window.pageData = {"stock":{"_id":3030,"stockCode":"003030","tickerId":3030,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","establishDate":"2000-02-17T16:00:00.000Z","ipoDate":"2021-01-05T16:00:00.000Z","provinceCode":11,"followedNum":93,"blackenedNum":4,"memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"祖名股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"zmgf","actualControllerTypes":["natural_person"],"actualControllerName":"蔡祖明;王茶英;蔡水埼","blockDealDate":"2026-02-02T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2026-05-29T16:00:00.000Z","province":{"shortName":"浙江"},"industry":{"_id":2010000340404,"stockCode":"340404","name":"食品综合","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":340404,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":24.47737629970371},"pb":{"mcw":2.1465150182841253},"ps_ttm":{"mcw":2.1905598276483813},"dyr":{"mcw":0.025008898939003}},"staticDividendYieldRatio":0.025480314984927047},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000503,"stockCode":"C0503","exchange":"sz","stockType":"industry","source":"cni","tickerId":503,"name":"食品饮料与烟草"},{"_id":2000000050301,"stockCode":"C050301","exchange":"sz","stockType":"industry","source":"cni","tickerId":50301,"name":"食品"}],"sw":[{"_id":2010000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw","tickerId":340000,"source":"sw"},{"_id":2010000340400,"stockCode":"340400","name":"食品加工","stockType":"industry","exchange":"sw","tickerId":340400,"source":"sw"},{"_id":2010000340404,"stockCode":"340404","name":"食品综合","stockType":"industry","exchange":"sw","tickerId":340404,"source":"sw"}],"sw_2021":[{"_id":2020000110000,"stockCode":"110000","name":"农林牧渔","stockType":"industry","exchange":"sw_2021","tickerId":110000,"source":"sw_2021"},{"_id":2020000110500,"stockCode":"110500","name":"农产品加工","stockType":"industry","exchange":"sw_2021","tickerId":110500,"source":"sw_2021"},{"_id":2020000110504,"stockCode":"110504","name":"其他农产品加工","stockType":"industry","exchange":"sw_2021","tickerId":110504,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.chinazuming.cn","companyName":"祖名豆制品集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":3030,"type":"tr_dri","cagr_p_r_fs":0.04414029066608549,"cagr_p_r_fys":0.3135215453194653,"cagr_p_r_y1":0.3720266758735997,"p_r_fs":0.2614035701004276,"cagr_p_r_d30":0.29745596868884583,"cagr_p_r_d60":0.4319654427645794,"cagr_p_r_d90":0.2604562737642593,"cagr_p_r_y3":0.02728536517454172,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2021-01-05T16:00:00.000Z","cagr_p_r_d14":0.1595977262789685,"cagr_p_r_d7":0.04822134387351773,"cagr_p_r_y5":-0.0237645639934414},"shnc":{"stockId":3030,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":8212,"shnc_d90":-0.11163998269147556,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":8212,"shnc_q1":-0.11163998269147556,"shnc_q2":-0.09539546155540868,"shnc_q3":-0.25474180960159726,"shnc_y1":-0.28616133518776077,"shnc_y2":-0.10913430245172488},"ple":{"stockId":3030,"type":"ple","ps":3930000,"ps_mc":104223600,"ps_shbt10sh_r":0.04808534432028915,"ps_sc_r":0.0315,"pc":2,"last_data_date":"2026-05-14T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":118.75799777504083,"d_pe_ttm":-82.64672468614297,"pb":3.2934049873790627,"pb_wo_gw":3.4741344833654098,"dyr":0.005656108597285068,"mc":3309165600,"mc_om":3309165600,"sp":26.52,"spc":0.0363,"ta":104684169,"to_r":0.048459141472048946,"cmc":2147030691,"ecmc":1433368898.52,"ecmc_psh":174546,"shn":8212},"staticDividendYieldRatio":0.005656108597285068},"shareholdersEquityChangeData":[{"_id":"69a88fcf5afe0a1b28a67c98","stockId":3030,"source":"cn_info","shareholderName":"沈勇","declarationDate":"2026-02-25T16:00:00.000Z","date":"2026-02-04T16:00:00.000Z","changeQuantity":-555000,"sharesChangeRatio":0.00445,"priceLimit":"20.313-22.510","sharesHeldAfterChange":0.0456,"quantityHeldAfterChange":5683900,"priceFloor":20.313,"priceCeiling":22.51,"averagePrice":21.4115,"stock":{"_id":3030,"stockCode":"003030","tickerId":3030,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":93,"blackenedNum":4,"memoNum":2,"currency":"CNY","name":"祖名股份","isFollowed":false}},{"_id":"69a5ecb1cf192ff7beeaa6a3","stockId":3030,"source":"cn_info","shareholderName":"蔡祖明","declarationDate":"2026-02-03T16:00:00.000Z","date":"2026-02-02T16:00:00.000Z","changeQuantity":-2495600,"sharesChangeRatio":0.02,"priceLimit":"19.20-19.74","sharesHeldAfterChange":0.2108,"quantityHeldAfterChange":26302008,"priceFloor":19.2,"priceCeiling":19.74,"averagePrice":19.47,"stock":{"_id":3030,"stockCode":"003030","tickerId":3030,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":93,"blackenedNum":4,"memoNum":2,"currency":"CNY","name":"祖名股份","isFollowed":false}},{"_id":"698ce016f81de6bde7e6fd28","stockId":3030,"source":"cn_info","shareholderName":"蔡祖明","declarationDate":"2026-01-12T16:00:00.000Z","date":"2026-01-11T16:00:00.000Z","changeQuantity":-436755,"sharesChangeRatio":0.0035,"priceLimit":"20.002-20.574","sharesHeldAfterChange":0.2373,"quantityHeldAfterChange":29608645,"priceFloor":20.002,"priceCeiling":20.574,"averagePrice":20.288,"stock":{"_id":3030,"stockCode":"003030","tickerId":3030,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":93,"blackenedNum":4,"memoNum":2,"currency":"CNY","name":"祖名股份","isFollowed":false}},{"_id":"695975b94b8624cee206acda","stockId":3030,"source":"cn_info","shareholderName":"沈勇","declarationDate":"2025-12-05T16:00:00.000Z","date":"2025-12-03T16:00:00.000Z","changeQuantity":-141600,"sharesChangeRatio":0.0011,"priceLimit":"22.41-22.51","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":6238900,"priceFloor":22.41,"priceCeiling":22.51,"averagePrice":22.46,"stock":{"_id":3030,"stockCode":"003030","tickerId":3030,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":93,"blackenedNum":4,"memoNum":2,"currency":"CNY","name":"祖名股份","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178afae","stockId":3030,"source":"cn_info","shareholderName":"李伯钧","declarationDate":"2025-02-05T16:00:00.000Z","date":"2025-02-04T16:00:00.000Z","changeQuantity":18200,"sharesChangeRatio":0.00015,"candlestickAveragePrice":15.351526111019782,"lastUpdated":"2025-07-30T09:44:01.147Z","stock":{"_id":3030,"stockCode":"003030","tickerId":3030,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":93,"blackenedNum":4,"memoNum":2,"currency":"CNY","name":"祖名股份","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178afad","stockId":3030,"source":"cn_info","shareholderName":"邬飞霞","declarationDate":"2023-10-23T16:00:00.000Z","date":"2023-10-23T16:00:00.000Z","changeQuantity":-298300,"sharesChangeRatio":0.00239,"priceLimit":"23.66","sharesHeldAfterChange":0.0476,"quantityHeldAfterChange":5940700,"priceFloor":23.66,"priceCeiling":23.66,"averagePrice":23.66,"stock":{"_id":3030,"stockCode":"003030","tickerId":3030,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":93,"blackenedNum":4,"memoNum":2,"currency":"CNY","name":"祖名股份","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178afac","stockId":3030,"source":"cn_info","shareholderName":"邬飞霞","declarationDate":"2023-07-26T16:00:00.000Z","date":"2023-07-24T16:00:00.000Z","changeQuantity":-165400,"sharesChangeRatio":0.00133,"priceLimit":"24.17","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":6239000,"priceFloor":24.17,"priceCeiling":24.17,"averagePrice":24.17,"stock":{"_id":3030,"stockCode":"003030","tickerId":3030,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":93,"blackenedNum":4,"memoNum":2,"currency":"CNY","name":"祖名股份","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178afab","stockId":3030,"source":"cn_info","shareholderName":"邬飞霞","declarationDate":"2023-07-26T16:00:00.000Z","date":"2023-07-02T16:00:00.000Z","changeQuantity":-197400,"sharesChangeRatio":0.00158,"priceLimit":"24.17","priceFloor":24.17,"priceCeiling":24.17,"averagePrice":24.17,"stock":{"_id":3030,"stockCode":"003030","tickerId":3030,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":93,"blackenedNum":4,"memoNum":2,"currency":"CNY","name":"祖名股份","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178afaa","stockId":3030,"source":"cn_info","shareholderName":"邬飞霞","declarationDate":"2023-07-26T16:00:00.000Z","date":"2023-06-29T16:00:00.000Z","changeQuantity":-910400,"sharesChangeRatio":0.0073,"priceLimit":"24.14","priceFloor":24.14,"priceCeiling":24.14,"averagePrice":24.14,"stock":{"_id":3030,"stockCode":"003030","tickerId":3030,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":93,"blackenedNum":4,"memoNum":2,"currency":"CNY","name":"祖名股份","isFollowed":false}},{"_id":"6865f9a4b9bea94b6178afa9","stockId":3030,"source":"cn_info","shareholderName":"邬飞霞","declarationDate":"2023-07-26T16:00:00.000Z","date":"2023-05-30T16:00:00.000Z","changeQuantity":-140000,"sharesChangeRatio":0.00112,"priceLimit":"24.23","priceFloor":24.23,"priceCeiling":24.23,"averagePrice":24.23,"stock":{"_id":3030,"stockCode":"003030","tickerId":3030,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":93,"blackenedNum":4,"memoNum":2,"currency":"CNY","name":"祖名股份","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3030,"sp":26.52},{"stockId":3030,"date":"2026-05-20T16:00:00.000Z","sp":25.59},{"stockId":3030,"date":"2026-05-19T16:00:00.000Z","sp":26.2},{"date":"2026-05-18T16:00:00.000Z","stockId":3030,"sp":26.2},{"stockId":3030,"date":"2026-05-17T16:00:00.000Z","sp":25.67},{"date":"2026-05-14T16:00:00.000Z","stockId":3030,"sp":25.3},{"date":"2026-05-13T16:00:00.000Z","stockId":3030,"sp":24.52},{"stockId":3030,"date":"2026-05-12T16:00:00.000Z","sp":25.14},{"date":"2026-05-11T16:00:00.000Z","stockId":3030,"sp":23.97},{"date":"2026-05-10T16:00:00.000Z","stockId":3030,"sp":23.75},{"date":"2026-05-07T16:00:00.000Z","stockId":3030,"sp":22.87},{"stockId":3030,"date":"2026-05-06T16:00:00.000Z","sp":22.38},{"date":"2026-05-05T16:00:00.000Z","stockId":3030,"sp":22.17},{"date":"2026-04-29T16:00:00.000Z","stockId":3030,"sp":22.16},{"stockId":3030,"date":"2026-04-28T16:00:00.000Z","sp":21.81},{"date":"2026-04-27T16:00:00.000Z","stockId":3030,"sp":21.35},{"date":"2026-04-26T16:00:00.000Z","stockId":3030,"sp":21.53},{"stockId":3030,"date":"2026-04-23T16:00:00.000Z","sp":21.9},{"stockId":3030,"date":"2026-04-22T16:00:00.000Z","sp":20.3},{"stockId":3030,"date":"2026-04-21T16:00:00.000Z","sp":20.44},{"date":"2026-04-20T16:00:00.000Z","stockId":3030,"sp":20.89},{"date":"2026-04-19T16:00:00.000Z","stockId":3030,"sp":20.43},{"date":"2026-04-16T16:00:00.000Z","stockId":3030,"sp":20.24},{"stockId":3030,"date":"2026-04-15T16:00:00.000Z","sp":20.44},{"stockId":3030,"date":"2026-04-14T16:00:00.000Z","sp":20.17},{"stockId":3030,"date":"2026-04-13T16:00:00.000Z","sp":20.31},{"stockId":3030,"date":"2026-04-12T16:00:00.000Z","sp":20.32},{"date":"2026-04-09T16:00:00.000Z","stockId":3030,"sp":20.39},{"stockId":3030,"date":"2026-04-08T16:00:00.000Z","sp":20.13},{"stockId":3030,"date":"2026-04-07T16:00:00.000Z","sp":20.79},{"date":"2026-04-06T16:00:00.000Z","stockId":3030,"sp":20.19},{"date":"2026-04-02T16:00:00.000Z","stockId":3030,"sp":19.78},{"stockId":3030,"date":"2026-04-01T16:00:00.000Z","sp":20.55},{"stockId":3030,"date":"2026-03-31T16:00:00.000Z","sp":20.75},{"stockId":3030,"date":"2026-03-30T16:00:00.000Z","sp":20.64},{"date":"2026-03-29T16:00:00.000Z","stockId":3030,"sp":20.99},{"date":"2026-03-26T16:00:00.000Z","stockId":3030,"sp":20.8},{"stockId":3030,"date":"2026-03-25T16:00:00.000Z","sp":20.02},{"date":"2026-03-24T16:00:00.000Z","stockId":3030,"sp":19.87},{"stockId":3030,"date":"2026-03-23T16:00:00.000Z","sp":19.54},{"stockId":3030,"date":"2026-03-22T16:00:00.000Z","sp":18.52},{"date":"2026-03-19T16:00:00.000Z","stockId":3030,"sp":19.35},{"date":"2026-03-18T16:00:00.000Z","stockId":3030,"sp":19.88},{"date":"2026-03-17T16:00:00.000Z","stockId":3030,"sp":20.49},{"date":"2026-03-16T16:00:00.000Z","stockId":3030,"sp":20.41},{"date":"2026-03-15T16:00:00.000Z","stockId":3030,"sp":20.56},{"date":"2026-03-12T16:00:00.000Z","stockId":3030,"sp":20.74},{"stockId":3030,"date":"2026-03-11T16:00:00.000Z","sp":20.72},{"date":"2026-03-10T16:00:00.000Z","stockId":3030,"sp":20.69},{"date":"2026-03-09T16:00:00.000Z","stockId":3030,"sp":21.3},{"stockId":3030,"date":"2026-03-08T16:00:00.000Z","sp":20.79},{"date":"2026-03-05T16:00:00.000Z","stockId":3030,"sp":20.84},{"stockId":3030,"date":"2026-03-04T16:00:00.000Z","sp":20.2},{"date":"2026-03-03T16:00:00.000Z","stockId":3030,"sp":20.28},{"stockId":3030,"date":"2026-03-02T16:00:00.000Z","sp":20.5},{"stockId":3030,"date":"2026-03-01T16:00:00.000Z","sp":20.95},{"date":"2026-02-26T16:00:00.000Z","stockId":3030,"sp":21.4},{"stockId":3030,"date":"2026-02-25T16:00:00.000Z","sp":21.4},{"date":"2026-02-24T16:00:00.000Z","stockId":3030,"sp":21.87},{"stockId":3030,"date":"2026-02-23T16:00:00.000Z","sp":21.75},{"date":"2026-02-12T16:00:00.000Z","stockId":3030,"sp":21.04},{"stockId":3030,"date":"2026-02-11T16:00:00.000Z","sp":21.58},{"stockId":3030,"date":"2026-02-10T16:00:00.000Z","sp":22.28},{"date":"2026-02-09T16:00:00.000Z","stockId":3030,"sp":22.3},{"date":"2026-02-08T16:00:00.000Z","stockId":3030,"sp":22.31},{"date":"2026-02-05T16:00:00.000Z","stockId":3030,"sp":22.04},{"stockId":3030,"date":"2026-02-04T16:00:00.000Z","sp":21.82},{"date":"2026-02-03T16:00:00.000Z","stockId":3030,"sp":21.8},{"stockId":3030,"date":"2026-02-02T16:00:00.000Z","sp":21.63},{"date":"2026-02-01T16:00:00.000Z","stockId":3030,"sp":21.22},{"date":"2026-01-29T16:00:00.000Z","stockId":3030,"sp":22.22},{"stockId":3030,"date":"2026-01-28T16:00:00.000Z","sp":21.95},{"stockId":3030,"date":"2026-01-27T16:00:00.000Z","sp":21.68},{"date":"2026-01-26T16:00:00.000Z","stockId":3030,"sp":21.56},{"stockId":3030,"date":"2026-01-25T16:00:00.000Z","sp":21.65},{"date":"2026-01-22T16:00:00.000Z","stockId":3030,"sp":21.69},{"stockId":3030,"date":"2026-01-21T16:00:00.000Z","sp":21.85},{"date":"2026-01-20T16:00:00.000Z","stockId":3030,"sp":21.57},{"stockId":3030,"date":"2026-01-19T16:00:00.000Z","sp":21.44},{"stockId":3030,"date":"2026-01-18T16:00:00.000Z","sp":21.4},{"stockId":3030,"date":"2026-01-15T16:00:00.000Z","sp":21.09},{"stockId":3030,"date":"2026-01-14T16:00:00.000Z","sp":20.86},{"stockId":3030,"date":"2026-01-13T16:00:00.000Z","sp":20.67},{"stockId":3030,"date":"2026-01-12T16:00:00.000Z","sp":20.68},{"date":"2026-01-11T16:00:00.000Z","stockId":3030,"sp":20.24},{"date":"2026-01-08T16:00:00.000Z","stockId":3030,"sp":20.05},{"date":"2026-01-07T16:00:00.000Z","stockId":3030,"sp":19.99},{"date":"2026-01-06T16:00:00.000Z","stockId":3030,"sp":19.69},{"date":"2026-01-05T16:00:00.000Z","stockId":3030,"sp":20.05},{"date":"2026-01-04T16:00:00.000Z","stockId":3030,"sp":20.2},{"date":"2025-12-30T16:00:00.000Z","stockId":3030,"sp":20.19},{"date":"2025-12-29T16:00:00.000Z","stockId":3030,"sp":20.12},{"date":"2025-12-28T16:00:00.000Z","stockId":3030,"sp":20.52},{"date":"2025-12-25T16:00:00.000Z","stockId":3030,"sp":20.54},{"date":"2025-12-24T16:00:00.000Z","stockId":3030,"sp":20.58},{"date":"2025-12-23T16:00:00.000Z","stockId":3030,"sp":20.43},{"date":"2025-12-22T16:00:00.000Z","stockId":3030,"sp":20.54},{"date":"2025-12-21T16:00:00.000Z","stockId":3030,"sp":21.16},{"date":"2025-12-18T16:00:00.000Z","stockId":3030,"sp":21.38},{"date":"2025-12-17T16:00:00.000Z","stockId":3030,"sp":20.52},{"date":"2025-12-16T16:00:00.000Z","stockId":3030,"sp":20.28},{"date":"2025-12-15T16:00:00.000Z","stockId":3030,"sp":20.09},{"date":"2025-12-14T16:00:00.000Z","stockId":3030,"sp":20.3},{"date":"2025-12-11T16:00:00.000Z","stockId":3030,"sp":19.72},{"date":"2025-12-10T16:00:00.000Z","stockId":3030,"sp":20.04},{"date":"2025-12-09T16:00:00.000Z","stockId":3030,"sp":20.95},{"date":"2025-12-08T16:00:00.000Z","stockId":3030,"sp":21.73},{"date":"2025-12-07T16:00:00.000Z","stockId":3030,"sp":21.4},{"date":"2025-12-04T16:00:00.000Z","stockId":3030,"sp":21.84},{"date":"2025-12-03T16:00:00.000Z","stockId":3030,"sp":22.05},{"date":"2025-12-02T16:00:00.000Z","stockId":3030,"sp":22.55},{"date":"2025-12-01T16:00:00.000Z","stockId":3030,"sp":22.48},{"date":"2025-11-30T16:00:00.000Z","stockId":3030,"sp":22.9},{"date":"2025-11-27T16:00:00.000Z","stockId":3030,"sp":22.39},{"date":"2025-11-26T16:00:00.000Z","stockId":3030,"sp":21.66},{"date":"2025-11-25T16:00:00.000Z","stockId":3030,"sp":21.01},{"date":"2025-11-24T16:00:00.000Z","stockId":3030,"sp":20.96},{"date":"2025-11-23T16:00:00.000Z","stockId":3030,"sp":20.81},{"date":"2025-11-20T16:00:00.000Z","stockId":3030,"sp":20.65},{"date":"2025-11-19T16:00:00.000Z","stockId":3030,"sp":21.58},{"date":"2025-11-18T16:00:00.000Z","stockId":3030,"sp":21.62},{"date":"2025-11-17T16:00:00.000Z","stockId":3030,"sp":21.93},{"date":"2025-11-16T16:00:00.000Z","stockId":3030,"sp":21.93},{"date":"2025-11-13T16:00:00.000Z","stockId":3030,"sp":21.87},{"date":"2025-11-12T16:00:00.000Z","stockId":3030,"sp":21.78},{"date":"2025-11-11T16:00:00.000Z","stockId":3030,"sp":21.85},{"date":"2025-11-10T16:00:00.000Z","stockId":3030,"sp":21.6},{"date":"2025-11-09T16:00:00.000Z","stockId":3030,"sp":21.17},{"date":"2025-11-06T16:00:00.000Z","stockId":3030,"sp":20.8},{"date":"2025-11-05T16:00:00.000Z","stockId":3030,"sp":20.9},{"date":"2025-11-04T16:00:00.000Z","stockId":3030,"sp":21.03},{"date":"2025-11-03T16:00:00.000Z","stockId":3030,"sp":20.91},{"date":"2025-11-02T16:00:00.000Z","stockId":3030,"sp":21.12},{"date":"2025-10-30T16:00:00.000Z","stockId":3030,"sp":20.52},{"date":"2025-10-29T16:00:00.000Z","stockId":3030,"sp":19.9},{"date":"2025-10-28T16:00:00.000Z","stockId":3030,"sp":20.4},{"date":"2025-10-27T16:00:00.000Z","stockId":3030,"sp":20.35},{"date":"2025-10-26T16:00:00.000Z","stockId":3030,"sp":21.1},{"date":"2025-10-23T16:00:00.000Z","stockId":3030,"sp":22.14},{"date":"2025-10-22T16:00:00.000Z","stockId":3030,"sp":20.13},{"date":"2025-10-21T16:00:00.000Z","stockId":3030,"sp":19.7},{"date":"2025-10-20T16:00:00.000Z","stockId":3030,"sp":19.28},{"date":"2025-10-19T16:00:00.000Z","stockId":3030,"sp":18.92},{"date":"2025-10-16T16:00:00.000Z","stockId":3030,"sp":18.97},{"date":"2025-10-15T16:00:00.000Z","stockId":3030,"sp":19.2},{"date":"2025-10-14T16:00:00.000Z","stockId":3030,"sp":19.54},{"date":"2025-10-13T16:00:00.000Z","stockId":3030,"sp":18.52},{"date":"2025-10-12T16:00:00.000Z","stockId":3030,"sp":18.26},{"date":"2025-10-09T16:00:00.000Z","stockId":3030,"sp":18.49},{"date":"2025-10-08T16:00:00.000Z","stockId":3030,"sp":18.38},{"date":"2025-09-29T16:00:00.000Z","stockId":3030,"sp":18.48},{"date":"2025-09-28T16:00:00.000Z","stockId":3030,"sp":18.59},{"date":"2025-09-25T16:00:00.000Z","stockId":3030,"sp":18.43},{"date":"2025-09-24T16:00:00.000Z","stockId":3030,"sp":18.12},{"date":"2025-09-23T16:00:00.000Z","stockId":3030,"sp":18.29},{"date":"2025-09-22T16:00:00.000Z","stockId":3030,"sp":18.17},{"date":"2025-09-21T16:00:00.000Z","stockId":3030,"sp":18.29},{"date":"2025-09-18T16:00:00.000Z","stockId":3030,"sp":18.38},{"date":"2025-09-17T16:00:00.000Z","stockId":3030,"sp":18.64},{"date":"2025-09-16T16:00:00.000Z","stockId":3030,"sp":19.17},{"date":"2025-09-15T16:00:00.000Z","stockId":3030,"sp":19.25},{"date":"2025-09-14T16:00:00.000Z","stockId":3030,"sp":19.18},{"date":"2025-09-11T16:00:00.000Z","stockId":3030,"sp":19.42},{"date":"2025-09-10T16:00:00.000Z","stockId":3030,"sp":19.78},{"date":"2025-09-09T16:00:00.000Z","stockId":3030,"sp":19.71},{"date":"2025-09-08T16:00:00.000Z","stockId":3030,"sp":19.67},{"date":"2025-09-07T16:00:00.000Z","stockId":3030,"sp":19.7},{"date":"2025-09-04T16:00:00.000Z","stockId":3030,"sp":19.33},{"date":"2025-09-03T16:00:00.000Z","stockId":3030,"sp":19.25},{"date":"2025-09-02T16:00:00.000Z","stockId":3030,"sp":18.85},{"date":"2025-09-01T16:00:00.000Z","stockId":3030,"sp":19.48},{"date":"2025-08-31T16:00:00.000Z","stockId":3030,"sp":19.65},{"date":"2025-08-28T16:00:00.000Z","stockId":3030,"sp":19.38},{"date":"2025-08-27T16:00:00.000Z","stockId":3030,"sp":19.1},{"date":"2025-08-26T16:00:00.000Z","stockId":3030,"sp":19.58},{"date":"2025-08-25T16:00:00.000Z","stockId":3030,"sp":20.07},{"date":"2025-08-24T16:00:00.000Z","stockId":3030,"sp":19.78},{"date":"2025-08-21T16:00:00.000Z","stockId":3030,"sp":19.62},{"date":"2025-08-20T16:00:00.000Z","stockId":3030,"sp":20.12},{"date":"2025-08-19T16:00:00.000Z","stockId":3030,"sp":19.9},{"date":"2025-08-18T16:00:00.000Z","stockId":3030,"sp":20.05},{"date":"2025-08-17T16:00:00.000Z","stockId":3030,"sp":19.26},{"date":"2025-08-14T16:00:00.000Z","stockId":3030,"sp":19},{"date":"2025-08-13T16:00:00.000Z","stockId":3030,"sp":18.97},{"date":"2025-08-12T16:00:00.000Z","stockId":3030,"sp":19.45},{"date":"2025-08-11T16:00:00.000Z","stockId":3030,"sp":19.74},{"date":"2025-08-10T16:00:00.000Z","stockId":3030,"sp":19.84},{"date":"2025-08-07T16:00:00.000Z","stockId":3030,"sp":19.86},{"date":"2025-08-06T16:00:00.000Z","stockId":3030,"sp":19.74},{"date":"2025-08-05T16:00:00.000Z","stockId":3030,"sp":19.77},{"date":"2025-08-04T16:00:00.000Z","stockId":3030,"sp":19.59},{"date":"2025-08-03T16:00:00.000Z","stockId":3030,"sp":19.46},{"date":"2025-07-31T16:00:00.000Z","stockId":3030,"sp":19.12},{"date":"2025-07-30T16:00:00.000Z","stockId":3030,"sp":19.07},{"date":"2025-07-29T16:00:00.000Z","stockId":3030,"sp":19.37},{"date":"2025-07-28T16:00:00.000Z","stockId":3030,"sp":19.22},{"date":"2025-07-27T16:00:00.000Z","stockId":3030,"sp":19.36},{"date":"2025-07-24T16:00:00.000Z","stockId":3030,"sp":19.27},{"date":"2025-07-23T16:00:00.000Z","stockId":3030,"sp":19.19},{"date":"2025-07-22T16:00:00.000Z","stockId":3030,"sp":18.97},{"date":"2025-07-21T16:00:00.000Z","stockId":3030,"sp":19.08},{"date":"2025-07-20T16:00:00.000Z","stockId":3030,"sp":19.09},{"date":"2025-07-17T16:00:00.000Z","stockId":3030,"sp":19.05},{"date":"2025-07-16T16:00:00.000Z","stockId":3030,"sp":19.13},{"date":"2025-07-15T16:00:00.000Z","stockId":3030,"sp":18.91},{"date":"2025-07-14T16:00:00.000Z","stockId":3030,"sp":18.63},{"date":"2025-07-13T16:00:00.000Z","stockId":3030,"sp":19},{"date":"2025-07-10T16:00:00.000Z","stockId":3030,"sp":18.65},{"date":"2025-07-09T16:00:00.000Z","stockId":3030,"sp":18.35},{"date":"2025-07-08T16:00:00.000Z","stockId":3030,"sp":18.51},{"date":"2025-07-07T16:00:00.000Z","stockId":3030,"sp":18.64},{"date":"2025-07-06T16:00:00.000Z","stockId":3030,"sp":18.54},{"date":"2025-07-03T16:00:00.000Z","stockId":3030,"sp":18.38},{"date":"2025-07-02T16:00:00.000Z","stockId":3030,"sp":18.42},{"date":"2025-07-01T16:00:00.000Z","stockId":3030,"sp":18.44},{"date":"2025-06-30T16:00:00.000Z","stockId":3030,"sp":18.49},{"date":"2025-06-29T16:00:00.000Z","stockId":3030,"sp":18.44},{"date":"2025-06-26T16:00:00.000Z","stockId":3030,"sp":18.42},{"date":"2025-06-25T16:00:00.000Z","stockId":3030,"sp":18.16},{"date":"2025-06-24T16:00:00.000Z","stockId":3030,"sp":18.28},{"date":"2025-06-23T16:00:00.000Z","stockId":3030,"sp":18.08},{"date":"2025-06-22T16:00:00.000Z","stockId":3030,"sp":17.76},{"date":"2025-06-19T16:00:00.000Z","stockId":3030,"sp":17.6},{"date":"2025-06-18T16:00:00.000Z","stockId":3030,"sp":17.65},{"date":"2025-06-17T16:00:00.000Z","stockId":3030,"sp":17.98},{"date":"2025-06-16T16:00:00.000Z","stockId":3030,"sp":18.34},{"date":"2025-06-15T16:00:00.000Z","stockId":3030,"sp":18.69},{"date":"2025-06-12T16:00:00.000Z","stockId":3030,"sp":18.48},{"date":"2025-06-11T16:00:00.000Z","stockId":3030,"sp":19.01},{"date":"2025-06-10T16:00:00.000Z","stockId":3030,"sp":19.23},{"date":"2025-06-09T16:00:00.000Z","stockId":3030,"sp":19.03},{"date":"2025-06-08T16:00:00.000Z","stockId":3030,"sp":19.25},{"date":"2025-06-05T16:00:00.000Z","stockId":3030,"sp":19.23},{"date":"2025-06-04T16:00:00.000Z","stockId":3030,"sp":19.24},{"date":"2025-06-03T16:00:00.000Z","stockId":3030,"sp":19.99},{"date":"2025-06-02T16:00:00.000Z","stockId":3030,"sp":19.61},{"date":"2025-05-29T16:00:00.000Z","stockId":3030,"sp":19.2},{"date":"2025-05-28T16:00:00.000Z","stockId":3030,"sp":19.7},{"date":"2025-05-27T16:00:00.000Z","stockId":3030,"sp":20.1},{"date":"2025-05-26T16:00:00.000Z","stockId":3030,"sp":20.1},{"date":"2025-05-25T16:00:00.000Z","stockId":3030,"sp":19.29},{"date":"2025-05-22T16:00:00.000Z","stockId":3030,"sp":19.1},{"date":"2025-05-21T16:00:00.000Z","stockId":3030,"sp":19.48},{"date":"2025-05-20T16:00:00.000Z","stockId":3030,"sp":19.93},{"date":"2025-05-19T16:00:00.000Z","stockId":3030,"sp":20.92},{"date":"2025-05-18T16:00:00.000Z","stockId":3030,"sp":19.02},{"date":"2025-05-15T16:00:00.000Z","stockId":3030,"sp":18.29},{"date":"2025-05-14T16:00:00.000Z","stockId":3030,"sp":17.96},{"date":"2025-05-13T16:00:00.000Z","stockId":3030,"sp":17.67},{"date":"2025-05-12T16:00:00.000Z","stockId":3030,"sp":17.66},{"date":"2025-05-11T16:00:00.000Z","stockId":3030,"sp":17.88},{"date":"2025-05-08T16:00:00.000Z","stockId":3030,"sp":17.81},{"date":"2025-05-07T16:00:00.000Z","stockId":3030,"sp":17.95},{"date":"2025-05-06T16:00:00.000Z","stockId":3030,"sp":17.73},{"date":"2025-05-05T16:00:00.000Z","stockId":3030,"sp":17.64},{"date":"2025-04-29T16:00:00.000Z","stockId":3030,"sp":17.07},{"date":"2025-04-28T16:00:00.000Z","stockId":3030,"sp":17.25},{"date":"2025-04-27T16:00:00.000Z","stockId":3030,"sp":17.15},{"date":"2025-04-24T16:00:00.000Z","stockId":3030,"sp":17.47},{"date":"2025-04-23T16:00:00.000Z","stockId":3030,"sp":17.59},{"date":"2025-04-22T16:00:00.000Z","stockId":3030,"sp":18.24},{"date":"2025-04-21T16:00:00.000Z","stockId":3030,"sp":20.05},{"date":"2025-04-20T16:00:00.000Z","stockId":3030,"sp":21.56},{"date":"2025-04-17T16:00:00.000Z","stockId":3030,"sp":19.6},{"date":"2025-04-16T16:00:00.000Z","stockId":3030,"sp":19.64},{"date":"2025-04-15T16:00:00.000Z","stockId":3030,"sp":18.6},{"date":"2025-04-14T16:00:00.000Z","stockId":3030,"sp":18.26},{"date":"2025-04-13T16:00:00.000Z","stockId":3030,"sp":18.2},{"date":"2025-04-10T16:00:00.000Z","stockId":3030,"sp":17.5},{"date":"2025-04-09T16:00:00.000Z","stockId":3030,"sp":18.49},{"date":"2025-04-08T16:00:00.000Z","stockId":3030,"sp":18.81},{"date":"2025-04-07T16:00:00.000Z","stockId":3030,"sp":20.9},{"date":"2025-04-06T16:00:00.000Z","stockId":3030,"sp":19.86},{"date":"2025-04-02T16:00:00.000Z","stockId":3030,"sp":18.05},{"date":"2025-04-01T16:00:00.000Z","stockId":3030,"sp":16.41},{"date":"2025-03-31T16:00:00.000Z","stockId":3030,"sp":16.22},{"date":"2025-03-30T16:00:00.000Z","stockId":3030,"sp":16.01},{"date":"2025-03-27T16:00:00.000Z","stockId":3030,"sp":16.46},{"date":"2025-03-26T16:00:00.000Z","stockId":3030,"sp":16.77},{"date":"2025-03-25T16:00:00.000Z","stockId":3030,"sp":16.92},{"date":"2025-03-24T16:00:00.000Z","stockId":3030,"sp":17.04},{"date":"2025-03-23T16:00:00.000Z","stockId":3030,"sp":17.21},{"date":"2025-03-20T16:00:00.000Z","stockId":3030,"sp":16.38},{"date":"2025-03-19T16:00:00.000Z","stockId":3030,"sp":16.7},{"date":"2025-03-18T16:00:00.000Z","stockId":3030,"sp":16.73},{"date":"2025-03-17T16:00:00.000Z","stockId":3030,"sp":16.88},{"date":"2025-03-16T16:00:00.000Z","stockId":3030,"sp":16.99},{"date":"2025-03-13T16:00:00.000Z","stockId":3030,"sp":17.07},{"date":"2025-03-12T16:00:00.000Z","stockId":3030,"sp":16.5},{"date":"2025-03-11T16:00:00.000Z","stockId":3030,"sp":16.58},{"date":"2025-03-10T16:00:00.000Z","stockId":3030,"sp":16.54},{"date":"2025-03-09T16:00:00.000Z","stockId":3030,"sp":16.35},{"date":"2025-03-06T16:00:00.000Z","stockId":3030,"sp":16.22},{"date":"2025-03-05T16:00:00.000Z","stockId":3030,"sp":16.2},{"date":"2025-03-04T16:00:00.000Z","stockId":3030,"sp":16.19},{"date":"2025-03-03T16:00:00.000Z","stockId":3030,"sp":16.52},{"date":"2025-03-02T16:00:00.000Z","stockId":3030,"sp":16.5},{"date":"2025-02-27T16:00:00.000Z","stockId":3030,"sp":16.31},{"date":"2025-02-26T16:00:00.000Z","stockId":3030,"sp":16.35},{"date":"2025-02-25T16:00:00.000Z","stockId":3030,"sp":16.05},{"date":"2025-02-24T16:00:00.000Z","stockId":3030,"sp":15.88},{"date":"2025-02-23T16:00:00.000Z","stockId":3030,"sp":16.06},{"date":"2025-02-20T16:00:00.000Z","stockId":3030,"sp":15.81},{"date":"2025-02-19T16:00:00.000Z","stockId":3030,"sp":15.99},{"date":"2025-02-18T16:00:00.000Z","stockId":3030,"sp":15.93},{"date":"2025-02-17T16:00:00.000Z","stockId":3030,"sp":15.78},{"date":"2025-02-16T16:00:00.000Z","stockId":3030,"sp":16.18},{"date":"2025-02-13T16:00:00.000Z","stockId":3030,"sp":15.84},{"date":"2025-02-12T16:00:00.000Z","stockId":3030,"sp":15.95},{"date":"2025-02-11T16:00:00.000Z","stockId":3030,"sp":16.14},{"date":"2025-02-10T16:00:00.000Z","stockId":3030,"sp":16.12},{"date":"2025-02-09T16:00:00.000Z","stockId":3030,"sp":16.1},{"date":"2025-02-06T16:00:00.000Z","stockId":3030,"sp":15.75},{"date":"2025-02-05T16:00:00.000Z","stockId":3030,"sp":15.72},{"date":"2025-02-04T16:00:00.000Z","stockId":3030,"sp":15.54},{"date":"2025-01-26T16:00:00.000Z","stockId":3030,"sp":15.4},{"date":"2025-01-23T16:00:00.000Z","stockId":3030,"sp":16.56},{"date":"2025-01-22T16:00:00.000Z","stockId":3030,"sp":18.4},{"date":"2025-01-21T16:00:00.000Z","stockId":3030,"sp":20.44},{"date":"2025-01-20T16:00:00.000Z","stockId":3030,"sp":21.87},{"date":"2025-01-19T16:00:00.000Z","stockId":3030,"sp":19.88},{"date":"2025-01-16T16:00:00.000Z","stockId":3030,"sp":18.07},{"date":"2025-01-15T16:00:00.000Z","stockId":3030,"sp":16.43},{"date":"2025-01-14T16:00:00.000Z","stockId":3030,"sp":16.61},{"date":"2025-01-13T16:00:00.000Z","stockId":3030,"sp":15.1},{"date":"2025-01-12T16:00:00.000Z","stockId":3030,"sp":14.32},{"date":"2025-01-09T16:00:00.000Z","stockId":3030,"sp":14.11},{"date":"2025-01-08T16:00:00.000Z","stockId":3030,"sp":14.43},{"date":"2025-01-07T16:00:00.000Z","stockId":3030,"sp":14.51},{"date":"2025-01-06T16:00:00.000Z","stockId":3030,"sp":14.44},{"date":"2025-01-05T16:00:00.000Z","stockId":3030,"sp":14.09},{"date":"2025-01-02T16:00:00.000Z","stockId":3030,"sp":14.37},{"date":"2025-01-01T16:00:00.000Z","stockId":3030,"sp":15.54},{"date":"2024-12-30T16:00:00.000Z","stockId":3030,"sp":15.38},{"date":"2024-12-29T16:00:00.000Z","stockId":3030,"sp":15.59},{"date":"2024-12-26T16:00:00.000Z","stockId":3030,"sp":15.83},{"date":"2024-12-25T16:00:00.000Z","stockId":3030,"sp":15.68},{"date":"2024-12-24T16:00:00.000Z","stockId":3030,"sp":15.47},{"date":"2024-12-23T16:00:00.000Z","stockId":3030,"sp":15.63},{"date":"2024-12-22T16:00:00.000Z","stockId":3030,"sp":15.48},{"date":"2024-12-19T16:00:00.000Z","stockId":3030,"sp":16.45},{"date":"2024-12-18T16:00:00.000Z","stockId":3030,"sp":16.13},{"date":"2024-12-17T16:00:00.000Z","stockId":3030,"sp":16.32},{"date":"2024-12-16T16:00:00.000Z","stockId":3030,"sp":16.68},{"date":"2024-12-15T16:00:00.000Z","stockId":3030,"sp":17.86},{"date":"2024-12-12T16:00:00.000Z","stockId":3030,"sp":18.26},{"date":"2024-12-11T16:00:00.000Z","stockId":3030,"sp":18.05},{"date":"2024-12-10T16:00:00.000Z","stockId":3030,"sp":17.2},{"date":"2024-12-09T16:00:00.000Z","stockId":3030,"sp":16.71},{"date":"2024-12-08T16:00:00.000Z","stockId":3030,"sp":16.5},{"date":"2024-12-05T16:00:00.000Z","stockId":3030,"sp":16.3},{"date":"2024-12-04T16:00:00.000Z","stockId":3030,"sp":16.24},{"date":"2024-12-03T16:00:00.000Z","stockId":3030,"sp":16.23},{"date":"2024-12-02T16:00:00.000Z","stockId":3030,"sp":16.35},{"date":"2024-12-01T16:00:00.000Z","stockId":3030,"sp":16.68},{"date":"2024-11-28T16:00:00.000Z","stockId":3030,"sp":16.34},{"date":"2024-11-27T16:00:00.000Z","stockId":3030,"sp":16.18},{"date":"2024-11-26T16:00:00.000Z","stockId":3030,"sp":15.7},{"date":"2024-11-25T16:00:00.000Z","stockId":3030,"sp":15.81},{"date":"2024-11-24T16:00:00.000Z","stockId":3030,"sp":16.14},{"date":"2024-11-21T16:00:00.000Z","stockId":3030,"sp":14.67},{"date":"2024-11-20T16:00:00.000Z","stockId":3030,"sp":15.32},{"date":"2024-11-19T16:00:00.000Z","stockId":3030,"sp":15.58},{"date":"2024-11-18T16:00:00.000Z","stockId":3030,"sp":15.24},{"date":"2024-11-17T16:00:00.000Z","stockId":3030,"sp":16.1},{"date":"2024-11-14T16:00:00.000Z","stockId":3030,"sp":16.93},{"date":"2024-11-13T16:00:00.000Z","stockId":3030,"sp":15.39},{"date":"2024-11-12T16:00:00.000Z","stockId":3030,"sp":15.71},{"date":"2024-11-11T16:00:00.000Z","stockId":3030,"sp":15.24},{"date":"2024-11-10T16:00:00.000Z","stockId":3030,"sp":15.1},{"date":"2024-11-07T16:00:00.000Z","stockId":3030,"sp":15.14},{"date":"2024-11-06T16:00:00.000Z","stockId":3030,"sp":15.39},{"date":"2024-11-05T16:00:00.000Z","stockId":3030,"sp":14.94},{"date":"2024-11-04T16:00:00.000Z","stockId":3030,"sp":14.59},{"date":"2024-11-03T16:00:00.000Z","stockId":3030,"sp":14.4},{"date":"2024-10-31T16:00:00.000Z","stockId":3030,"sp":14.06},{"date":"2024-10-30T16:00:00.000Z","stockId":3030,"sp":14.19},{"date":"2024-10-29T16:00:00.000Z","stockId":3030,"sp":14.16},{"date":"2024-10-28T16:00:00.000Z","stockId":3030,"sp":14.58},{"date":"2024-10-27T16:00:00.000Z","stockId":3030,"sp":15.05},{"date":"2024-10-24T16:00:00.000Z","stockId":3030,"sp":14.78},{"date":"2024-10-23T16:00:00.000Z","stockId":3030,"sp":14.53},{"date":"2024-10-22T16:00:00.000Z","stockId":3030,"sp":14.66},{"date":"2024-10-21T16:00:00.000Z","stockId":3030,"sp":15},{"date":"2024-10-20T16:00:00.000Z","stockId":3030,"sp":14.36},{"date":"2024-10-17T16:00:00.000Z","stockId":3030,"sp":14.45},{"date":"2024-10-16T16:00:00.000Z","stockId":3030,"sp":14.31},{"date":"2024-10-15T16:00:00.000Z","stockId":3030,"sp":14.16},{"date":"2024-10-14T16:00:00.000Z","stockId":3030,"sp":14.18},{"date":"2024-10-13T16:00:00.000Z","stockId":3030,"sp":14.46},{"date":"2024-10-10T16:00:00.000Z","stockId":3030,"sp":14.28},{"date":"2024-10-09T16:00:00.000Z","stockId":3030,"sp":14.78},{"date":"2024-10-08T16:00:00.000Z","stockId":3030,"sp":14.68},{"date":"2024-10-07T16:00:00.000Z","stockId":3030,"sp":15.9},{"date":"2024-09-29T16:00:00.000Z","stockId":3030,"sp":15.68},{"date":"2024-09-26T16:00:00.000Z","stockId":3030,"sp":14.68},{"date":"2024-09-25T16:00:00.000Z","stockId":3030,"sp":14.25},{"date":"2024-09-24T16:00:00.000Z","stockId":3030,"sp":13.47},{"date":"2024-09-23T16:00:00.000Z","stockId":3030,"sp":13.31},{"date":"2024-09-22T16:00:00.000Z","stockId":3030,"sp":13.09},{"date":"2024-09-19T16:00:00.000Z","stockId":3030,"sp":13.02},{"date":"2024-09-18T16:00:00.000Z","stockId":3030,"sp":12.99},{"date":"2024-09-17T16:00:00.000Z","stockId":3030,"sp":12.62},{"date":"2024-09-12T16:00:00.000Z","stockId":3030,"sp":13.08},{"date":"2024-09-11T16:00:00.000Z","stockId":3030,"sp":13.23},{"date":"2024-09-10T16:00:00.000Z","stockId":3030,"sp":13.27},{"date":"2024-09-09T16:00:00.000Z","stockId":3030,"sp":13.33},{"date":"2024-09-08T16:00:00.000Z","stockId":3030,"sp":13.2},{"date":"2024-09-05T16:00:00.000Z","stockId":3030,"sp":12.95},{"date":"2024-09-04T16:00:00.000Z","stockId":3030,"sp":13.13},{"date":"2024-09-03T16:00:00.000Z","stockId":3030,"sp":13.19},{"date":"2024-09-02T16:00:00.000Z","stockId":3030,"sp":13.25},{"date":"2024-09-01T16:00:00.000Z","stockId":3030,"sp":13.13},{"date":"2024-08-29T16:00:00.000Z","stockId":3030,"sp":12.99},{"date":"2024-08-28T16:00:00.000Z","stockId":3030,"sp":12.87},{"date":"2024-08-27T16:00:00.000Z","stockId":3030,"sp":13},{"date":"2024-08-26T16:00:00.000Z","stockId":3030,"sp":12.86},{"date":"2024-08-25T16:00:00.000Z","stockId":3030,"sp":12.87},{"date":"2024-08-22T16:00:00.000Z","stockId":3030,"sp":12.8},{"date":"2024-08-21T16:00:00.000Z","stockId":3030,"sp":12.9},{"date":"2024-08-20T16:00:00.000Z","stockId":3030,"sp":13.05},{"date":"2024-08-19T16:00:00.000Z","stockId":3030,"sp":13.25},{"date":"2024-08-18T16:00:00.000Z","stockId":3030,"sp":13.47},{"date":"2024-08-15T16:00:00.000Z","stockId":3030,"sp":13.45},{"date":"2024-08-14T16:00:00.000Z","stockId":3030,"sp":13.68},{"date":"2024-08-13T16:00:00.000Z","stockId":3030,"sp":13.73},{"date":"2024-08-12T16:00:00.000Z","stockId":3030,"sp":13.74},{"date":"2024-08-11T16:00:00.000Z","stockId":3030,"sp":13.74},{"date":"2024-08-08T16:00:00.000Z","stockId":3030,"sp":13.81},{"date":"2024-08-07T16:00:00.000Z","stockId":3030,"sp":14.01},{"date":"2024-08-06T16:00:00.000Z","stockId":3030,"sp":13.74},{"date":"2024-08-05T16:00:00.000Z","stockId":3030,"sp":13.75},{"date":"2024-08-04T16:00:00.000Z","stockId":3030,"sp":13.38},{"date":"2024-08-01T16:00:00.000Z","stockId":3030,"sp":13.6},{"date":"2024-07-31T16:00:00.000Z","stockId":3030,"sp":13.63},{"date":"2024-07-30T16:00:00.000Z","stockId":3030,"sp":13.89},{"date":"2024-07-29T16:00:00.000Z","stockId":3030,"sp":13.4},{"date":"2024-07-28T16:00:00.000Z","stockId":3030,"sp":13.27},{"date":"2024-07-25T16:00:00.000Z","stockId":3030,"sp":13.28},{"date":"2024-07-24T16:00:00.000Z","stockId":3030,"sp":13.22},{"date":"2024-07-23T16:00:00.000Z","stockId":3030,"sp":13.07},{"date":"2024-07-22T16:00:00.000Z","stockId":3030,"sp":13.18},{"date":"2024-07-21T16:00:00.000Z","stockId":3030,"sp":13.46},{"date":"2024-07-18T16:00:00.000Z","stockId":3030,"sp":13.53},{"date":"2024-07-17T16:00:00.000Z","stockId":3030,"sp":13.55},{"date":"2024-07-16T16:00:00.000Z","stockId":3030,"sp":13.54},{"date":"2024-07-15T16:00:00.000Z","stockId":3030,"sp":13.42},{"date":"2024-07-14T16:00:00.000Z","stockId":3030,"sp":13.59},{"date":"2024-07-11T16:00:00.000Z","stockId":3030,"sp":14.02},{"date":"2024-07-10T16:00:00.000Z","stockId":3030,"sp":14.01},{"date":"2024-07-09T16:00:00.000Z","stockId":3030,"sp":13.71},{"date":"2024-07-08T16:00:00.000Z","stockId":3030,"sp":13.86},{"date":"2024-07-07T16:00:00.000Z","stockId":3030,"sp":13.91},{"date":"2024-07-04T16:00:00.000Z","stockId":3030,"sp":14.42},{"date":"2024-07-03T16:00:00.000Z","stockId":3030,"sp":14.16},{"date":"2024-07-02T16:00:00.000Z","stockId":3030,"sp":14.64},{"date":"2024-07-01T16:00:00.000Z","stockId":3030,"sp":14.74},{"date":"2024-06-30T16:00:00.000Z","stockId":3030,"sp":14.57},{"date":"2024-06-27T16:00:00.000Z","stockId":3030,"sp":14.37},{"date":"2024-06-26T16:00:00.000Z","stockId":3030,"sp":14.61},{"sp":14.77,"stockId":3030,"date":"2024-06-25T16:00:00.000Z"},{"sp":14.42,"stockId":3030,"date":"2024-06-24T16:00:00.000Z"},{"sp":14.27,"stockId":3030,"date":"2024-06-23T16:00:00.000Z"},{"sp":14.87,"stockId":3030,"date":"2024-06-20T16:00:00.000Z"},{"sp":15,"stockId":3030,"date":"2024-06-19T16:00:00.000Z"},{"sp":15.14,"stockId":3030,"date":"2024-06-18T16:00:00.000Z"},{"sp":15.12,"stockId":3030,"date":"2024-06-17T16:00:00.000Z"},{"sp":15.13,"stockId":3030,"date":"2024-06-16T16:00:00.000Z"},{"sp":15.4,"stockId":3030,"date":"2024-06-13T16:00:00.000Z"},{"sp":15.35,"stockId":3030,"date":"2024-06-12T16:00:00.000Z"},{"sp":15.64,"stockId":3030,"date":"2024-06-11T16:00:00.000Z"},{"sp":15.47,"stockId":3030,"date":"2024-06-10T16:00:00.000Z"},{"sp":15.48,"stockId":3030,"date":"2024-06-06T16:00:00.000Z"},{"sp":14.81,"stockId":3030,"date":"2024-06-05T16:00:00.000Z"},{"sp":15.46,"stockId":3030,"date":"2024-06-04T16:00:00.000Z"},{"sp":15.92,"stockId":3030,"date":"2024-06-03T16:00:00.000Z"},{"sp":16.18,"stockId":3030,"date":"2024-06-02T16:00:00.000Z"},{"sp":16.47,"stockId":3030,"date":"2024-05-30T16:00:00.000Z"},{"sp":16.22,"stockId":3030,"date":"2024-05-29T16:00:00.000Z"},{"sp":16.22,"stockId":3030,"date":"2024-05-28T16:00:00.000Z"},{"sp":16.26,"stockId":3030,"date":"2024-05-27T16:00:00.000Z"},{"sp":16.55,"stockId":3030,"date":"2024-05-26T16:00:00.000Z"},{"sp":16.73,"stockId":3030,"date":"2024-05-23T16:00:00.000Z"},{"sp":16.45,"stockId":3030,"date":"2024-05-22T16:00:00.000Z"},{"sp":17,"stockId":3030,"date":"2024-05-21T16:00:00.000Z"},{"sp":17.29,"stockId":3030,"date":"2024-05-20T16:00:00.000Z"},{"sp":17.32,"stockId":3030,"date":"2024-05-19T16:00:00.000Z"},{"sp":17.05,"stockId":3030,"date":"2024-05-16T16:00:00.000Z"},{"sp":17.54,"stockId":3030,"date":"2024-05-15T16:00:00.000Z"},{"sp":18.19,"stockId":3030,"date":"2024-05-14T16:00:00.000Z"},{"sp":18.35,"stockId":3030,"date":"2024-05-13T16:00:00.000Z"},{"sp":18.49,"stockId":3030,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":3030,"sp":19.17},{"date":"2024-05-08T16:00:00.000Z","stockId":3030,"sp":17.43},{"date":"2024-05-07T16:00:00.000Z","stockId":3030,"sp":17.54},{"date":"2024-05-06T16:00:00.000Z","stockId":3030,"sp":17.65},{"date":"2024-05-05T16:00:00.000Z","stockId":3030,"sp":17.49},{"date":"2024-04-29T16:00:00.000Z","stockId":3030,"sp":17.48},{"date":"2024-04-28T16:00:00.000Z","stockId":3030,"sp":16.77},{"date":"2024-04-25T16:00:00.000Z","stockId":3030,"sp":16.53},{"date":"2024-04-24T16:00:00.000Z","stockId":3030,"sp":15.83},{"date":"2024-04-23T16:00:00.000Z","stockId":3030,"sp":15.82},{"date":"2024-04-22T16:00:00.000Z","stockId":3030,"sp":15.72},{"date":"2024-04-21T16:00:00.000Z","stockId":3030,"sp":15.31},{"date":"2024-04-18T16:00:00.000Z","stockId":3030,"sp":14.95},{"date":"2024-04-17T16:00:00.000Z","stockId":3030,"sp":15.39},{"date":"2024-04-16T16:00:00.000Z","stockId":3030,"sp":15.52},{"date":"2024-04-15T16:00:00.000Z","stockId":3030,"sp":14.11},{"date":"2024-04-14T16:00:00.000Z","stockId":3030,"sp":15.5},{"date":"2024-04-11T16:00:00.000Z","stockId":3030,"sp":16.84},{"date":"2024-04-10T16:00:00.000Z","stockId":3030,"sp":16.91},{"date":"2024-04-09T16:00:00.000Z","stockId":3030,"sp":17.1},{"date":"2024-04-08T16:00:00.000Z","stockId":3030,"sp":17.49},{"date":"2024-04-07T16:00:00.000Z","stockId":3030,"sp":17.35},{"date":"2024-04-02T16:00:00.000Z","stockId":3030,"sp":17.71},{"date":"2024-04-01T16:00:00.000Z","stockId":3030,"sp":17.94},{"date":"2024-03-31T16:00:00.000Z","stockId":3030,"sp":17.76},{"date":"2024-03-28T16:00:00.000Z","stockId":3030,"sp":17.34},{"date":"2024-03-27T16:00:00.000Z","stockId":3030,"sp":16.8},{"date":"2024-03-26T16:00:00.000Z","stockId":3030,"sp":16.88},{"date":"2024-03-25T16:00:00.000Z","stockId":3030,"sp":17.27},{"date":"2024-03-24T16:00:00.000Z","stockId":3030,"sp":16.77},{"date":"2024-03-21T16:00:00.000Z","stockId":3030,"sp":17.1},{"date":"2024-03-20T16:00:00.000Z","stockId":3030,"sp":17.41},{"date":"2024-03-19T16:00:00.000Z","stockId":3030,"sp":17.3},{"date":"2024-03-18T16:00:00.000Z","stockId":3030,"sp":17.12},{"date":"2024-03-17T16:00:00.000Z","stockId":3030,"sp":17.09},{"date":"2024-03-14T16:00:00.000Z","stockId":3030,"sp":16.84},{"date":"2024-03-13T16:00:00.000Z","stockId":3030,"sp":16.48},{"date":"2024-03-12T16:00:00.000Z","stockId":3030,"sp":16.66},{"date":"2024-03-11T16:00:00.000Z","stockId":3030,"sp":16.89},{"date":"2024-03-10T16:00:00.000Z","stockId":3030,"sp":16.34},{"date":"2024-03-07T16:00:00.000Z","stockId":3030,"sp":16.1},{"date":"2024-03-06T16:00:00.000Z","stockId":3030,"sp":15.98},{"date":"2024-03-05T16:00:00.000Z","stockId":3030,"sp":16},{"date":"2024-03-04T16:00:00.000Z","stockId":3030,"sp":16.19},{"date":"2024-03-03T16:00:00.000Z","stockId":3030,"sp":16.37},{"date":"2024-02-29T16:00:00.000Z","stockId":3030,"sp":16.73},{"date":"2024-02-28T16:00:00.000Z","stockId":3030,"sp":17.5},{"date":"2024-02-27T16:00:00.000Z","stockId":3030,"sp":17.38},{"date":"2024-02-26T16:00:00.000Z","stockId":3030,"sp":17.35},{"date":"2024-02-25T16:00:00.000Z","stockId":3030,"sp":17.14},{"date":"2024-02-22T16:00:00.000Z","stockId":3030,"sp":16.58},{"date":"2024-02-21T16:00:00.000Z","stockId":3030,"sp":16.1},{"date":"2024-02-20T16:00:00.000Z","stockId":3030,"sp":15.69},{"date":"2024-02-19T16:00:00.000Z","stockId":3030,"sp":15.23},{"date":"2024-02-18T16:00:00.000Z","stockId":3030,"sp":15.02},{"date":"2024-02-07T16:00:00.000Z","stockId":3030,"sp":14.43},{"date":"2024-02-06T16:00:00.000Z","stockId":3030,"sp":13.12},{"date":"2024-02-05T16:00:00.000Z","stockId":3030,"sp":13.63},{"date":"2024-02-04T16:00:00.000Z","stockId":3030,"sp":14.42},{"date":"2024-02-01T16:00:00.000Z","stockId":3030,"sp":16.02},{"date":"2024-01-31T16:00:00.000Z","stockId":3030,"sp":16.7},{"date":"2024-01-30T16:00:00.000Z","stockId":3030,"sp":17.15},{"date":"2024-01-29T16:00:00.000Z","stockId":3030,"sp":18.26},{"date":"2024-01-28T16:00:00.000Z","stockId":3030,"sp":18.94},{"date":"2024-01-25T16:00:00.000Z","stockId":3030,"sp":19.55},{"date":"2024-01-24T16:00:00.000Z","stockId":3030,"sp":19.71},{"date":"2024-01-23T16:00:00.000Z","stockId":3030,"sp":18.71},{"date":"2024-01-22T16:00:00.000Z","stockId":3030,"sp":18.29},{"date":"2024-01-21T16:00:00.000Z","stockId":3030,"sp":18.88},{"date":"2024-01-18T16:00:00.000Z","stockId":3030,"sp":20.19},{"date":"2024-01-17T16:00:00.000Z","stockId":3030,"sp":20.35},{"date":"2024-01-16T16:00:00.000Z","stockId":3030,"sp":20.89},{"date":"2024-01-15T16:00:00.000Z","stockId":3030,"sp":21.41},{"date":"2024-01-14T16:00:00.000Z","stockId":3030,"sp":21.49},{"date":"2024-01-11T16:00:00.000Z","stockId":3030,"sp":21.6},{"date":"2024-01-10T16:00:00.000Z","stockId":3030,"sp":21.65},{"date":"2024-01-09T16:00:00.000Z","stockId":3030,"sp":21.4},{"date":"2024-01-08T16:00:00.000Z","stockId":3030,"sp":21.28},{"date":"2024-01-07T16:00:00.000Z","stockId":3030,"sp":21.16},{"date":"2024-01-04T16:00:00.000Z","stockId":3030,"sp":21.63},{"date":"2024-01-03T16:00:00.000Z","stockId":3030,"sp":21.87},{"date":"2024-01-02T16:00:00.000Z","stockId":3030,"sp":21.78},{"date":"2024-01-01T16:00:00.000Z","stockId":3030,"sp":22.13},{"date":"2023-12-28T16:00:00.000Z","stockId":3030,"sp":21.6},{"date":"2023-12-27T16:00:00.000Z","stockId":3030,"sp":21.3},{"date":"2023-12-26T16:00:00.000Z","stockId":3030,"sp":21.2},{"date":"2023-12-25T16:00:00.000Z","stockId":3030,"sp":20.77},{"date":"2023-12-24T16:00:00.000Z","stockId":3030,"sp":21.03},{"date":"2023-12-21T16:00:00.000Z","stockId":3030,"sp":21.22},{"date":"2023-12-20T16:00:00.000Z","stockId":3030,"sp":21.62},{"date":"2023-12-19T16:00:00.000Z","stockId":3030,"sp":21.32},{"date":"2023-12-18T16:00:00.000Z","stockId":3030,"sp":21.48},{"date":"2023-12-17T16:00:00.000Z","stockId":3030,"sp":21.58},{"date":"2023-12-14T16:00:00.000Z","stockId":3030,"sp":21.7},{"date":"2023-12-13T16:00:00.000Z","stockId":3030,"sp":21.74},{"date":"2023-12-12T16:00:00.000Z","stockId":3030,"sp":21.83},{"date":"2023-12-11T16:00:00.000Z","stockId":3030,"sp":22.02},{"date":"2023-12-10T16:00:00.000Z","stockId":3030,"sp":21.94},{"date":"2023-12-07T16:00:00.000Z","stockId":3030,"sp":21.94},{"date":"2023-12-06T16:00:00.000Z","stockId":3030,"sp":22.94},{"date":"2023-12-05T16:00:00.000Z","stockId":3030,"sp":22.86},{"date":"2023-12-04T16:00:00.000Z","stockId":3030,"sp":22.85},{"date":"2023-12-03T16:00:00.000Z","stockId":3030,"sp":22.73},{"date":"2023-11-30T16:00:00.000Z","stockId":3030,"sp":22.91},{"date":"2023-11-29T16:00:00.000Z","stockId":3030,"sp":22.85},{"date":"2023-11-28T16:00:00.000Z","stockId":3030,"sp":22.88},{"date":"2023-11-27T16:00:00.000Z","stockId":3030,"sp":22.84},{"date":"2023-11-26T16:00:00.000Z","stockId":3030,"sp":22.57},{"date":"2023-11-23T16:00:00.000Z","stockId":3030,"sp":22.68},{"date":"2023-11-22T16:00:00.000Z","stockId":3030,"sp":22.55},{"date":"2023-11-21T16:00:00.000Z","stockId":3030,"sp":22.62},{"date":"2023-11-20T16:00:00.000Z","stockId":3030,"sp":22.6},{"date":"2023-11-19T16:00:00.000Z","stockId":3030,"sp":22.61},{"date":"2023-11-16T16:00:00.000Z","stockId":3030,"sp":22.23},{"date":"2023-11-15T16:00:00.000Z","stockId":3030,"sp":22.02},{"date":"2023-11-14T16:00:00.000Z","stockId":3030,"sp":22.1},{"date":"2023-11-13T16:00:00.000Z","stockId":3030,"sp":22.03},{"date":"2023-11-12T16:00:00.000Z","stockId":3030,"sp":22.07},{"date":"2023-11-09T16:00:00.000Z","stockId":3030,"sp":22.01},{"date":"2023-11-08T16:00:00.000Z","stockId":3030,"sp":22},{"date":"2023-11-07T16:00:00.000Z","stockId":3030,"sp":21.97},{"date":"2023-11-06T16:00:00.000Z","stockId":3030,"sp":22.22},{"date":"2023-11-05T16:00:00.000Z","stockId":3030,"sp":22.02},{"date":"2023-11-02T16:00:00.000Z","stockId":3030,"sp":21.9},{"date":"2023-11-01T16:00:00.000Z","stockId":3030,"sp":21.95},{"date":"2023-10-31T16:00:00.000Z","stockId":3030,"sp":22.05},{"date":"2023-10-30T16:00:00.000Z","stockId":3030,"sp":21.75},{"date":"2023-10-29T16:00:00.000Z","stockId":3030,"sp":21.75},{"date":"2023-10-26T16:00:00.000Z","stockId":3030,"sp":21.34},{"date":"2023-10-25T16:00:00.000Z","stockId":3030,"sp":20.78},{"date":"2023-10-24T16:00:00.000Z","stockId":3030,"sp":20.98},{"date":"2023-10-23T16:00:00.000Z","stockId":3030,"sp":20.86},{"date":"2023-10-22T16:00:00.000Z","stockId":3030,"sp":20.3},{"date":"2023-10-19T16:00:00.000Z","stockId":3030,"sp":20.68},{"date":"2023-10-18T16:00:00.000Z","stockId":3030,"sp":20.41},{"date":"2023-10-17T16:00:00.000Z","stockId":3030,"sp":20.78},{"date":"2023-10-16T16:00:00.000Z","stockId":3030,"sp":21.29},{"date":"2023-10-15T16:00:00.000Z","stockId":3030,"sp":20.96},{"date":"2023-10-12T16:00:00.000Z","stockId":3030,"sp":20.94},{"date":"2023-10-11T16:00:00.000Z","stockId":3030,"sp":21.33},{"date":"2023-10-10T16:00:00.000Z","stockId":3030,"sp":21.46},{"date":"2023-10-09T16:00:00.000Z","stockId":3030,"sp":21.44},{"date":"2023-10-08T16:00:00.000Z","stockId":3030,"sp":21.57},{"date":"2023-09-27T16:00:00.000Z","stockId":3030,"sp":21.69},{"date":"2023-09-26T16:00:00.000Z","stockId":3030,"sp":22.17},{"date":"2023-09-25T16:00:00.000Z","stockId":3030,"sp":21.88},{"date":"2023-09-24T16:00:00.000Z","stockId":3030,"sp":22.4},{"date":"2023-09-21T16:00:00.000Z","stockId":3030,"sp":22.17},{"date":"2023-09-20T16:00:00.000Z","stockId":3030,"sp":22.01},{"date":"2023-09-19T16:00:00.000Z","stockId":3030,"sp":22.56},{"date":"2023-09-18T16:00:00.000Z","stockId":3030,"sp":22.36},{"date":"2023-09-17T16:00:00.000Z","stockId":3030,"sp":22.66},{"date":"2023-09-14T16:00:00.000Z","stockId":3030,"sp":22.3},{"date":"2023-09-13T16:00:00.000Z","stockId":3030,"sp":21.99},{"date":"2023-09-12T16:00:00.000Z","stockId":3030,"sp":22.57},{"date":"2023-09-11T16:00:00.000Z","stockId":3030,"sp":22.48},{"date":"2023-09-10T16:00:00.000Z","stockId":3030,"sp":22.25},{"date":"2023-09-07T16:00:00.000Z","stockId":3030,"sp":22.68},{"date":"2023-09-06T16:00:00.000Z","stockId":3030,"sp":22.32},{"date":"2023-09-05T16:00:00.000Z","stockId":3030,"sp":22.52},{"date":"2023-09-04T16:00:00.000Z","stockId":3030,"sp":22.51},{"date":"2023-09-03T16:00:00.000Z","stockId":3030,"sp":22.25},{"date":"2023-08-31T16:00:00.000Z","stockId":3030,"sp":22.25},{"date":"2023-08-30T16:00:00.000Z","stockId":3030,"sp":21.55},{"date":"2023-08-29T16:00:00.000Z","stockId":3030,"sp":21.48},{"date":"2023-08-28T16:00:00.000Z","stockId":3030,"sp":20.95},{"date":"2023-08-27T16:00:00.000Z","stockId":3030,"sp":20.34},{"date":"2023-08-24T16:00:00.000Z","stockId":3030,"sp":20.67},{"date":"2023-08-23T16:00:00.000Z","stockId":3030,"sp":22.97},{"date":"2023-08-22T16:00:00.000Z","stockId":3030,"sp":22.67},{"date":"2023-08-21T16:00:00.000Z","stockId":3030,"sp":23.14},{"date":"2023-08-20T16:00:00.000Z","stockId":3030,"sp":23.45},{"date":"2023-08-17T16:00:00.000Z","stockId":3030,"sp":23.6},{"date":"2023-08-16T16:00:00.000Z","stockId":3030,"sp":23.75},{"date":"2023-08-15T16:00:00.000Z","stockId":3030,"sp":23.51},{"date":"2023-08-14T16:00:00.000Z","stockId":3030,"sp":23.47},{"date":"2023-08-13T16:00:00.000Z","stockId":3030,"sp":23.76},{"date":"2023-08-10T16:00:00.000Z","stockId":3030,"sp":23.89},{"date":"2023-08-09T16:00:00.000Z","stockId":3030,"sp":24.25},{"date":"2023-08-08T16:00:00.000Z","stockId":3030,"sp":24.11},{"date":"2023-08-07T16:00:00.000Z","stockId":3030,"sp":24.35},{"date":"2023-08-06T16:00:00.000Z","stockId":3030,"sp":24.21},{"date":"2023-08-03T16:00:00.000Z","stockId":3030,"sp":24.43},{"date":"2023-08-02T16:00:00.000Z","stockId":3030,"sp":24.87},{"date":"2023-08-01T16:00:00.000Z","stockId":3030,"sp":24.54},{"date":"2023-07-31T16:00:00.000Z","stockId":3030,"sp":24.52},{"date":"2023-07-30T16:00:00.000Z","stockId":3030,"sp":24.9},{"date":"2023-07-27T16:00:00.000Z","stockId":3030,"sp":24.71},{"date":"2023-07-26T16:00:00.000Z","stockId":3030,"sp":24.48},{"date":"2023-07-25T16:00:00.000Z","stockId":3030,"sp":24.64},{"date":"2023-07-24T16:00:00.000Z","stockId":3030,"sp":24.47},{"date":"2023-07-23T16:00:00.000Z","stockId":3030,"sp":24.32},{"date":"2023-07-20T16:00:00.000Z","stockId":3030,"sp":24.29},{"date":"2023-07-19T16:00:00.000Z","stockId":3030,"sp":23.74},{"date":"2023-07-18T16:00:00.000Z","stockId":3030,"sp":23.6},{"date":"2023-07-17T16:00:00.000Z","stockId":3030,"sp":23.69},{"date":"2023-07-16T16:00:00.000Z","stockId":3030,"sp":23.5},{"date":"2023-07-13T16:00:00.000Z","stockId":3030,"sp":23.81},{"date":"2023-07-12T16:00:00.000Z","stockId":3030,"sp":23.9},{"date":"2023-07-11T16:00:00.000Z","stockId":3030,"sp":23.72},{"date":"2023-07-10T16:00:00.000Z","stockId":3030,"sp":24.01},{"date":"2023-07-09T16:00:00.000Z","stockId":3030,"sp":24},{"date":"2023-07-06T16:00:00.000Z","stockId":3030,"sp":23.92},{"date":"2023-07-05T16:00:00.000Z","stockId":3030,"sp":23.85},{"date":"2023-07-04T16:00:00.000Z","stockId":3030,"sp":23.93},{"date":"2023-07-03T16:00:00.000Z","stockId":3030,"sp":24.06},{"date":"2023-07-02T16:00:00.000Z","stockId":3030,"sp":24.08},{"date":"2023-06-29T16:00:00.000Z","stockId":3030,"sp":24.14},{"date":"2023-06-28T16:00:00.000Z","stockId":3030,"sp":23.95},{"date":"2023-06-27T16:00:00.000Z","stockId":3030,"sp":23.79},{"date":"2023-06-26T16:00:00.000Z","stockId":3030,"sp":24.03},{"date":"2023-06-25T16:00:00.000Z","stockId":3030,"sp":23.75},{"date":"2023-06-20T16:00:00.000Z","stockId":3030,"sp":24.3},{"date":"2023-06-19T16:00:00.000Z","stockId":3030,"sp":24.4},{"date":"2023-06-18T16:00:00.000Z","stockId":3030,"sp":24.6},{"date":"2023-06-15T16:00:00.000Z","stockId":3030,"sp":24.88},{"date":"2023-06-14T16:00:00.000Z","stockId":3030,"sp":24.9},{"date":"2023-06-13T16:00:00.000Z","stockId":3030,"sp":24.67},{"date":"2023-06-12T16:00:00.000Z","stockId":3030,"sp":24.45},{"date":"2023-06-11T16:00:00.000Z","stockId":3030,"sp":24.43},{"date":"2023-06-08T16:00:00.000Z","stockId":3030,"sp":23.74},{"date":"2023-06-07T16:00:00.000Z","stockId":3030,"sp":23.91},{"date":"2023-06-06T16:00:00.000Z","stockId":3030,"sp":23.45},{"date":"2023-06-05T16:00:00.000Z","stockId":3030,"sp":23.46},{"date":"2023-06-04T16:00:00.000Z","stockId":3030,"sp":23.78},{"date":"2023-06-01T16:00:00.000Z","stockId":3030,"sp":23.99},{"date":"2023-05-31T16:00:00.000Z","stockId":3030,"sp":23.56},{"date":"2023-05-30T16:00:00.000Z","stockId":3030,"sp":23.29},{"date":"2023-05-29T16:00:00.000Z","stockId":3030,"sp":23.83},{"date":"2023-05-28T16:00:00.000Z","stockId":3030,"sp":23.87},{"date":"2023-05-25T16:00:00.000Z","stockId":3030,"sp":24.15},{"date":"2023-05-24T16:00:00.000Z","stockId":3030,"sp":24.47}],"dateFlag":"day"}