008,"sp":19.2},{"date":"2025-02-11T16:00:00.000Z","stockId":3008,"sp":19.64},{"date":"2025-02-10T16:00:00.000Z","stockId":3008,"sp":19.7},{"date":"2025-02-09T16:00:00.000Z","stockId":3008,"sp":19.5},{"date":"2025-02-06T16:00:00.000Z","stockId":3008,"sp":19.26},{"date":"2025-02-05T16:00:00.000Z","stockId":3008,"sp":19.25},{"date":"2025-02-04T16:00:00.000Z","stockId":3008,"sp":19.19},{"date":"2025-01-26T16:00:00.000Z","stockId":3008,"sp":19.17},{"date":"2025-01-23T16:00:00.000Z","stockId":3008,"sp":19.09},{"date":"2025-01-22T16:00:00.000Z","stockId":3008,"sp":18.91},{"date":"2025-01-21T16:00:00.000Z","stockId":3008,"sp":18.95},{"date":"2025-01-20T16:00:00.000Z","stockId":3008,"sp":19.12},{"date":"2025-01-19T16:00:00.000Z","stockId":3008,"sp":18.92},{"date":"2025-01-16T16:00:00.000Z","stockId":3008,"sp":18.38},{"date":"2025-01-15T16:00:00.000Z","stockId":3008,"sp":18.18},{"date":"2025-01-14T16:00:00.000Z","stockId":3008,"sp":18.24},{"date":"2025-01-13T16:00:00.000Z","stockId":3008,"sp":17.94},{"date":"2025-01-12T16:00:00.000Z","stockId":3008,"sp":17.18},{"date":"2025-01-09T16:00:00.000Z","stockId":3008,"sp":17},{"date":"2025-01-08T16:00:00.000Z","stockId":3008,"sp":17.63},{"date":"2025-01-07T16:00:00.000Z","stockId":3008,"sp":17.46},{"date":"2025-01-06T16:00:00.000Z","stockId":3008,"sp":17.5},{"date":"2025-01-05T16:00:00.000Z","stockId":3008,"sp":17.02},{"date":"2025-01-02T16:00:00.000Z","stockId":3008,"sp":16.92},{"date":"2025-01-01T16:00:00.000Z","stockId":3008,"sp":17.47},{"date":"2024-12-30T16:00:00.000Z","stockId":3008,"sp":17.92},{"date":"2024-12-29T16:00:00.000Z","stockId":3008,"sp":18.33},{"date":"2024-12-26T16:00:00.000Z","stockId":3008,"sp":18.52},{"date":"2024-12-25T16:00:00.000Z","stockId":3008,"sp":18.35},{"date":"2024-12-24T16:00:00.000Z","stockId":3008,"sp":18.18},{"date":"2024-12-23T16:00:00.000Z","stockId":3008,"sp":18.71},{"date":"2024-12-22T16:00:00.000Z","stockId":3008,"sp":18.63},{"date":"2024-12-19T16:00:00.000Z","stockId":3008,"sp":19.59},{"date":"2024-12-18T16:00:00.000Z","stockId":3008,"sp":19.32},{"date":"2024-12-17T16:00:00.000Z","stockId":3008,"sp":19.19},{"date":"2024-12-16T16:00:00.000Z","stockId":3008,"sp":19.12},{"date":"2024-12-15T16:00:00.000Z","stockId":3008,"sp":19.99},{"date":"2024-12-12T16:00:00.000Z","stockId":3008,"sp":19.89},{"date":"2024-12-11T16:00:00.000Z","stockId":3008,"sp":19.93},{"date":"2024-12-10T16:00:00.000Z","stockId":3008,"sp":19.75},{"date":"2024-12-09T16:00:00.000Z","stockId":3008,"sp":19.79},{"date":"2024-12-08T16:00:00.000Z","stockId":3008,"sp":19.68},{"date":"2024-12-05T16:00:00.000Z","stockId":3008,"sp":19.89},{"date":"2024-12-04T16:00:00.000Z","stockId":3008,"sp":20.6},{"date":"2024-12-03T16:00:00.000Z","stockId":3008,"sp":19.5},{"date":"2024-12-02T16:00:00.000Z","stockId":3008,"sp":19.85},{"date":"2024-12-01T16:00:00.000Z","stockId":3008,"sp":19.77},{"date":"2024-11-28T16:00:00.000Z","stockId":3008,"sp":19.68},{"date":"2024-11-27T16:00:00.000Z","stockId":3008,"sp":19.19},{"date":"2024-11-26T16:00:00.000Z","stockId":3008,"sp":18.84},{"date":"2024-11-25T16:00:00.000Z","stockId":3008,"sp":18.56},{"date":"2024-11-24T16:00:00.000Z","stockId":3008,"sp":18.69},{"date":"2024-11-21T16:00:00.000Z","stockId":3008,"sp":18.33},{"date":"2024-11-20T16:00:00.000Z","stockId":3008,"sp":18.99},{"date":"2024-11-19T16:00:00.000Z","stockId":3008,"sp":18.84},{"date":"2024-11-18T16:00:00.000Z","stockId":3008,"sp":18.44},{"date":"2024-11-17T16:00:00.000Z","stockId":3008,"sp":18.05},{"date":"2024-11-14T16:00:00.000Z","stockId":3008,"sp":18.31},{"date":"2024-11-13T16:00:00.000Z","stockId":3008,"sp":18.51},{"date":"2024-11-12T16:00:00.000Z","stockId":3008,"sp":19},{"date":"2024-11-11T16:00:00.000Z","stockId":3008,"sp":18.85},{"date":"2024-11-10T16:00:00.000Z","stockId":3008,"sp":18.98},{"date":"2024-11-07T16:00:00.000Z","stockId":3008,"sp":18.64},{"date":"2024-11-06T16:00:00.000Z","stockId":3008,"sp":18.63},{"date":"2024-11-05T16:00:00.000Z","stockId":3008,"sp":18.3},{"date":"2024-11-04T16:00:00.000Z","stockId":3008,"sp":18.4},{"date":"2024-11-03T16:00:00.000Z","stockId":3008,"sp":17.99},{"date":"2024-10-31T16:00:00.000Z","stockId":3008,"sp":17.65},{"date":"2024-10-30T16:00:00.000Z","stockId":3008,"sp":18.4},{"date":"2024-10-29T16:00:00.000Z","stockId":3008,"sp":18.13},{"date":"2024-10-28T16:00:00.000Z","stockId":3008,"sp":18.43},{"date":"2024-10-27T16:00:00.000Z","stockId":3008,"sp":18.88},{"date":"2024-10-24T16:00:00.000Z","stockId":3008,"sp":18.61},{"date":"2024-10-23T16:00:00.000Z","stockId":3008,"sp":18.28},{"date":"2024-10-22T16:00:00.000Z","stockId":3008,"sp":18.31},{"date":"2024-10-21T16:00:00.000Z","stockId":3008,"sp":18.36},{"date":"2024-10-20T16:00:00.000Z","stockId":3008,"sp":18.61},{"date":"2024-10-17T16:00:00.000Z","stockId":3008,"sp":18.53},{"date":"2024-10-16T16:00:00.000Z","stockId":3008,"sp":18.18},{"date":"2024-10-15T16:00:00.000Z","stockId":3008,"sp":18.05},{"date":"2024-10-14T16:00:00.000Z","stockId":3008,"sp":18.03},{"date":"2024-10-13T16:00:00.000Z","stockId":3008,"sp":18.3},{"date":"2024-10-10T16:00:00.000Z","stockId":3008,"sp":17.8},{"date":"2024-10-09T16:00:00.000Z","stockId":3008,"sp":18.5},{"date":"2024-10-08T16:00:00.000Z","stockId":3008,"sp":18.24},{"date":"2024-10-07T16:00:00.000Z","stockId":3008,"sp":19.9},{"date":"2024-09-29T16:00:00.000Z","stockId":3008,"sp":18.83},{"date":"2024-09-26T16:00:00.000Z","stockId":3008,"sp":17.49},{"date":"2024-09-25T16:00:00.000Z","stockId":3008,"sp":16.82},{"date":"2024-09-24T16:00:00.000Z","stockId":3008,"sp":16.45},{"date":"2024-09-23T16:00:00.000Z","stockId":3008,"sp":16.49},{"date":"2024-09-22T16:00:00.000Z","stockId":3008,"sp":16.28},{"date":"2024-09-19T16:00:00.000Z","stockId":3008,"sp":16.21},{"date":"2024-09-18T16:00:00.000Z","stockId":3008,"sp":16.37},{"date":"2024-09-17T16:00:00.000Z","stockId":3008,"sp":16.07},{"date":"2024-09-12T16:00:00.000Z","stockId":3008,"sp":16.17},{"date":"2024-09-11T16:00:00.000Z","stockId":3008,"sp":16.44},{"date":"2024-09-10T16:00:00.000Z","stockId":3008,"sp":16.53},{"date":"2024-09-09T16:00:00.000Z","stockId":3008,"sp":16.48},{"date":"2024-09-08T16:00:00.000Z","stockId":3008,"sp":16.24},{"date":"2024-09-05T16:00:00.000Z","stockId":3008,"sp":16.37},{"date":"2024-09-04T16:00:00.000Z","stockId":3008,"sp":16.77},{"date":"2024-09-03T16:00:00.000Z","stockId":3008,"sp":16.69},{"date":"2024-09-02T16:00:00.000Z","stockId":3008,"sp":16.73},{"date":"2024-09-01T16:00:00.000Z","stockId":3008,"sp":16.82},{"date":"2024-08-29T16:00:00.000Z","stockId":3008,"sp":16.82},{"date":"2024-08-28T16:00:00.000Z","stockId":3008,"sp":16.62},{"date":"2024-08-27T16:00:00.000Z","stockId":3008,"sp":16.6},{"date":"2024-08-26T16:00:00.000Z","stockId":3008,"sp":16.54},{"date":"2024-08-25T16:00:00.000Z","stockId":3008,"sp":16.67},{"date":"2024-08-22T16:00:00.000Z","stockId":3008,"sp":16.15},{"date":"2024-08-21T16:00:00.000Z","stockId":3008,"sp":16.27},{"date":"2024-08-20T16:00:00.000Z","stockId":3008,"sp":16.25},{"date":"2024-08-19T16:00:00.000Z","stockId":3008,"sp":16.41},{"date":"2024-08-18T16:00:00.000Z","stockId":3008,"sp":16.71},{"date":"2024-08-15T16:00:00.000Z","stockId":3008,"sp":16.81},{"date":"2024-08-14T16:00:00.000Z","stockId":3008,"sp":16.97},{"date":"2024-08-13T16:00:00.000Z","stockId":3008,"sp":16.9},{"date":"2024-08-12T16:00:00.000Z","stockId":3008,"sp":17.32},{"date":"2024-08-11T16:00:00.000Z","stockId":3008,"sp":17.2},{"date":"2024-08-08T16:00:00.000Z","stockId":3008,"sp":16.96},{"date":"2024-08-07T16:00:00.000Z","stockId":3008,"sp":16.64},{"date":"2024-08-06T16:00:00.000Z","stockId":3008,"sp":16.8},{"date":"2024-08-05T16:00:00.000Z","stockId":3008,"sp":16.49},{"date":"2024-08-04T16:00:00.000Z","stockId":3008,"sp":16.05},{"date":"2024-08-01T16:00:00.000Z","stockId":3008,"sp":16.59},{"date":"2024-07-31T16:00:00.000Z","stockId":3008,"sp":16.85},{"date":"2024-07-30T16:00:00.000Z","stockId":3008,"sp":16.83},{"date":"2024-07-29T16:00:00.000Z","stockId":3008,"sp":16.47},{"date":"2024-07-28T16:00:00.000Z","stockId":3008,"sp":16.35},{"date":"2024-07-25T16:00:00.000Z","stockId":3008,"sp":16.26},{"date":"2024-07-24T16:00:00.000Z","stockId":3008,"sp":15.8},{"date":"2024-07-23T16:00:00.000Z","stockId":3008,"sp":15.69},{"date":"2024-07-22T16:00:00.000Z","stockId":3008,"sp":15.93},{"date":"2024-07-21T16:00:00.000Z","stockId":3008,"sp":16.51},{"date":"2024-07-18T16:00:00.000Z","stockId":3008,"sp":16.32},{"date":"2024-07-17T16:00:00.000Z","stockId":3008,"sp":16.33},{"date":"2024-07-16T16:00:00.000Z","stockId":3008,"sp":16.26},{"date":"2024-07-15T16:00:00.000Z","stockId":3008,"sp":16.8},{"date":"2024-07-14T16:00:00.000Z","stockId":3008,"sp":17.01},{"date":"2024-07-11T16:00:00.000Z","stockId":3008,"sp":17.59},{"date":"2024-07-10T16:00:00.000Z","stockId":3008,"sp":17.01},{"date":"2024-07-09T16:00:00.000Z","stockId":3008,"sp":16.78},{"date":"2024-07-08T16:00:00.000Z","stockId":3008,"sp":16.74},{"date":"2024-07-07T16:00:00.000Z","stockId":3008,"sp":16.53},{"date":"2024-07-04T16:00:00.000Z","stockId":3008,"sp":16.18},{"date":"2024-07-03T16:00:00.000Z","stockId":3008,"sp":15.84},{"date":"2024-07-02T16:00:00.000Z","stockId":3008,"sp":16.55},{"date":"2024-07-01T16:00:00.000Z","stockId":3008,"sp":16.82},{"date":"2024-06-30T16:00:00.000Z","stockId":3008,"sp":16.44},{"date":"2024-06-27T16:00:00.000Z","stockId":3008,"sp":16.27},{"date":"2024-06-26T16:00:00.000Z","stockId":3008,"sp":16.01},{"sp":16.65,"stockId":3008,"date":"2024-06-25T16:00:00.000Z"},{"sp":16.92,"stockId":3008,"date":"2024-06-24T16:00:00.000Z"},{"sp":15.38,"stockId":3008,"date":"2024-06-23T16:00:00.000Z"},{"sp":16.31,"stockId":3008,"date":"2024-06-20T16:00:00.000Z"},{"sp":17.39,"stockId":3008,"date":"2024-06-19T16:00:00.000Z"},{"sp":18.38,"stockId":3008,"date":"2024-06-18T16:00:00.000Z"},{"sp":18.99,"stockId":3008,"date":"2024-06-17T16:00:00.000Z"},{"sp":18.87,"stockId":3008,"date":"2024-06-16T16:00:00.000Z"},{"sp":18.68,"stockId":3008,"date":"2024-06-13T16:00:00.000Z"},{"sp":19.4,"stockId":3008,"date":"2024-06-12T16:00:00.000Z"},{"sp":17.64,"stockId":3008,"date":"2024-06-11T16:00:00.000Z"},{"sp":18.65,"stockId":3008,"date":"2024-06-10T16:00:00.000Z"},{"sp":20.72,"stockId":3008,"date":"2024-06-06T16:00:00.000Z"},{"sp":18.84,"stockId":3008,"date":"2024-06-05T16:00:00.000Z"},{"sp":17.13,"stockId":3008,"date":"2024-06-04T16:00:00.000Z"},{"sp":15.57,"stockId":3008,"date":"2024-06-03T16:00:00.000Z"},{"sp":15.93,"stockId":3008,"date":"2024-06-02T16:00:00.000Z"},{"sp":16.42,"stockId":3008,"date":"2024-05-30T16:00:00.000Z"},{"sp":16.25,"stockId":3008,"date":"2024-05-29T16:00:00.000Z"},{"sp":16.29,"stockId":3008,"date":"2024-05-28T16:00:00.000Z"},{"sp":16.57,"stockId":3008,"date":"2024-05-27T16:00:00.000Z"},{"sp":16.5,"stockId":3008,"date":"2024-05-26T16:00:00.000Z"},{"sp":21.6,"stockId":3008,"date":"2024-05-23T16:00:00.000Z"},{"sp":21.65,"stockId":3008,"date":"2024-05-22T16:00:00.000Z"},{"sp":22.31,"stockId":3008,"date":"2024-05-21T16:00:00.000Z"},{"sp":22.36,"stockId":3008,"date":"2024-05-20T16:00:00.000Z"},{"sp":22.36,"stockId":3008,"date":"2024-05-19T16:00:00.000Z"},{"sp":22.47,"stockId":3008,"date":"2024-05-16T16:00:00.000Z"},{"sp":22.26,"stockId":3008,"date":"2024-05-15T16:00:00.000Z"},{"sp":22.25,"stockId":3008,"date":"2024-05-14T16:00:00.000Z"},{"sp":22.36,"stockId":3008,"date":"2024-05-13T16:00:00.000Z"},{"sp":22.1,"stockId":3008,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":3008,"sp":22.21},{"date":"2024-05-08T16:00:00.000Z","stockId":3008,"sp":22.36},{"date":"2024-05-07T16:00:00.000Z","stockId":3008,"sp":22},{"date":"2024-05-06T16:00:00.000Z","stockId":3008,"sp":22.25},{"date":"2024-05-05T16:00:00.000Z","stockId":3008,"sp":22.46},{"date":"2024-04-29T16:00:00.000Z","stockId":3008,"sp":21.33},{"date":"2024-04-28T16:00:00.000Z","stockId":3008,"sp":21.71},{"date":"2024-04-25T16:00:00.000Z","stockId":3008,"sp":20.94},{"date":"2024-04-24T16:00:00.000Z","stockId":3008,"sp":20.88},{"date":"2024-04-23T16:00:00.000Z","stockId":3008,"sp":20.6},{"date":"2024-04-22T16:00:00.000Z","stockId":3008,"sp":19.87},{"date":"2024-04-21T16:00:00.000Z","stockId":3008,"sp":19.13},{"date":"2024-04-18T16:00:00.000Z","stockId":3008,"sp":20.01},{"date":"2024-04-17T16:00:00.000Z","stockId":3008,"sp":20.28},{"date":"2024-04-16T16:00:00.000Z","stockId":3008,"sp":20.05},{"date":"2024-04-15T16:00:00.000Z","stockId":3008,"sp":18.23},{"date":"2024-04-14T16:00:00.000Z","stockId":3008,"sp":20.25},{"date":"2024-04-11T16:00:00.000Z","stockId":3008,"sp":22.23},{"date":"2024-04-10T16:00:00.000Z","stockId":3008,"sp":22.15},{"date":"2024-04-09T16:00:00.000Z","stockId":3008,"sp":21.97},{"date":"2024-04-08T16:00:00.000Z","stockId":3008,"sp":22.46},{"date":"2024-04-07T16:00:00.000Z","stockId":3008,"sp":22.21},{"date":"2024-04-02T16:00:00.000Z","stockId":3008,"sp":23.3},{"date":"2024-04-01T16:00:00.000Z","stockId":3008,"sp":23.09},{"date":"2024-03-31T16:00:00.000Z","stockId":3008,"sp":22.81},{"date":"2024-03-28T16:00:00.000Z","stockId":3008,"sp":22.88},{"date":"2024-03-27T16:00:00.000Z","stockId":3008,"sp":22.01},{"date":"2024-03-26T16:00:00.000Z","stockId":3008,"sp":21.51},{"date":"2024-03-25T16:00:00.000Z","stockId":3008,"sp":22.05},{"date":"2024-03-24T16:00:00.000Z","stockId":3008,"sp":21.93},{"date":"2024-03-21T16:00:00.000Z","stockId":3008,"sp":22.38},{"date":"2024-03-20T16:00:00.000Z","stockId":3008,"sp":22.83},{"date":"2024-03-19T16:00:00.000Z","stockId":3008,"sp":22.7},{"date":"2024-03-18T16:00:00.000Z","stockId":3008,"sp":22.46},{"date":"2024-03-17T16:00:00.000Z","stockId":3008,"sp":22.24},{"date":"2024-03-14T16:00:00.000Z","stockId":3008,"sp":21.63},{"date":"2024-03-13T16:00:00.000Z","stockId":3008,"sp":21.31},{"date":"2024-03-12T16:00:00.000Z","stockId":3008,"sp":21.52},{"date":"2024-03-11T16:00:00.000Z","stockId":3008,"sp":21.3},{"date":"2024-03-10T16:00:00.000Z","stockId":3008,"sp":21.15},{"date":"2024-03-07T16:00:00.000Z","stockId":3008,"sp":20.6},{"date":"2024-03-06T16:00:00.000Z","stockId":3008,"sp":20.32},{"date":"2024-03-05T16:00:00.000Z","stockId":3008,"sp":20.72},{"date":"2024-03-04T16:00:00.000Z","stockId":3008,"sp":20.1},{"date":"2024-03-03T16:00:00.000Z","stockId":3008,"sp":20.61},{"date":"2024-02-29T16:00:00.000Z","stockId":3008,"sp":20.8},{"date":"2024-02-28T16:00:00.000Z","stockId":3008,"sp":20.34},{"date":"2024-02-27T16:00:00.000Z","stockId":3008,"sp":19.75},{"date":"2024-02-26T16:00:00.000Z","stockId":3008,"sp":21.94},{"date":"2024-02-25T16:00:00.000Z","stockId":3008,"sp":21.12},{"date":"2024-02-22T16:00:00.000Z","stockId":3008,"sp":20.6},{"date":"2024-02-21T16:00:00.000Z","stockId":3008,"sp":19.81},{"date":"2024-02-20T16:00:00.000Z","stockId":3008,"sp":19.38},{"date":"2024-02-19T16:00:00.000Z","stockId":3008,"sp":18.29},{"date":"2024-02-18T16:00:00.000Z","stockId":3008,"sp":18.23},{"date":"2024-02-07T16:00:00.000Z","stockId":3008,"sp":16.57},{"date":"2024-02-06T16:00:00.000Z","stockId":3008,"sp":15.06},{"date":"2024-02-05T16:00:00.000Z","stockId":3008,"sp":16.7},{"date":"2024-02-04T16:00:00.000Z","stockId":3008,"sp":17.36},{"date":"2024-02-01T16:00:00.000Z","stockId":3008,"sp":19.29},{"date":"2024-01-31T16:00:00.000Z","stockId":3008,"sp":20.99},{"date":"2024-01-30T16:00:00.000Z","stockId":3008,"sp":21.61},{"date":"2024-01-29T16:00:00.000Z","stockId":3008,"sp":23.01},{"date":"2024-01-28T16:00:00.000Z","stockId":3008,"sp":24.1},{"date":"2024-01-25T16:00:00.000Z","stockId":3008,"sp":24.94},{"date":"2024-01-24T16:00:00.000Z","stockId":3008,"sp":24.93},{"date":"2024-01-23T16:00:00.000Z","stockId":3008,"sp":23.53},{"date":"2024-01-22T16:00:00.000Z","stockId":3008,"sp":23.04},{"date":"2024-01-21T16:00:00.000Z","stockId":3008,"sp":24.06},{"date":"2024-01-18T16:00:00.000Z","stockId":3008,"sp":25.86},{"date":"2024-01-17T16:00:00.000Z","stockId":3008,"sp":26.32},{"date":"2024-01-16T16:00:00.000Z","stockId":3008,"sp":27.2},{"date":"2024-01-15T16:00:00.000Z","stockId":3008,"sp":27.67},{"date":"2024-01-14T16:00:00.000Z","stockId":3008,"sp":27.7},{"date":"2024-01-11T16:00:00.000Z","stockId":3008,"sp":27.79},{"date":"2024-01-10T16:00:00.000Z","stockId":3008,"sp":27.99},{"date":"2024-01-09T16:00:00.000Z","stockId":3008,"sp":27.63},{"date":"2024-01-08T16:00:00.000Z","stockId":3008,"sp":27.83},{"date":"2024-01-07T16:00:00.000Z","stockId":3008,"sp":27.45},{"date":"2024-01-04T16:00:00.000Z","stockId":3008,"sp":27.78},{"date":"2024-01-03T16:00:00.000Z","stockId":3008,"sp":28.31},{"date":"2024-01-02T16:00:00.000Z","stockId":3008,"sp":28.29},{"date":"2024-01-01T16:00:00.000Z","stockId":3008,"sp":28.3},{"date":"2023-12-28T16:00:00.000Z","stockId":3008,"sp":27.91},{"date":"2023-12-27T16:00:00.000Z","stockId":3008,"sp":27.66},{"date":"2023-12-26T16:00:00.000Z","stockId":3008,"sp":26.72},{"date":"2023-12-25T16:00:00.000Z","stockId":3008,"sp":26.34},{"date":"2023-12-24T16:00:00.000Z","stockId":3008,"sp":26.87},{"date":"2023-12-21T16:00:00.000Z","stockId":3008,"sp":27.02},{"date":"2023-12-20T16:00:00.000Z","stockId":3008,"sp":27.53},{"date":"2023-12-19T16:00:00.000Z","stockId":3008,"sp":27.44},{"date":"2023-12-18T16:00:00.000Z","stockId":3008,"sp":27.49},{"date":"2023-12-17T16:00:00.000Z","stockId":3008,"sp":27.38},{"date":"2023-12-14T16:00:00.000Z","stockId":3008,"sp":27.79},{"date":"2023-12-13T16:00:00.000Z","stockId":3008,"sp":27.5},{"date":"2023-12-12T16:00:00.000Z","stockId":3008,"sp":27.61},{"date":"2023-12-11T16:00:00.000Z","stockId":3008,"sp":27.57},{"date":"2023-12-10T16:00:00.000Z","stockId":3008,"sp":27.23},{"date":"2023-12-07T16:00:00.000Z","stockId":3008,"sp":26.5},{"date":"2023-12-06T16:00:00.000Z","stockId":3008,"sp":27.7},{"date":"2023-12-05T16:00:00.000Z","stockId":3008,"sp":27.38},{"date":"2023-12-04T16:00:00.000Z","stockId":3008,"sp":27.82},{"date":"2023-12-03T16:00:00.000Z","stockId":3008,"sp":29.69},{"date":"2023-11-30T16:00:00.000Z","stockId":3008,"sp":27.8},{"date":"2023-11-29T16:00:00.000Z","stockId":3008,"sp":27.68},{"date":"2023-11-28T16:00:00.000Z","stockId":3008,"sp":27.86},{"date":"2023-11-27T16:00:00.000Z","stockId":3008,"sp":27.9},{"date":"2023-11-26T16:00:00.000Z","stockId":3008,"sp":27.67},{"date":"2023-11-23T16:00:00.000Z","stockId":3008,"sp":27.75},{"date":"2023-11-22T16:00:00.000Z","stockId":3008,"sp":27.87},{"date":"2023-11-21T16:00:00.000Z","stockId":3008,"sp":27.63},{"date":"2023-11-20T16:00:00.000Z","stockId":3008,"sp":27.75},{"date":"2023-11-19T16:00:00.000Z","stockId":3008,"sp":28.04},{"date":"2023-11-16T16:00:00.000Z","stockId":3008,"sp":27.65},{"date":"2023-11-15T16:00:00.000Z","stockId":3008,"sp":27.4},{"date":"2023-11-14T16:00:00.000Z","stockId":3008,"sp":27.69},{"date":"2023-11-13T16:00:00.000Z","stockId":3008,"sp":27.52},{"date":"2023-11-12T16:00:00.000Z","stockId":3008,"sp":27.44},{"date":"2023-11-09T16:00:00.000Z","stockId":3008,"sp":27.29},{"date":"2023-11-08T16:00:00.000Z","stockId":3008,"sp":27.23},{"date":"2023-11-07T16:00:00.000Z","stockId":3008,"sp":27.2},{"date":"2023-11-06T16:00:00.000Z","stockId":3008,"sp":27.2},{"date":"2023-11-05T16:00:00.000Z","stockId":3008,"sp":27.14},{"date":"2023-11-02T16:00:00.000Z","stockId":3008,"sp":27.05},{"date":"2023-11-01T16:00:00.000Z","stockId":3008,"sp":26.68},{"date":"2023-10-31T16:00:00.000Z","stockId":3008,"sp":27.04},{"date":"2023-10-30T16:00:00.000Z","stockId":3008,"sp":26.8},{"date":"2023-10-29T16:00:00.000Z","stockId":3008,"sp":26.44},{"date":"2023-10-26T16:00:00.000Z","stockId":3008,"sp":26.58},{"date":"2023-10-25T16:00:00.000Z","stockId":3008,"sp":25.64},{"date":"2023-10-24T16:00:00.000Z","stockId":3008,"sp":25.56},{"date":"2023-10-23T16:00:00.000Z","stockId":3008,"sp":25.28},{"date":"2023-10-22T16:00:00.000Z","stockId":3008,"sp":23.97},{"date":"2023-10-19T16:00:00.000Z","stockId":3008,"sp":25.06},{"date":"2023-10-18T16:00:00.000Z","stockId":3008,"sp":24.95},{"date":"2023-10-17T16:00:00.000Z","stockId":3008,"sp":25.22},{"date":"2023-10-16T16:00:00.000Z","stockId":3008,"sp":25.36},{"date":"2023-10-15T16:00:00.000Z","stockId":3008,"sp":25.27},{"date":"2023-10-12T16:00:00.000Z","stockId":3008,"sp":25.5},{"date":"2023-10-11T16:00:00.000Z","stockId":3008,"sp":26.63},{"date":"2023-10-10T16:00:00.000Z","stockId":3008,"sp":26.73},{"date":"2023-10-09T16:00:00.000Z","stockId":3008,"sp":27.08},{"date":"2023-10-08T16:00:00.000Z","stockId":3008,"sp":27.25},{"date":"2023-09-27T16:00:00.000Z","stockId":3008,"sp":27.67},{"date":"2023-09-26T16:00:00.000Z","stockId":3008,"sp":27.22},{"date":"2023-09-25T16:00:00.000Z","stockId":3008,"sp":27.24},{"date":"2023-09-24T16:00:00.000Z","stockId":3008,"sp":27.08},{"date":"2023-09-21T16:00:00.000Z","stockId":3008,"sp":26.8},{"date":"2023-09-20T16:00:00.000Z","stockId":3008,"sp":26.14},{"date":"2023-09-19T16:00:00.000Z","stockId":3008,"sp":26.59},{"date":"2023-09-18T16:00:00.000Z","stockId":3008,"sp":26.45},{"date":"2023-09-17T16:00:00.000Z","stockId":3008,"sp":26.77},{"date":"2023-09-14T16:00:00.000Z","stockId":3008,"sp":26.4},{"date":"2023-09-13T16:00:00.000Z","stockId":3008,"sp":26.53},{"date":"2023-09-12T16:00:00.000Z","stockId":3008,"sp":26.85},{"date":"2023-09-11T16:00:00.000Z","stockId":3008,"sp":27.26},{"date":"2023-09-10T16:00:00.000Z","stockId":3008,"sp":27.67},{"date":"2023-09-07T16:00:00.000Z","stockId":3008,"sp":27.58},{"date":"2023-09-06T16:00:00.000Z","stockId":3008,"sp":27.35},{"date":"2023-09-05T16:00:00.000Z","stockId":3008,"sp":27.82},{"date":"2023-09-04T16:00:00.000Z","stockId":3008,"sp":27.52},{"date":"2023-09-03T16:00:00.000Z","stockId":3008,"sp":27.76},{"date":"2023-08-31T16:00:00.000Z","stockId":3008,"sp":27.43},{"date":"2023-08-30T16:00:00.000Z","stockId":3008,"sp":27.44},{"date":"2023-08-29T16:00:00.000Z","stockId":3008,"sp":27.87},{"date":"2023-08-28T16:00:00.000Z","stockId":3008,"sp":27.94},{"date":"2023-08-27T16:00:00.000Z","stockId":3008,"sp":26.11},{"date":"2023-08-24T16:00:00.000Z","stockId":3008,"sp":25.58},{"date":"2023-08-23T16:00:00.000Z","stockId":3008,"sp":26.09},{"date":"2023-08-22T16:00:00.000Z","stockId":3008,"sp":26.63},{"date":"2023-08-21T16:00:00.000Z","stockId":3008,"sp":27.11},{"date":"2023-08-20T16:00:00.000Z","stockId":3008,"sp":27.71},{"date":"2023-08-17T16:00:00.000Z","stockId":3008,"sp":27.8},{"date":"2023-08-16T16:00:00.000Z","stockId":3008,"sp":27.49},{"date":"2023-08-15T16:00:00.000Z","stockId":3008,"sp":26.91},{"date":"2023-08-14T16:00:00.000Z","stockId":3008,"sp":27.26},{"date":"2023-08-13T16:00:00.000Z","stockId":3008,"sp":27.33},{"date":"2023-08-10T16:00:00.000Z","stockId":3008,"sp":26.94},{"date":"2023-08-09T16:00:00.000Z","stockId":3008,"sp":27.09},{"date":"2023-08-08T16:00:00.000Z","stockId":3008,"sp":26.83},{"date":"2023-08-07T16:00:00.000Z","stockId":3008,"sp":27.36},{"date":"2023-08-06T16:00:00.000Z","stockId":3008,"sp":27.19},{"date":"2023-08-03T16:00:00.000Z","stockId":3008,"sp":27.33},{"date":"2023-08-02T16:00:00.000Z","stockId":3008,"sp":27.47},{"date":"2023-08-01T16:00:00.000Z","stockId":3008,"sp":28.04},{"date":"2023-07-31T16:00:00.000Z","stockId":3008,"sp":27.94},{"date":"2023-07-30T16:00:00.000Z","stockId":3008,"sp":27.9},{"date":"2023-07-27T16:00:00.000Z","stockId":3008,"sp":28.14},{"date":"2023-07-26T16:00:00.000Z","stockId":3008,"sp":28.15},{"date":"2023-07-25T16:00:00.000Z","stockId":3008,"sp":28.38},{"date":"2023-07-24T16:00:00.000Z","stockId":3008,"sp":28.71},{"date":"2023-07-23T16:00:00.000Z","stockId":3008,"sp":28.2},{"date":"2023-07-20T16:00:00.000Z","stockId":3008,"sp":28.02},{"date":"2023-07-19T16:00:00.000Z","stockId":3008,"sp":28.42},{"date":"2023-07-18T16:00:00.000Z","stockId":3008,"sp":28.9},{"date":"2023-07-17T16:00:00.000Z","stockId":3008,"sp":28.93},{"date":"2023-07-16T16:00:00.000Z","stockId":3008,"sp":29.05},{"date":"2023-07-13T16:00:00.000Z","stockId":3008,"sp":29.04},{"date":"2023-07-12T16:00:00.000Z","stockId":3008,"sp":28.98},{"date":"2023-07-11T16:00:00.000Z","stockId":3008,"sp":29.13},{"date":"2023-07-10T16:00:00.000Z","stockId":3008,"sp":29.19},{"date":"2023-07-09T16:00:00.000Z","stockId":3008,"sp":28.85},{"date":"2023-07-06T16:00:00.000Z","stockId":3008,"sp":29.18},{"date":"2023-07-05T16:00:00.000Z","stockId":3008,"sp":28.88},{"date":"2023-07-04T16:00:00.000Z","stockId":3008,"sp":28.94},{"date":"2023-07-03T16:00:00.000Z","stockId":3008,"sp":29.15},{"date":"2023-07-02T16:00:00.000Z","stockId":3008,"sp":28.58},{"date":"2023-06-29T16:00:00.000Z","stockId":3008,"sp":28.73},{"date":"2023-06-28T16:00:00.000Z","stockId":3008,"sp":28.71},{"date":"2023-06-27T16:00:00.000Z","stockId":3008,"sp":26.1},{"date":"2023-06-26T16:00:00.000Z","stockId":3008,"sp":25.98},{"date":"2023-06-25T16:00:00.000Z","stockId":3008,"sp":24.86},{"date":"2023-06-20T16:00:00.000Z","stockId":3008,"sp":27.07},{"date":"2023-06-19T16:00:00.000Z","stockId":3008,"sp":29.4},{"date":"2023-06-18T16:00:00.000Z","stockId":3008,"sp":27.5},{"date":"2023-06-15T16:00:00.000Z","stockId":3008,"sp":27.32},{"date":"2023-06-14T16:00:00.000Z","stockId":3008,"sp":27.57},{"date":"2023-06-13T16:00:00.000Z","stockId":3008,"sp":27.38},{"date":"2023-06-12T16:00:00.000Z","stockId":3008,"sp":28.16},{"date":"2023-06-11T16:00:00.000Z","stockId":3008,"sp":27.42},{"date":"2023-06-08T16:00:00.000Z","stockId":3008,"sp":27.43},{"date":"2023-06-07T16:00:00.000Z","stockId":3008,"sp":27.32},{"date":"2023-06-06T16:00:00.000Z","stockId":3008,"sp":27.7},{"date":"2023-06-05T16:00:00.000Z","stockId":3008,"sp":27.11},{"date":"2023-06-04T16:00:00.000Z","stockId":3008,"sp":28.07},{"date":"2023-06-01T16:00:00.000Z","stockId":3008,"sp":27.21},{"date":"2023-05-31T16:00:00.000Z","stockId":3008,"sp":27.39},{"date":"2023-05-30T16:00:00.000Z","stockId":3008,"sp":27.73},{"date":"2023-05-29T16:00:00.000Z","stockId":3008,"sp":27.71},{"date":"2023-05-28T16:00:00.000Z","stockId":3008,"sp":28.04},{"date":"2023-05-25T16:00:00.000Z","stockId":3008,"sp":27.76},{"date":"2023-05-24T16:00:00.000Z","stockId":3008,"sp":28.1},{"date":"2023-05-23T16:00:00.000Z","stockId":3008,"sp":28.19},{"date":"2023-05-22T16:00:00.000Z","stockId":3008,"sp":28.42},{"date":"2023-05-21T16:00:00.000Z","stockId":3008,"sp":28.37},{"date":"2023-05-18T16:00:00.000Z","stockId":3008,"sp":28.36},{"date":"2023-05-17T16:00:00.000Z","stockId":3008,"sp":28.04},{"date":"2023-05-16T16:00:00.000Z","stockId":3008,"sp":28.05},{"date":"2023-05-15T16:00:00.000Z","stockId":3008,"sp":27.41},{"date":"2023-05-14T16:00:00.000Z","stockId":3008,"sp":27.4},{"date":"2023-05-11T16:00:00.000Z","stockId":3008,"sp":27.17},{"date":"2023-05-10T16:00:00.000Z","stockId":3008,"sp":27.15},{"date":"2023-05-09T16:00:00.000Z","stockId":3008,"sp":26.75},{"date":"2023-05-08T16:00:00.000Z","stockId":3008,"sp":26.49},{"date":"2023-05-07T16:00:00.000Z","stockId":3008,"sp":26.85},{"date":"2023-05-04T16:00:00.000Z","stockId":3008,"sp":26.68},{"date":"2023-05-03T16:00:00.000Z","stockId":3008,"sp":26.63},{"date":"2023-04-27T16:00:00.000Z","stockId":3008,"sp":26.12},{"stockId":3008,"date":"2023-04-26T16:00:00.000Z","sp":25.23},{"stockId":3008,"date":"2023-04-25T16:00:00.000Z","sp":25.18},{"stockId":3008,"date":"2023-04-24T16:00:00.000Z","sp":24.73},{"stockId":3008,"date":"2023-04-23T16:00:00.000Z","sp":25.08},{"stockId":3008,"date":"2023-04-20T16:00:00.000Z","sp":25.08},{"stockId":3008,"date":"2023-04-19T16:00:00.000Z","sp":25.87},{"stockId":3008,"date":"2023-04-18T16:00:00.000Z","sp":26.55},{"stockId":3008,"date":"2023-04-17T16:00:00.000Z","sp":26.45},{"stockId":3008,"date":"2023-04-16T16:00:00.000Z","sp":26.73}],"dateFlag":"day"}