window.pageData = {"stock":{"_id":429,"stockCode":"000429","exchange":"sz","market":"a","stockType":"company","followedNum":1642,"ipoDate":"1998-02-19T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":429,"memoNum":14,"establishDate":"1993-10-20T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"粤高速A","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"ygsa","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"广东省国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-24T16:00:00.000Z"],"lastExpectedDate":"2026-08-24T16:00:00.000Z","lastUpdated":"2026-07-19T19:20:31.659Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2018-01-02T16:00:00.000Z","industry":{"_id":2010000420201,"stockCode":"420201","name":"高速公路","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":420201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":14.522466027295046},"pb":{"mcw":1.1810989099677032},"ps_ttm":{"mcw":3.102008627240944},"dyr":{"mcw":0.03827553606478951}},"staticDividendYieldRatio":0.038275536067368915},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000303,"stockCode":"C0303","exchange":"sz","stockType":"industry","source":"cni","tickerId":303,"name":"运输"},{"_id":2000000030305,"stockCode":"C030305","exchange":"sz","stockType":"industry","source":"cni","tickerId":30305,"name":"交通基本设施"}],"sw":[{"_id":2010000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw","tickerId":420000,"source":"sw"},{"_id":2010000420200,"stockCode":"420200","name":"高速公路","stockType":"industry","exchange":"sw","tickerId":420200,"source":"sw"},{"_id":2010000420201,"stockCode":"420201","name":"高速公路","stockType":"industry","exchange":"sw","tickerId":420201,"source":"sw"}],"sw_2021":[{"_id":2020000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw_2021","tickerId":420000,"source":"sw_2021"},{"_id":2020000420900,"stockCode":"420900","name":"铁路公路","stockType":"industry","exchange":"sw_2021","tickerId":420900,"source":"sw_2021"},{"_id":2020000420901,"stockCode":"420901","name":"高速公路","stockType":"industry","exchange":"sw_2021","tickerId":420901,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932305,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932305","tickerId":932305,"source":"csi","name":"智选高股息","weighting":0.029018},{"_id":1000001730269,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30269","tickerId":1730269,"source":"csi","name":"红利低波","weighting":0.02142},{"_id":1000000000822,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000822","tickerId":822,"source":"csi","name":"500红利","weighting":0.02131},{"_id":1000000931848,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931848","tickerId":931848,"source":"csi","name":"800红利低波","weighting":0.015692},{"_id":1000000931446,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931446","tickerId":931446,"source":"csi","name":"东证红利低波","weighting":0.01161},{"_id":1000000000922,"stockCode":"000922","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":922,"name":"中证红利","weighting":0.01084},{"_id":1000000399398,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399398","tickerId":399398,"source":"cni","name":"绩效指数","weighting":0.0104},{"_id":1000000930955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930955","tickerId":930955,"source":"csi","name":"红利低波100","weighting":0.01031},{"_id":1000000931644,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931644","tickerId":931644,"source":"csi","name":"800红利","weighting":0.0102},{"_id":1000000000824,"stockCode":"000824","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":824,"name":"国企红利","weighting":0.00905},{"_id":1000000000945,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000945","tickerId":945,"source":"csi","name":"内地运输","weighting":0.00862},{"_id":1000001730171,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30171","tickerId":1730171,"source":"csi","name":"运输指数","weighting":0.00664},{"_id":1000000399377,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399377","tickerId":399377,"source":"cni","name":"小盘价值","weighting":0.0039},{"_id":1000000930782,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930782","tickerId":930782,"source":"csi","name":"500SNLV","weighting":0.00281},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00186},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00118},{"_id":1000000000930,"stockCode":"000930","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":930,"name":"中证工业","weighting":0.001},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0009},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.00077},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0007},{"_id":1000001730356,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30356","tickerId":1730356,"source":"csi","name":"800价值","weighting":0.00067},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00063},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0004},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00033},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00033},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0002},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00018},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00012},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00012}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.gpedcl.com","companyName":"广东省高速公路发展股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":429,"type":"tr_dri","cagr_p_r_fs":0.06410866218790323,"cagr_p_r_fys":0.21646859083191972,"cagr_p_r_y1":0.12392156862745085,"cagr_p_r_y10":0.1440752507252756,"cagr_p_r_y3":0.280793569790488,"cagr_p_r_y5":0.2093427122036926,"p_r_fs":4.842876040630102,"cagr_p_r_d30":0.07100149476831064,"cagr_p_r_d60":0.10570987654321007,"cagr_p_r_d90":0.128346456692914,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"1998-02-19T16:00:00.000Z","cagr_p_r_y20":0.10408431715535627,"cagr_p_r_d14":0.03167746580273567,"cagr_p_r_d7":0.06148148148148147},"shnc":{"stockId":429,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_q1":-0.054729421667309645,"shnc_q2":-0.18430808806839677,"shnc_q3":-0.046452388954732804,"shnc_y1":0.024459310502109543,"shnc_y2":0.08907790528527558,"shnc_qln":53905,"shnc_rln":53905,"shnc_d30":-0.01858864654262098,"shnc_d90":-0.054729421667309645},"ple":{"stockId":429,"type":"ple","pc":13,"ps":14158600,"ps_mc":202892738,"ps_sc_r":0.0081,"ps_shbt10sh_r":0.012310142145225503,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":429,"type":"mtasl","last_data_date":"2026-07-16T16:00:00.000Z","spc":0.0149,"mtaslb":48028677,"mtaslb_mc_r":0.0025715801967748178,"mtaslb_fbc":-1253843,"mtaslb_fb":19289862,"mtaslb_smc":17000,"mtaslb_sb":28738815,"fb_mc_rc_d1":-0.00006713401305359146,"fb_mc_rc_d5":0.0000657820680296119,"fb_mc_rc_d20":0.00045183887226071914,"fb_mc_rc_d60":0.000027221209038777664,"fb_mc_rc_d120":-0.0009396557884908036,"sb_mc_rc_d1":0.0000012800226659489412,"sb_mc_rc_d5":-0.000020376837055870035,"sb_mc_rc_d20":-0.00026258320561849596,"sb_mc_rc_d60":-0.00011630496060258325,"sb_mc_rc_d120":-0.00016306753611271355,"npa_o_f_d1":-1253843,"npa_o_f_d120":-14527647,"npa_o_f_d20":8071328,"npa_o_f_d5":1144130,"npa_o_f_d60":761646,"fb_mc_rc_d240":-0.0017709508792996351,"npa_o_f_d240":-27978885},"mm_ha":{"stockId":429,"type":"mm_ha","mm_sh":10682768,"mm_sha":145819783,"mm_sh_cap_r":0.00819651874081987,"spc":-0.0123,"mm_shc_v_r":0.3718599021884108,"mm_sh_nba_d1":32799728.642094553,"mm_sh_nba_d5":32799728.642094553,"mm_sh_nba_d20":32799728.642094553,"mm_sh_nba_d60":32799728.642094553,"mm_sh_nba_d120":68127887.99514538,"mm_sh_nba_d240":24752232.83282955,"mm_sh_cap_rc_d1":0.0023102546685520465,"mm_sh_cap_rc_d5":0.0023102546685520465,"mm_sh_cap_rc_d20":0.0023102546685520465,"mm_sh_cap_rc_d60":0.0023102546685520465,"mm_sh_cap_rc_d120":0.004341329830576297,"mm_sh_nbv_d1":3011024,"mm_sh_nbv_d5":3011024,"mm_sh_nbv_d20":3011024,"mm_sh_nbv_d60":3011024,"mm_sh_nbv_d120":5658185,"mm_sh_nbv_d240":2610762,"mm_sh_nbp_d1":5268931.033055387,"mm_sh_nbp_d5":1098304.4159090053,"mm_sh_nbp_d20":1098304.4159090053,"mm_sh_nbp_d60":1098304.4159090053,"mm_sh_nbp_d120":-6274903.131799062,"mm_sh_nbp_d240":-29280930.979850758,"mm_sh_nbpr_d1":0.160639470239194,"mm_sh_nbpr_d5":0.06573851903433925,"mm_sh_nbpr_d20":0.06573851903433925,"mm_sh_nbpr_d60":0.06573851903433925,"mm_sh_nbpr_d120":-0.13194069083181387,"mm_sh_nbpr_d240":-0.27118939822448074,"mm_sh_cap_rc_d240":0.0020031474671003222,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.006985862931261849,"mm_shc_v_r_d20":0.01859299510942054,"mm_shc_v_r_d240":0.002447640314903613,"mm_shc_v_r_d5":0.07437198043768216,"mm_shc_v_r_d60":0.006197665036473513,"mm_sh_cap_rc_q1":-0.0017793077480414993,"mm_sh_cap_rc_q2":-0.0006194249025388357,"mm_sh_cap_rc_q3":-0.006692590233558256,"mm_sh_cap_rc_q4":-0.00438233556500621,"mm_sh_nba_q1":-31590975.948610395,"mm_sh_nba_q2":-11891177.391224023,"mm_sh_nba_q3":-105825402.17384222,"mm_sh_nba_q4":-73025673.53174767,"mm_sh_nbv_q1":-2319025,"mm_sh_nbv_q2":-807315,"mm_sh_nbv_q3":-8722653,"mm_sh_nbv_q4":-5711629}},"priceMetrics":{"pe_ttm":18.775762989406076,"d_pe_ttm":19.046384344511438,"pb":2.6000350594160637,"pb_wo_gw":2.6000350594160637,"dyr":0.04214933705512909,"mc":29961251785.58,"mc_om":24963664285.58,"sp":14.33,"spc":0.0149,"ta":158510112,"to_r":0.00845119869443094,"cmc":18676717553,"ecmc":7612027459.61,"ecmc_psh":141212,"shn":53905},"differentMarketStocks":[{"_id":200429,"stockCode":"200429","exchange":"sz","market":"b","stockType":"company","followedNum":703,"ipoDate":"1996-08-14T16:00:00.000Z","areaCode":"cn","blackenedNum":3,"provinceCode":19,"fsTableType":"non_financial","tickerId":200429,"lastUpdated":"2025-11-27T19:10:08.896Z","establishDate":"1993-10-20T16:00:00.000Z","memoNum":8,"listingStatus":"normally_listed","currency":"HKD","name":"粤高速B","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"ygsb","stockPairType":"ab","discountRate":0.41330391322792603}],"staticDividendYieldRatio":0.0421493370551291},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":429,"date":"2026-07-16T16:00:00.000Z","sp":14.33},{"stockId":429,"date":"2026-07-15T16:00:00.000Z","sp":14.12},{"stockId":429,"date":"2026-07-14T16:00:00.000Z","sp":13.96},{"stockId":429,"date":"2026-07-13T16:00:00.000Z","sp":13.83},{"date":"2026-07-12T16:00:00.000Z","stockId":429,"sp":13.43},{"date":"2026-07-09T16:00:00.000Z","stockId":429,"sp":13.5},{"stockId":429,"date":"2026-07-08T16:00:00.000Z","sp":13.88},{"stockId":429,"date":"2026-07-07T16:00:00.000Z","sp":14.72},{"date":"2026-07-06T16:00:00.000Z","stockId":429,"sp":14.35},{"stockId":429,"date":"2026-07-05T16:00:00.000Z","sp":14.28},{"date":"2026-07-02T16:00:00.000Z","stockId":429,"sp":13.89},{"date":"2026-07-01T16:00:00.000Z","stockId":429,"sp":13.81},{"date":"2026-06-30T16:00:00.000Z","stockId":429,"sp":13.48},{"date":"2026-06-29T16:00:00.000Z","stockId":429,"sp":13.65},{"stockId":429,"date":"2026-06-28T16:00:00.000Z","sp":13.82},{"stockId":429,"date":"2026-06-25T16:00:00.000Z","sp":13.95},{"date":"2026-06-24T16:00:00.000Z","stockId":429,"sp":13.76},{"stockId":429,"date":"2026-06-23T16:00:00.000Z","sp":13.67},{"stockId":429,"date":"2026-06-22T16:00:00.000Z","sp":13.78},{"date":"2026-06-21T16:00:00.000Z","stockId":429,"sp":13.69},{"date":"2026-06-17T16:00:00.000Z","stockId":429,"sp":13.56},{"stockId":429,"date":"2026-06-16T16:00:00.000Z","sp":13.38},{"date":"2026-06-15T16:00:00.000Z","stockId":429,"sp":13.14},{"date":"2026-06-14T16:00:00.000Z","stockId":429,"sp":13.09},{"stockId":429,"date":"2026-06-11T16:00:00.000Z","sp":13.02},{"date":"2026-06-10T16:00:00.000Z","stockId":429,"sp":13.3},{"stockId":429,"date":"2026-06-09T16:00:00.000Z","sp":13.97},{"date":"2026-06-08T16:00:00.000Z","stockId":429,"sp":14.08},{"date":"2026-06-07T16:00:00.000Z","stockId":429,"sp":13.86},{"date":"2026-06-04T16:00:00.000Z","stockId":429,"sp":13.78},{"date":"2026-06-03T16:00:00.000Z","stockId":429,"sp":13.85},{"date":"2026-06-02T16:00:00.000Z","stockId":429,"sp":13.8},{"date":"2026-06-01T16:00:00.000Z","stockId":429,"sp":14.07},{"date":"2026-05-31T16:00:00.000Z","stockId":429,"sp":14.16},{"date":"2026-05-28T16:00:00.000Z","stockId":429,"sp":14.01},{"date":"2026-05-27T16:00:00.000Z","stockId":429,"sp":13.7},{"date":"2026-05-26T16:00:00.000Z","stockId":429,"sp":13.65},{"date":"2026-05-25T16:00:00.000Z","stockId":429,"sp":13.59},{"date":"2026-05-24T16:00:00.000Z","stockId":429,"sp":13.53},{"date":"2026-05-21T16:00:00.000Z","stockId":429,"sp":13.29},{"stockId":429,"date":"2026-05-20T16:00:00.000Z","sp":13.24},{"stockId":429,"date":"2026-05-19T16:00:00.000Z","sp":13.23},{"stockId":429,"date":"2026-05-18T16:00:00.000Z","sp":12.97},{"stockId":429,"date":"2026-05-17T16:00:00.000Z","sp":12.96},{"stockId":429,"date":"2026-05-14T16:00:00.000Z","sp":13.13},{"stockId":429,"date":"2026-05-13T16:00:00.000Z","sp":13.05},{"stockId":429,"date":"2026-05-12T16:00:00.000Z","sp":13.26},{"stockId":429,"date":"2026-05-11T16:00:00.000Z","sp":13.07},{"stockId":429,"date":"2026-05-10T16:00:00.000Z","sp":12.9},{"date":"2026-05-07T16:00:00.000Z","stockId":429,"sp":12.69},{"stockId":429,"date":"2026-05-06T16:00:00.000Z","sp":12.47},{"stockId":429,"date":"2026-05-05T16:00:00.000Z","sp":12.53},{"date":"2026-04-29T16:00:00.000Z","stockId":429,"sp":12.58},{"stockId":429,"date":"2026-04-28T16:00:00.000Z","sp":12.65},{"stockId":429,"date":"2026-04-27T16:00:00.000Z","sp":12.8},{"date":"2026-04-26T16:00:00.000Z","stockId":429,"sp":12.67},{"date":"2026-04-23T16:00:00.000Z","stockId":429,"sp":12.83},{"date":"2026-04-22T16:00:00.000Z","stockId":429,"sp":12.77},{"stockId":429,"date":"2026-04-21T16:00:00.000Z","sp":12.68},{"stockId":429,"date":"2026-04-20T16:00:00.000Z","sp":12.68},{"date":"2026-04-19T16:00:00.000Z","stockId":429,"sp":12.64},{"stockId":429,"date":"2026-04-16T16:00:00.000Z","sp":12.7},{"stockId":429,"date":"2026-04-15T16:00:00.000Z","sp":12.85},{"date":"2026-04-14T16:00:00.000Z","stockId":429,"sp":12.82},{"stockId":429,"date":"2026-04-13T16:00:00.000Z","sp":12.61},{"stockId":429,"date":"2026-04-12T16:00:00.000Z","sp":12.57},{"stockId":429,"date":"2026-04-09T16:00:00.000Z","sp":12.53},{"stockId":429,"date":"2026-04-08T16:00:00.000Z","sp":12.77},{"stockId":429,"date":"2026-04-07T16:00:00.000Z","sp":12.87},{"stockId":429,"date":"2026-04-06T16:00:00.000Z","sp":12.83},{"date":"2026-04-02T16:00:00.000Z","stockId":429,"sp":13.08},{"date":"2026-04-01T16:00:00.000Z","stockId":429,"sp":13.13},{"stockId":429,"date":"2026-03-31T16:00:00.000Z","sp":13},{"date":"2026-03-30T16:00:00.000Z","stockId":429,"sp":13.05},{"stockId":429,"date":"2026-03-29T16:00:00.000Z","sp":13.03},{"stockId":429,"date":"2026-03-26T16:00:00.000Z","sp":12.88},{"date":"2026-03-25T16:00:00.000Z","stockId":429,"sp":12.85},{"stockId":429,"date":"2026-03-24T16:00:00.000Z","sp":12.94},{"stockId":429,"date":"2026-03-23T16:00:00.000Z","sp":12.64},{"stockId":429,"date":"2026-03-22T16:00:00.000Z","sp":12.18},{"stockId":429,"date":"2026-03-19T16:00:00.000Z","sp":12.76},{"stockId":429,"date":"2026-03-18T16:00:00.000Z","sp":12.64},{"stockId":429,"date":"2026-03-17T16:00:00.000Z","sp":12.66},{"stockId":429,"date":"2026-03-16T16:00:00.000Z","sp":12.73},{"stockId":429,"date":"2026-03-15T16:00:00.000Z","sp":12.83},{"date":"2026-03-12T16:00:00.000Z","stockId":429,"sp":12.54},{"stockId":429,"date":"2026-03-11T16:00:00.000Z","sp":12.49},{"date":"2026-03-10T16:00:00.000Z","stockId":429,"sp":12.58},{"date":"2026-03-09T16:00:00.000Z","stockId":429,"sp":12.47},{"date":"2026-03-08T16:00:00.000Z","stockId":429,"sp":12.32},{"date":"2026-03-05T16:00:00.000Z","stockId":429,"sp":12.33},{"stockId":429,"date":"2026-03-04T16:00:00.000Z","sp":12.12},{"date":"2026-03-03T16:00:00.000Z","stockId":429,"sp":12.02},{"date":"2026-03-02T16:00:00.000Z","stockId":429,"sp":12.23},{"date":"2026-03-01T16:00:00.000Z","stockId":429,"sp":12.28},{"stockId":429,"date":"2026-02-26T16:00:00.000Z","sp":12.23},{"date":"2026-02-25T16:00:00.000Z","stockId":429,"sp":12.03},{"date":"2026-02-24T16:00:00.000Z","stockId":429,"sp":12.01},{"stockId":429,"date":"2026-02-23T16:00:00.000Z","sp":12.01},{"date":"2026-02-12T16:00:00.000Z","stockId":429,"sp":11.99},{"date":"2026-02-11T16:00:00.000Z","stockId":429,"sp":12.16},{"date":"2026-02-10T16:00:00.000Z","stockId":429,"sp":12.3},{"date":"2026-02-09T16:00:00.000Z","stockId":429,"sp":12.37},{"stockId":429,"date":"2026-02-08T16:00:00.000Z","sp":12.41},{"date":"2026-02-05T16:00:00.000Z","stockId":429,"sp":12.21},{"date":"2026-02-04T16:00:00.000Z","stockId":429,"sp":12.25},{"date":"2026-02-03T16:00:00.000Z","stockId":429,"sp":12.23},{"stockId":429,"date":"2026-02-02T16:00:00.000Z","sp":12.14},{"date":"2026-02-01T16:00:00.000Z","stockId":429,"sp":12.01},{"date":"2026-01-29T16:00:00.000Z","stockId":429,"sp":12.19},{"date":"2026-01-28T16:00:00.000Z","stockId":429,"sp":12.19},{"stockId":429,"date":"2026-01-27T16:00:00.000Z","sp":12.11},{"stockId":429,"date":"2026-01-26T16:00:00.000Z","sp":11.98},{"stockId":429,"date":"2026-01-25T16:00:00.000Z","sp":11.79},{"stockId":429,"date":"2026-01-22T16:00:00.000Z","sp":11.75},{"stockId":429,"date":"2026-01-21T16:00:00.000Z","sp":11.79},{"date":"2026-01-20T16:00:00.000Z","stockId":429,"sp":11.68},{"stockId":429,"date":"2026-01-19T16:00:00.000Z","sp":11.73},{"date":"2026-01-18T16:00:00.000Z","stockId":429,"sp":11.44},{"stockId":429,"date":"2026-01-15T16:00:00.000Z","sp":11.32},{"stockId":429,"date":"2026-01-14T16:00:00.000Z","sp":11.27},{"stockId":429,"date":"2026-01-13T16:00:00.000Z","sp":11.42},{"date":"2026-01-12T16:00:00.000Z","stockId":429,"sp":11.49},{"date":"2026-01-11T16:00:00.000Z","stockId":429,"sp":11.59},{"date":"2026-01-08T16:00:00.000Z","stockId":429,"sp":11.48},{"date":"2026-01-07T16:00:00.000Z","stockId":429,"sp":11.46},{"date":"2026-01-06T16:00:00.000Z","stockId":429,"sp":11.52},{"date":"2026-01-05T16:00:00.000Z","stockId":429,"sp":11.58},{"date":"2026-01-04T16:00:00.000Z","stockId":429,"sp":11.6},{"date":"2025-12-30T16:00:00.000Z","stockId":429,"sp":11.78},{"date":"2025-12-29T16:00:00.000Z","stockId":429,"sp":11.97},{"date":"2025-12-28T16:00:00.000Z","stockId":429,"sp":11.97},{"date":"2025-12-25T16:00:00.000Z","stockId":429,"sp":12.19},{"date":"2025-12-24T16:00:00.000Z","stockId":429,"sp":11.89},{"date":"2025-12-23T16:00:00.000Z","stockId":429,"sp":11.8},{"date":"2025-12-22T16:00:00.000Z","stockId":429,"sp":11.71},{"date":"2025-12-21T16:00:00.000Z","stockId":429,"sp":11.72},{"date":"2025-12-18T16:00:00.000Z","stockId":429,"sp":11.86},{"date":"2025-12-17T16:00:00.000Z","stockId":429,"sp":11.99},{"date":"2025-12-16T16:00:00.000Z","stockId":429,"sp":11.97},{"date":"2025-12-15T16:00:00.000Z","stockId":429,"sp":12.12},{"date":"2025-12-14T16:00:00.000Z","stockId":429,"sp":12.22},{"date":"2025-12-11T16:00:00.000Z","stockId":429,"sp":12.09},{"date":"2025-12-10T16:00:00.000Z","stockId":429,"sp":12.64},{"date":"2025-12-09T16:00:00.000Z","stockId":429,"sp":12.57},{"date":"2025-12-08T16:00:00.000Z","stockId":429,"sp":12.58},{"date":"2025-12-07T16:00:00.000Z","stockId":429,"sp":12.54},{"date":"2025-12-04T16:00:00.000Z","stockId":429,"sp":12.64},{"date":"2025-12-03T16:00:00.000Z","stockId":429,"sp":12.61},{"date":"2025-12-02T16:00:00.000Z","stockId":429,"sp":12.68},{"date":"2025-12-01T16:00:00.000Z","stockId":429,"sp":12.55},{"date":"2025-11-30T16:00:00.000Z","stockId":429,"sp":12.46},{"date":"2025-11-27T16:00:00.000Z","stockId":429,"sp":12.03},{"date":"2025-11-26T16:00:00.000Z","stockId":429,"sp":12.15},{"date":"2025-11-25T16:00:00.000Z","stockId":429,"sp":12.18},{"date":"2025-11-24T16:00:00.000Z","stockId":429,"sp":12.15},{"date":"2025-11-23T16:00:00.000Z","stockId":429,"sp":12.14},{"date":"2025-11-20T16:00:00.000Z","stockId":429,"sp":12.06},{"date":"2025-11-19T16:00:00.000Z","stockId":429,"sp":12.25},{"date":"2025-11-18T16:00:00.000Z","stockId":429,"sp":12.22},{"date":"2025-11-17T16:00:00.000Z","stockId":429,"sp":12.36},{"date":"2025-11-16T16:00:00.000Z","stockId":429,"sp":12.18},{"date":"2025-11-13T16:00:00.000Z","stockId":429,"sp":12.22},{"date":"2025-11-12T16:00:00.000Z","stockId":429,"sp":12.37},{"date":"2025-11-11T16:00:00.000Z","stockId":429,"sp":12.48},{"date":"2025-11-10T16:00:00.000Z","stockId":429,"sp":12.48},{"date":"2025-11-09T16:00:00.000Z","stockId":429,"sp":12.35},{"date":"2025-11-06T16:00:00.000Z","stockId":429,"sp":12.17},{"date":"2025-11-05T16:00:00.000Z","stockId":429,"sp":12.23},{"date":"2025-11-04T16:00:00.000Z","stockId":429,"sp":12.26},{"date":"2025-11-03T16:00:00.000Z","stockId":429,"sp":12.19},{"date":"2025-11-02T16:00:00.000Z","stockId":429,"sp":11.8},{"date":"2025-10-30T16:00:00.000Z","stockId":429,"sp":11.61},{"date":"2025-10-29T16:00:00.000Z","stockId":429,"sp":11.76},{"date":"2025-10-28T16:00:00.000Z","stockId":429,"sp":11.81},{"date":"2025-10-27T16:00:00.000Z","stockId":429,"sp":11.95},{"date":"2025-10-26T16:00:00.000Z","stockId":429,"sp":11.79},{"date":"2025-10-23T16:00:00.000Z","stockId":429,"sp":11.75},{"date":"2025-10-22T16:00:00.000Z","stockId":429,"sp":11.63},{"date":"2025-10-21T16:00:00.000Z","stockId":429,"sp":11.56},{"date":"2025-10-20T16:00:00.000Z","stockId":429,"sp":11.4},{"date":"2025-10-19T16:00:00.000Z","stockId":429,"sp":11.65},{"date":"2025-10-16T16:00:00.000Z","stockId":429,"sp":11.64},{"date":"2025-10-15T16:00:00.000Z","stockId":429,"sp":11.51},{"date":"2025-10-14T16:00:00.000Z","stockId":429,"sp":11.46},{"date":"2025-10-13T16:00:00.000Z","stockId":429,"sp":11.36},{"date":"2025-10-12T16:00:00.000Z","stockId":429,"sp":11.34},{"date":"2025-10-09T16:00:00.000Z","stockId":429,"sp":11.22},{"date":"2025-10-08T16:00:00.000Z","stockId":429,"sp":11.07},{"date":"2025-09-29T16:00:00.000Z","stockId":429,"sp":10.89},{"date":"2025-09-28T16:00:00.000Z","stockId":429,"sp":10.97},{"date":"2025-09-25T16:00:00.000Z","stockId":429,"sp":10.89},{"date":"2025-09-24T16:00:00.000Z","stockId":429,"sp":10.77},{"date":"2025-09-23T16:00:00.000Z","stockId":429,"sp":11},{"date":"2025-09-22T16:00:00.000Z","stockId":429,"sp":10.88},{"date":"2025-09-21T16:00:00.000Z","stockId":429,"sp":10.78},{"date":"2025-09-18T16:00:00.000Z","stockId":429,"sp":10.7},{"date":"2025-09-17T16:00:00.000Z","stockId":429,"sp":10.76},{"date":"2025-09-16T16:00:00.000Z","stockId":429,"sp":10.92},{"date":"2025-09-15T16:00:00.000Z","stockId":429,"sp":11.05},{"date":"2025-09-14T16:00:00.000Z","stockId":429,"sp":11.14},{"date":"2025-09-11T16:00:00.000Z","stockId":429,"sp":11.24},{"date":"2025-09-10T16:00:00.000Z","stockId":429,"sp":11.35},{"date":"2025-09-09T16:00:00.000Z","stockId":429,"sp":11.42},{"date":"2025-09-08T16:00:00.000Z","stockId":429,"sp":11.43},{"date":"2025-09-07T16:00:00.000Z","stockId":429,"sp":11.51},{"date":"2025-09-04T16:00:00.000Z","stockId":429,"sp":11.5},{"date":"2025-09-03T16:00:00.000Z","stockId":429,"sp":11.69},{"date":"2025-09-02T16:00:00.000Z","stockId":429,"sp":11.6},{"date":"2025-09-01T16:00:00.000Z","stockId":429,"sp":11.8},{"date":"2025-08-31T16:00:00.000Z","stockId":429,"sp":11.7},{"date":"2025-08-28T16:00:00.000Z","stockId":429,"sp":11.82},{"date":"2025-08-27T16:00:00.000Z","stockId":429,"sp":11.93},{"date":"2025-08-26T16:00:00.000Z","stockId":429,"sp":12.02},{"date":"2025-08-25T16:00:00.000Z","stockId":429,"sp":12.13},{"date":"2025-08-24T16:00:00.000Z","stockId":429,"sp":12.14},{"date":"2025-08-21T16:00:00.000Z","stockId":429,"sp":12.07},{"date":"2025-08-20T16:00:00.000Z","stockId":429,"sp":12.11},{"date":"2025-08-19T16:00:00.000Z","stockId":429,"sp":12.11},{"date":"2025-08-18T16:00:00.000Z","stockId":429,"sp":12.08},{"date":"2025-08-17T16:00:00.000Z","stockId":429,"sp":12.16},{"date":"2025-08-14T16:00:00.000Z","stockId":429,"sp":12.07},{"date":"2025-08-13T16:00:00.000Z","stockId":429,"sp":12.23},{"date":"2025-08-12T16:00:00.000Z","stockId":429,"sp":12.32},{"date":"2025-08-11T16:00:00.000Z","stockId":429,"sp":12.38},{"date":"2025-08-10T16:00:00.000Z","stockId":429,"sp":12.39},{"date":"2025-08-07T16:00:00.000Z","stockId":429,"sp":12.6},{"date":"2025-08-06T16:00:00.000Z","stockId":429,"sp":12.59},{"date":"2025-08-05T16:00:00.000Z","stockId":429,"sp":12.55},{"date":"2025-08-04T16:00:00.000Z","stockId":429,"sp":12.5},{"date":"2025-08-03T16:00:00.000Z","stockId":429,"sp":12.41},{"date":"2025-07-31T16:00:00.000Z","stockId":429,"sp":12.32},{"date":"2025-07-30T16:00:00.000Z","stockId":429,"sp":12.35},{"date":"2025-07-29T16:00:00.000Z","stockId":429,"sp":12.53},{"date":"2025-07-28T16:00:00.000Z","stockId":429,"sp":12.42},{"date":"2025-07-27T16:00:00.000Z","stockId":429,"sp":12.61},{"date":"2025-07-24T16:00:00.000Z","stockId":429,"sp":12.79},{"date":"2025-07-23T16:00:00.000Z","stockId":429,"sp":12.87},{"date":"2025-07-22T16:00:00.000Z","stockId":429,"sp":12.88},{"date":"2025-07-21T16:00:00.000Z","stockId":429,"sp":12.83},{"date":"2025-07-20T16:00:00.000Z","stockId":429,"sp":12.78},{"date":"2025-07-17T16:00:00.000Z","stockId":429,"sp":12.77},{"date":"2025-07-16T16:00:00.000Z","stockId":429,"sp":12.75},{"date":"2025-07-15T16:00:00.000Z","stockId":429,"sp":12.83},{"date":"2025-07-14T16:00:00.000Z","stockId":429,"sp":12.81},{"date":"2025-07-13T16:00:00.000Z","stockId":429,"sp":13},{"date":"2025-07-10T16:00:00.000Z","stockId":429,"sp":14},{"date":"2025-07-09T16:00:00.000Z","stockId":429,"sp":13.96},{"date":"2025-07-08T16:00:00.000Z","stockId":429,"sp":13.85},{"date":"2025-07-07T16:00:00.000Z","stockId":429,"sp":13.52},{"date":"2025-07-06T16:00:00.000Z","stockId":429,"sp":13.59},{"date":"2025-07-03T16:00:00.000Z","stockId":429,"sp":13.37},{"date":"2025-07-02T16:00:00.000Z","stockId":429,"sp":13.2},{"date":"2025-07-01T16:00:00.000Z","stockId":429,"sp":13.26},{"date":"2025-06-30T16:00:00.000Z","stockId":429,"sp":13.47},{"date":"2025-06-29T16:00:00.000Z","stockId":429,"sp":13.33},{"date":"2025-06-26T16:00:00.000Z","stockId":429,"sp":13.31},{"date":"2025-06-25T16:00:00.000Z","stockId":429,"sp":13.49},{"date":"2025-06-24T16:00:00.000Z","stockId":429,"sp":13.61},{"date":"2025-06-23T16:00:00.000Z","stockId":429,"sp":13.47},{"date":"2025-06-22T16:00:00.000Z","stockId":429,"sp":13.62},{"date":"2025-06-19T16:00:00.000Z","stockId":429,"sp":13.84},{"date":"2025-06-18T16:00:00.000Z","stockId":429,"sp":13.66},{"date":"2025-06-17T16:00:00.000Z","stockId":429,"sp":13.63},{"date":"2025-06-16T16:00:00.000Z","stockId":429,"sp":13.65},{"date":"2025-06-15T16:00:00.000Z","stockId":429,"sp":13.56},{"date":"2025-06-12T16:00:00.000Z","stockId":429,"sp":13.75},{"date":"2025-06-11T16:00:00.000Z","stockId":429,"sp":13.76},{"date":"2025-06-10T16:00:00.000Z","stockId":429,"sp":13.92},{"date":"2025-06-09T16:00:00.000Z","stockId":429,"sp":13.87},{"date":"2025-06-08T16:00:00.000Z","stockId":429,"sp":14.03},{"date":"2025-06-05T16:00:00.000Z","stockId":429,"sp":14.29},{"date":"2025-06-04T16:00:00.000Z","stockId":429,"sp":14.22},{"date":"2025-06-03T16:00:00.000Z","stockId":429,"sp":14.22},{"date":"2025-06-02T16:00:00.000Z","stockId":429,"sp":14.1},{"date":"2025-05-29T16:00:00.000Z","stockId":429,"sp":14.24},{"date":"2025-05-28T16:00:00.000Z","stockId":429,"sp":14.17},{"date":"2025-05-27T16:00:00.000Z","stockId":429,"sp":14.27},{"date":"2025-05-26T16:00:00.000Z","stockId":429,"sp":14.12},{"date":"2025-05-25T16:00:00.000Z","stockId":429,"sp":14.18},{"date":"2025-05-22T16:00:00.000Z","stockId":429,"sp":14.47},{"date":"2025-05-21T16:00:00.000Z","stockId":429,"sp":14.65},{"date":"2025-05-20T16:00:00.000Z","stockId":429,"sp":14.6},{"date":"2025-05-19T16:00:00.000Z","stockId":429,"sp":14.36},{"date":"2025-05-18T16:00:00.000Z","stockId":429,"sp":14.27},{"date":"2025-05-15T16:00:00.000Z","stockId":429,"sp":13.98},{"date":"2025-05-14T16:00:00.000Z","stockId":429,"sp":14.13},{"date":"2025-05-13T16:00:00.000Z","stockId":429,"sp":14.17},{"date":"2025-05-12T16:00:00.000Z","stockId":429,"sp":14.15},{"date":"2025-05-11T16:00:00.000Z","stockId":429,"sp":14.13},{"date":"2025-05-08T16:00:00.000Z","stockId":429,"sp":14.38},{"date":"2025-05-07T16:00:00.000Z","stockId":429,"sp":14.04},{"date":"2025-05-06T16:00:00.000Z","stockId":429,"sp":13.87},{"date":"2025-05-05T16:00:00.000Z","stockId":429,"sp":13.71},{"date":"2025-04-29T16:00:00.000Z","stockId":429,"sp":14.01},{"date":"2025-04-28T16:00:00.000Z","stockId":429,"sp":13.76},{"date":"2025-04-27T16:00:00.000Z","stockId":429,"sp":13.84},{"date":"2025-04-24T16:00:00.000Z","stockId":429,"sp":13.74},{"date":"2025-04-23T16:00:00.000Z","stockId":429,"sp":13.68},{"date":"2025-04-22T16:00:00.000Z","stockId":429,"sp":13.66},{"date":"2025-04-21T16:00:00.000Z","stockId":429,"sp":13.74},{"date":"2025-04-20T16:00:00.000Z","stockId":429,"sp":13.61},{"date":"2025-04-17T16:00:00.000Z","stockId":429,"sp":14},{"date":"2025-04-16T16:00:00.000Z","stockId":429,"sp":14.05},{"date":"2025-04-15T16:00:00.000Z","stockId":429,"sp":13.95},{"date":"2025-04-14T16:00:00.000Z","stockId":429,"sp":13.72},{"date":"2025-04-13T16:00:00.000Z","stockId":429,"sp":13.63},{"date":"2025-04-10T16:00:00.000Z","stockId":429,"sp":13.61},{"date":"2025-04-09T16:00:00.000Z","stockId":429,"sp":13.5},{"date":"2025-04-08T16:00:00.000Z","stockId":429,"sp":13.78},{"date":"2025-04-07T16:00:00.000Z","stockId":429,"sp":13.69},{"date":"2025-04-06T16:00:00.000Z","stockId":429,"sp":13.31},{"date":"2025-04-02T16:00:00.000Z","stockId":429,"sp":13.75},{"date":"2025-04-01T16:00:00.000Z","stockId":429,"sp":13.97},{"date":"2025-03-31T16:00:00.000Z","stockId":429,"sp":14.28},{"date":"2025-03-30T16:00:00.000Z","stockId":429,"sp":14.18},{"date":"2025-03-27T16:00:00.000Z","stockId":429,"sp":13.95},{"date":"2025-03-26T16:00:00.000Z","stockId":429,"sp":13.83},{"date":"2025-03-25T16:00:00.000Z","stockId":429,"sp":13.9},{"date":"2025-03-24T16:00:00.000Z","stockId":429,"sp":13.78},{"date":"2025-03-23T16:00:00.000Z","stockId":429,"sp":13.79},{"date":"2025-03-20T16:00:00.000Z","stockId":429,"sp":13.79},{"date":"2025-03-19T16:00:00.000Z","stockId":429,"sp":13.58},{"date":"2025-03-18T16:00:00.000Z","stockId":429,"sp":13.73},{"date":"2025-03-17T16:00:00.000Z","stockId":429,"sp":13.27},{"date":"2025-03-16T16:00:00.000Z","stockId":429,"sp":13.26},{"date":"2025-03-13T16:00:00.000Z","stockId":429,"sp":13.29},{"date":"2025-03-12T16:00:00.000Z","stockId":429,"sp":13.44},{"date":"2025-03-11T16:00:00.000Z","stockId":429,"sp":13.22},{"date":"2025-03-10T16:00:00.000Z","stockId":429,"sp":13.23},{"date":"2025-03-09T16:00:00.000Z","stockId":429,"sp":13.42},{"date":"2025-03-06T16:00:00.000Z","stockId":429,"sp":13.5},{"date":"2025-03-05T16:00:00.000Z","stockId":429,"sp":13.77},{"date":"2025-03-04T16:00:00.000Z","stockId":429,"sp":14.36},{"date":"2025-03-03T16:00:00.000Z","stockId":429,"sp":14.58},{"date":"2025-03-02T16:00:00.000Z","stockId":429,"sp":14.6},{"date":"2025-02-27T16:00:00.000Z","stockId":429,"sp":14.73},{"date":"2025-02-26T16:00:00.000Z","stockId":429,"sp":14.7},{"date":"2025-02-25T16:00:00.000Z","stockId":429,"sp":14.33},{"date":"2025-02-24T16:00:00.000Z","stockId":429,"sp":14.01},{"date":"2025-02-23T16:00:00.000Z","stockId":429,"sp":13.98},{"date":"2025-02-20T16:00:00.000Z","stockId":429,"sp":13.74},{"date":"2025-02-19T16:00:00.000Z","stockId":429,"sp":13.81},{"date":"2025-02-18T16:00:00.000Z","stockId":429,"sp":13.88},{"date":"2025-02-17T16:00:00.000Z","stockId":429,"sp":13.65},{"date":"2025-02-16T16:00:00.000Z","stockId":429,"sp":13.34},{"date":"2025-02-13T16:00:00.000Z","stockId":429,"sp":13},{"date":"2025-02-12T16:00:00.000Z","stockId":429,"sp":12.74},{"date":"2025-02-11T16:00:00.000Z","stockId":429,"sp":12.58},{"date":"2025-02-10T16:00:00.000Z","stockId":429,"sp":12.63},{"date":"2025-02-09T16:00:00.000Z","stockId":429,"sp":12.3},{"date":"2025-02-06T16:00:00.000Z","stockId":429,"sp":12.38},{"date":"2025-02-05T16:00:00.000Z","stockId":429,"sp":12.5},{"date":"2025-02-04T16:00:00.000Z","stockId":429,"sp":12.62},{"date":"2025-01-26T16:00:00.000Z","stockId":429,"sp":12.98},{"date":"2025-01-23T16:00:00.000Z","stockId":429,"sp":12.71},{"date":"2025-01-22T16:00:00.000Z","stockId":429,"sp":12.92},{"date":"2025-01-21T16:00:00.000Z","stockId":429,"sp":12.87},{"date":"2025-01-20T16:00:00.000Z","stockId":429,"sp":12.97},{"date":"2025-01-19T16:00:00.000Z","stockId":429,"sp":13.2},{"date":"2025-01-16T16:00:00.000Z","stockId":429,"sp":13.13},{"date":"2025-01-15T16:00:00.000Z","stockId":429,"sp":13.33},{"date":"2025-01-14T16:00:00.000Z","stockId":429,"sp":13.35},{"date":"2025-01-13T16:00:00.000Z","stockId":429,"sp":13.45},{"date":"2025-01-12T16:00:00.000Z","stockId":429,"sp":13.22},{"date":"2025-01-09T16:00:00.000Z","stockId":429,"sp":13.58},{"date":"2025-01-08T16:00:00.000Z","stockId":429,"sp":13.56},{"date":"2025-01-07T16:00:00.000Z","stockId":429,"sp":13.64},{"date":"2025-01-06T16:00:00.000Z","stockId":429,"sp":13.57},{"date":"2025-01-05T16:00:00.000Z","stockId":429,"sp":13.75},{"date":"2025-01-02T16:00:00.000Z","stockId":429,"sp":13.7},{"date":"2025-01-01T16:00:00.000Z","stockId":429,"sp":13.7},{"date":"2024-12-30T16:00:00.000Z","stockId":429,"sp":14.7},{"date":"2024-12-29T16:00:00.000Z","stockId":429,"sp":13.98},{"date":"2024-12-26T16:00:00.000Z","stockId":429,"sp":14},{"date":"2024-12-25T16:00:00.000Z","stockId":429,"sp":13.53},{"date":"2024-12-24T16:00:00.000Z","stockId":429,"sp":13.63},{"date":"2024-12-23T16:00:00.000Z","stockId":429,"sp":13.52},{"date":"2024-12-22T16:00:00.000Z","stockId":429,"sp":13.32},{"date":"2024-12-19T16:00:00.000Z","stockId":429,"sp":13.24},{"date":"2024-12-18T16:00:00.000Z","stockId":429,"sp":13.14},{"date":"2024-12-17T16:00:00.000Z","stockId":429,"sp":12.95},{"date":"2024-12-16T16:00:00.000Z","stockId":429,"sp":12.89},{"date":"2024-12-15T16:00:00.000Z","stockId":429,"sp":12.8},{"date":"2024-12-12T16:00:00.000Z","stockId":429,"sp":12.28},{"date":"2024-12-11T16:00:00.000Z","stockId":429,"sp":12.15},{"date":"2024-12-10T16:00:00.000Z","stockId":429,"sp":12.14},{"date":"2024-12-09T16:00:00.000Z","stockId":429,"sp":12.05},{"date":"2024-12-08T16:00:00.000Z","stockId":429,"sp":12.06},{"date":"2024-12-05T16:00:00.000Z","stockId":429,"sp":12.21},{"date":"2024-12-04T16:00:00.000Z","stockId":429,"sp":12.15},{"date":"2024-12-03T16:00:00.000Z","stockId":429,"sp":12.26},{"date":"2024-12-02T16:00:00.000Z","stockId":429,"sp":11.92},{"date":"2024-12-01T16:00:00.000Z","stockId":429,"sp":11.71},{"date":"2024-11-28T16:00:00.000Z","stockId":429,"sp":11.82},{"date":"2024-11-27T16:00:00.000Z","stockId":429,"sp":11.86},{"date":"2024-11-26T16:00:00.000Z","stockId":429,"sp":11.67},{"date":"2024-11-25T16:00:00.000Z","stockId":429,"sp":11.73},{"date":"2024-11-24T16:00:00.000Z","stockId":429,"sp":11.7},{"date":"2024-11-21T16:00:00.000Z","stockId":429,"sp":11.72},{"date":"2024-11-20T16:00:00.000Z","stockId":429,"sp":11.8},{"date":"2024-11-19T16:00:00.000Z","stockId":429,"sp":11.77},{"date":"2024-11-18T16:00:00.000Z","stockId":429,"sp":11.66},{"date":"2024-11-17T16:00:00.000Z","stockId":429,"sp":11.41},{"date":"2024-11-14T16:00:00.000Z","stockId":429,"sp":11.47},{"date":"2024-11-13T16:00:00.000Z","stockId":429,"sp":11.05},{"date":"2024-11-12T16:00:00.000Z","stockId":429,"sp":10.96},{"date":"2024-11-11T16:00:00.000Z","stockId":429,"sp":10.83},{"date":"2024-11-10T16:00:00.000Z","stockId":429,"sp":10.88},{"date":"2024-11-07T16:00:00.000Z","stockId":429,"sp":11.06},{"date":"2024-11-06T16:00:00.000Z","stockId":429,"sp":11.13},{"date":"2024-11-05T16:00:00.000Z","stockId":429,"sp":11.06},{"date":"2024-11-04T16:00:00.000Z","stockId":429,"sp":11.06},{"date":"2024-11-03T16:00:00.000Z","stockId":429,"sp":10.98},{"date":"2024-10-31T16:00:00.000Z","stockId":429,"sp":10.97},{"date":"2024-10-30T16:00:00.000Z","stockId":429,"sp":10.75},{"date":"2024-10-29T16:00:00.000Z","stockId":429,"sp":10.94},{"date":"2024-10-28T16:00:00.000Z","stockId":429,"sp":10.95},{"date":"2024-10-27T16:00:00.000Z","stockId":429,"sp":11.05},{"date":"2024-10-24T16:00:00.000Z","stockId":429,"sp":11.39},{"date":"2024-10-23T16:00:00.000Z","stockId":429,"sp":11.15},{"date":"2024-10-22T16:00:00.000Z","stockId":429,"sp":11.08},{"date":"2024-10-21T16:00:00.000Z","stockId":429,"sp":11.08},{"date":"2024-10-20T16:00:00.000Z","stockId":429,"sp":10.83},{"date":"2024-10-17T16:00:00.000Z","stockId":429,"sp":10.88},{"date":"2024-10-16T16:00:00.000Z","stockId":429,"sp":10.96},{"date":"2024-10-15T16:00:00.000Z","stockId":429,"sp":11.05},{"date":"2024-10-14T16:00:00.000Z","stockId":429,"sp":10.88},{"date":"2024-10-13T16:00:00.000Z","stockId":429,"sp":11.07},{"date":"2024-10-10T16:00:00.000Z","stockId":429,"sp":10.87},{"date":"2024-10-09T16:00:00.000Z","stockId":429,"sp":10.67},{"date":"2024-10-08T16:00:00.000Z","stockId":429,"sp":10.48},{"date":"2024-10-07T16:00:00.000Z","stockId":429,"sp":11.13},{"date":"2024-09-29T16:00:00.000Z","stockId":429,"sp":11.38},{"date":"2024-09-26T16:00:00.000Z","stockId":429,"sp":10.76},{"date":"2024-09-25T16:00:00.000Z","stockId":429,"sp":11.01},{"date":"2024-09-24T16:00:00.000Z","stockId":429,"sp":11.02},{"date":"2024-09-23T16:00:00.000Z","stockId":429,"sp":11.02},{"date":"2024-09-22T16:00:00.000Z","stockId":429,"sp":10.76},{"date":"2024-09-19T16:00:00.000Z","stockId":429,"sp":10.91},{"date":"2024-09-18T16:00:00.000Z","stockId":429,"sp":10.93},{"date":"2024-09-17T16:00:00.000Z","stockId":429,"sp":11.12},{"date":"2024-09-12T16:00:00.000Z","stockId":429,"sp":11.32},{"date":"2024-09-11T16:00:00.000Z","stockId":429,"sp":11.5},{"date":"2024-09-10T16:00:00.000Z","stockId":429,"sp":11.41},{"date":"2024-09-09T16:00:00.000Z","stockId":429,"sp":11.8},{"date":"2024-09-08T16:00:00.000Z","stockId":429,"sp":11.68},{"date":"2024-09-05T16:00:00.000Z","stockId":429,"sp":11.68},{"date":"2024-09-04T16:00:00.000Z","stockId":429,"sp":11.55},{"date":"2024-09-03T16:00:00.000Z","stockId":429,"sp":11.46},{"date":"2024-09-02T16:00:00.000Z","stockId":429,"sp":11.3},{"date":"2024-09-01T16:00:00.000Z","stockId":429,"sp":11.32},{"date":"2024-08-29T16:00:00.000Z","stockId":429,"sp":11.04},{"date":"2024-08-28T16:00:00.000Z","stockId":429,"sp":11.26},{"date":"2024-08-27T16:00:00.000Z","stockId":429,"sp":11.38},{"date":"2024-08-26T16:00:00.000Z","stockId":429,"sp":11.35},{"date":"2024-08-25T16:00:00.000Z","stockId":429,"sp":11.26},{"date":"2024-08-22T16:00:00.000Z","stockId":429,"sp":11.47},{"date":"2024-08-21T16:00:00.000Z","stockId":429,"sp":11.44},{"date":"2024-08-20T16:00:00.000Z","stockId":429,"sp":11.24},{"date":"2024-08-19T16:00:00.000Z","stockId":429,"sp":11.13},{"date":"2024-08-18T16:00:00.000Z","stockId":429,"sp":11.15},{"date":"2024-08-15T16:00:00.000Z","stockId":429,"sp":11.07},{"date":"2024-08-14T16:00:00.000Z","stockId":429,"sp":11.12},{"date":"2024-08-13T16:00:00.000Z","stockId":429,"sp":10.92},{"date":"2024-08-12T16:00:00.000Z","stockId":429,"sp":10.72},{"date":"2024-08-11T16:00:00.000Z","stockId":429,"sp":10.53},{"date":"2024-08-08T16:00:00.000Z","stockId":429,"sp":10.41},{"date":"2024-08-07T16:00:00.000Z","stockId":429,"sp":10.56},{"date":"2024-08-06T16:00:00.000Z","stockId":429,"sp":10.37},{"date":"2024-08-05T16:00:00.000Z","stockId":429,"sp":10.53},{"date":"2024-08-04T16:00:00.000Z","stockId":429,"sp":11.1},{"date":"2024-08-01T16:00:00.000Z","stockId":429,"sp":11.27},{"date":"2024-07-31T16:00:00.000Z","stockId":429,"sp":11.18},{"date":"2024-07-30T16:00:00.000Z","stockId":429,"sp":10.84},{"date":"2024-07-29T16:00:00.000Z","stockId":429,"sp":10.87},{"date":"2024-07-28T16:00:00.000Z","stockId":429,"sp":10.59},{"date":"2024-07-25T16:00:00.000Z","stockId":429,"sp":10.36},{"date":"2024-07-24T16:00:00.000Z","stockId":429,"sp":10.42},{"date":"2024-07-23T16:00:00.000Z","stockId":429,"sp":10.22},{"date":"2024-07-22T16:00:00.000Z","stockId":429,"sp":10.1},{"date":"2024-07-21T16:00:00.000Z","stockId":429,"sp":10.16},{"date":"2024-07-18T16:00:00.000Z","stockId":429,"sp":10.29},{"date":"2024-07-17T16:00:00.000Z","stockId":429,"sp":10.4},{"date":"2024-07-16T16:00:00.000Z","stockId":429,"sp":10.24},{"date":"2024-07-15T16:00:00.000Z","stockId":429,"sp":10.38},{"date":"2024-07-14T16:00:00.000Z","stockId":429,"sp":10.44},{"date":"2024-07-11T16:00:00.000Z","stockId":429,"sp":11.02},{"date":"2024-07-10T16:00:00.000Z","stockId":429,"sp":10.9},{"date":"2024-07-09T16:00:00.000Z","stockId":429,"sp":11.13},{"date":"2024-07-08T16:00:00.000Z","stockId":429,"sp":11.35},{"date":"2024-07-07T16:00:00.000Z","stockId":429,"sp":11.1},{"date":"2024-07-04T16:00:00.000Z","stockId":429,"sp":11.17},{"date":"2024-07-03T16:00:00.000Z","stockId":429,"sp":11.03},{"date":"2024-07-02T16:00:00.000Z","stockId":429,"sp":10.85},{"date":"2024-07-01T16:00:00.000Z","stockId":429,"sp":10.63},{"date":"2024-06-30T16:00:00.000Z","stockId":429,"sp":10.48},{"date":"2024-06-27T16:00:00.000Z","stockId":429,"sp":10.41},{"date":"2024-06-26T16:00:00.000Z","stockId":429,"sp":10.34},{"sp":10.25,"stockId":429,"date":"2024-06-25T16:00:00.000Z"},{"sp":10.35,"stockId":429,"date":"2024-06-24T16:00:00.000Z"},{"sp":10.31,"stockId":429,"date":"2024-06-23T16:00:00.000Z"},{"sp":10.46,"stockId":429,"date":"2024-06-20T16:00:00.000Z"},{"sp":10.51,"stockId":429,"date":"2024-06-19T16:00:00.000Z"},{"sp":10.53,"stockId":429,"date":"2024-06-18T16:00:00.000Z"},{"sp":10.6,"stockId":429,"date":"2024-06-17T16:00:00.000Z"},{"sp":10.36,"stockId":429,"date":"2024-06-16T16:00:00.000Z"},{"sp":10.27,"stockId":429,"date":"2024-06-13T16:00:00.000Z"},{"sp":10.21,"stockId":429,"date":"2024-06-12T16:00:00.000Z"},{"sp":10.42,"stockId":429,"date":"2024-06-11T16:00:00.000Z"},{"sp":10.31,"stockId":429,"date":"2024-06-10T16:00:00.000Z"},{"sp":10.53,"stockId":429,"date":"2024-06-06T16:00:00.000Z"},{"sp":10.35,"stockId":429,"date":"2024-06-05T16:00:00.000Z"},{"sp":10.24,"stockId":429,"date":"2024-06-04T16:00:00.000Z"},{"sp":10.42,"stockId":429,"date":"2024-06-03T16:00:00.000Z"},{"sp":10.21,"stockId":429,"date":"2024-06-02T16:00:00.000Z"},{"sp":10.18,"stockId":429,"date":"2024-05-30T16:00:00.000Z"},{"sp":10.19,"stockId":429,"date":"2024-05-29T16:00:00.000Z"},{"sp":10.38,"stockId":429,"date":"2024-05-28T16:00:00.000Z"},{"sp":10.4,"stockId":429,"date":"2024-05-27T16:00:00.000Z"},{"sp":10.41,"stockId":429,"date":"2024-05-26T16:00:00.000Z"},{"sp":10.33,"stockId":429,"date":"2024-05-23T16:00:00.000Z"},{"sp":10.3,"stockId":429,"date":"2024-05-22T16:00:00.000Z"},{"sp":10.35,"stockId":429,"date":"2024-05-21T16:00:00.000Z"},{"sp":10.33,"stockId":429,"date":"2024-05-20T16:00:00.000Z"},{"sp":10.28,"stockId":429,"date":"2024-05-19T16:00:00.000Z"},{"sp":10.3,"stockId":429,"date":"2024-05-16T16:00:00.000Z"},{"sp":10.21,"stockId":429,"date":"2024-05-15T16:00:00.000Z"},{"sp":10.41,"stockId":429,"date":"2024-05-14T16:00:00.000Z"},{"sp":10.41,"stockId":429,"date":"2024-05-13T16:00:00.000Z"},{"sp":10.41,"stockId":429,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":429,"sp":10.31},{"date":"2024-05-08T16:00:00.000Z","stockId":429,"sp":10.29},{"date":"2024-05-07T16:00:00.000Z","stockId":429,"sp":10.28},{"date":"2024-05-06T16:00:00.000Z","stockId":429,"sp":10.26},{"date":"2024-05-05T16:00:00.000Z","stockId":429,"sp":10.39},{"date":"2024-04-29T16:00:00.000Z","stockId":429,"sp":10.26},{"date":"2024-04-28T16:00:00.000Z","stockId":429,"sp":10.15},{"date":"2024-04-25T16:00:00.000Z","stockId":429,"sp":10.35},{"date":"2024-04-24T16:00:00.000Z","stockId":429,"sp":10.72},{"date":"2024-04-23T16:00:00.000Z","stockId":429,"sp":10.63},{"date":"2024-04-22T16:00:00.000Z","stockId":429,"sp":10.43},{"date":"2024-04-21T16:00:00.000Z","stockId":429,"sp":10.59},{"date":"2024-04-18T16:00:00.000Z","stockId":429,"sp":10.66},{"date":"2024-04-17T16:00:00.000Z","stockId":429,"sp":10.54},{"date":"2024-04-16T16:00:00.000Z","stockId":429,"sp":10.54},{"date":"2024-04-15T16:00:00.000Z","stockId":429,"sp":10.37},{"date":"2024-04-14T16:00:00.000Z","stockId":429,"sp":10.51},{"date":"2024-04-11T16:00:00.000Z","stockId":429,"sp":10.19},{"date":"2024-04-10T16:00:00.000Z","stockId":429,"sp":10.16},{"date":"2024-04-09T16:00:00.000Z","stockId":429,"sp":10.05},{"date":"2024-04-08T16:00:00.000Z","stockId":429,"sp":9.91},{"date":"2024-04-07T16:00:00.000Z","stockId":429,"sp":10.03},{"date":"2024-04-02T16:00:00.000Z","stockId":429,"sp":9.99},{"date":"2024-04-01T16:00:00.000Z","stockId":429,"sp":9.92},{"date":"2024-03-31T16:00:00.000Z","stockId":429,"sp":9.95},{"date":"2024-03-28T16:00:00.000Z","stockId":429,"sp":10.01},{"date":"2024-03-27T16:00:00.000Z","stockId":429,"sp":9.82},{"date":"2024-03-26T16:00:00.000Z","stockId":429,"sp":9.78},{"date":"2024-03-25T16:00:00.000Z","stockId":429,"sp":9.88},{"date":"2024-03-24T16:00:00.000Z","stockId":429,"sp":9.76},{"date":"2024-03-21T16:00:00.000Z","stockId":429,"sp":9.65},{"date":"2024-03-20T16:00:00.000Z","stockId":429,"sp":9.6},{"date":"2024-03-19T16:00:00.000Z","stockId":429,"sp":9.65},{"date":"2024-03-18T16:00:00.000Z","stockId":429,"sp":9.6},{"date":"2024-03-17T16:00:00.000Z","stockId":429,"sp":9.72},{"date":"2024-03-14T16:00:00.000Z","stockId":429,"sp":9.66},{"date":"2024-03-13T16:00:00.000Z","stockId":429,"sp":9.64},{"date":"2024-03-12T16:00:00.000Z","stockId":429,"sp":9.6},{"date":"2024-03-11T16:00:00.000Z","stockId":429,"sp":9.65},{"date":"2024-03-10T16:00:00.000Z","stockId":429,"sp":9.8},{"date":"2024-03-07T16:00:00.000Z","stockId":429,"sp":10.14},{"date":"2024-03-06T16:00:00.000Z","stockId":429,"sp":10.07},{"date":"2024-03-05T16:00:00.000Z","stockId":429,"sp":9.89},{"date":"2024-03-04T16:00:00.000Z","stockId":429,"sp":9.8},{"date":"2024-03-03T16:00:00.000Z","stockId":429,"sp":9.65},{"date":"2024-02-29T16:00:00.000Z","stockId":429,"sp":9.62},{"date":"2024-02-28T16:00:00.000Z","stockId":429,"sp":9.62},{"date":"2024-02-27T16:00:00.000Z","stockId":429,"sp":9.73},{"date":"2024-02-26T16:00:00.000Z","stockId":429,"sp":9.52},{"date":"2024-02-25T16:00:00.000Z","stockId":429,"sp":9.49},{"date":"2024-02-22T16:00:00.000Z","stockId":429,"sp":9.88},{"date":"2024-02-21T16:00:00.000Z","stockId":429,"sp":10.02},{"date":"2024-02-20T16:00:00.000Z","stockId":429,"sp":9.89},{"date":"2024-02-19T16:00:00.000Z","stockId":429,"sp":9.91},{"date":"2024-02-18T16:00:00.000Z","stockId":429,"sp":9.7},{"date":"2024-02-07T16:00:00.000Z","stockId":429,"sp":9.5},{"date":"2024-02-06T16:00:00.000Z","stockId":429,"sp":9.56},{"date":"2024-02-05T16:00:00.000Z","stockId":429,"sp":9.56},{"date":"2024-02-04T16:00:00.000Z","stockId":429,"sp":9.75},{"date":"2024-02-01T16:00:00.000Z","stockId":429,"sp":9.35},{"date":"2024-01-31T16:00:00.000Z","stockId":429,"sp":9.15},{"date":"2024-01-30T16:00:00.000Z","stockId":429,"sp":9.14},{"date":"2024-01-29T16:00:00.000Z","stockId":429,"sp":9.1},{"date":"2024-01-28T16:00:00.000Z","stockId":429,"sp":9.11},{"date":"2024-01-25T16:00:00.000Z","stockId":429,"sp":9.07},{"date":"2024-01-24T16:00:00.000Z","stockId":429,"sp":8.83},{"date":"2024-01-23T16:00:00.000Z","stockId":429,"sp":8.9},{"date":"2024-01-22T16:00:00.000Z","stockId":429,"sp":8.79},{"date":"2024-01-21T16:00:00.000Z","stockId":429,"sp":8.79},{"date":"2024-01-18T16:00:00.000Z","stockId":429,"sp":8.92},{"date":"2024-01-17T16:00:00.000Z","stockId":429,"sp":8.91},{"date":"2024-01-16T16:00:00.000Z","stockId":429,"sp":8.98},{"date":"2024-01-15T16:00:00.000Z","stockId":429,"sp":9.03},{"date":"2024-01-14T16:00:00.000Z","stockId":429,"sp":8.97},{"date":"2024-01-11T16:00:00.000Z","stockId":429,"sp":8.9},{"date":"2024-01-10T16:00:00.000Z","stockId":429,"sp":8.78},{"date":"2024-01-09T16:00:00.000Z","stockId":429,"sp":8.91},{"date":"2024-01-08T16:00:00.000Z","stockId":429,"sp":8.95},{"date":"2024-01-07T16:00:00.000Z","stockId":429,"sp":8.88},{"date":"2024-01-04T16:00:00.000Z","stockId":429,"sp":8.82},{"date":"2024-01-03T16:00:00.000Z","stockId":429,"sp":8.84},{"date":"2024-01-02T16:00:00.000Z","stockId":429,"sp":8.76},{"date":"2024-01-01T16:00:00.000Z","stockId":429,"sp":8.59},{"date":"2023-12-28T16:00:00.000Z","stockId":429,"sp":8.46},{"date":"2023-12-27T16:00:00.000Z","stockId":429,"sp":8.41},{"date":"2023-12-26T16:00:00.000Z","stockId":429,"sp":8.6},{"date":"2023-12-25T16:00:00.000Z","stockId":429,"sp":8.5},{"date":"2023-12-24T16:00:00.000Z","stockId":429,"sp":8.5},{"date":"2023-12-21T16:00:00.000Z","stockId":429,"sp":8.48},{"date":"2023-12-20T16:00:00.000Z","stockId":429,"sp":8.46},{"date":"2023-12-19T16:00:00.000Z","stockId":429,"sp":8.55},{"date":"2023-12-18T16:00:00.000Z","stockId":429,"sp":8.57},{"date":"2023-12-17T16:00:00.000Z","stockId":429,"sp":8.61},{"date":"2023-12-14T16:00:00.000Z","stockId":429,"sp":8.62},{"date":"2023-12-13T16:00:00.000Z","stockId":429,"sp":9.08},{"date":"2023-12-12T16:00:00.000Z","stockId":429,"sp":8.85},{"date":"2023-12-11T16:00:00.000Z","stockId":429,"sp":8.66},{"date":"2023-12-10T16:00:00.000Z","stockId":429,"sp":8.56},{"date":"2023-12-07T16:00:00.000Z","stockId":429,"sp":8.36},{"date":"2023-12-06T16:00:00.000Z","stockId":429,"sp":8.33},{"date":"2023-12-05T16:00:00.000Z","stockId":429,"sp":8.36},{"date":"2023-12-04T16:00:00.000Z","stockId":429,"sp":8.31},{"date":"2023-12-03T16:00:00.000Z","stockId":429,"sp":8.24},{"date":"2023-11-30T16:00:00.000Z","stockId":429,"sp":8.1},{"date":"2023-11-29T16:00:00.000Z","stockId":429,"sp":8.03},{"date":"2023-11-28T16:00:00.000Z","stockId":429,"sp":8.01},{"date":"2023-11-27T16:00:00.000Z","stockId":429,"sp":8.01},{"date":"2023-11-26T16:00:00.000Z","stockId":429,"sp":8.02},{"date":"2023-11-23T16:00:00.000Z","stockId":429,"sp":8.11},{"date":"2023-11-22T16:00:00.000Z","stockId":429,"sp":8.09},{"date":"2023-11-21T16:00:00.000Z","stockId":429,"sp":8.14},{"date":"2023-11-20T16:00:00.000Z","stockId":429,"sp":8.09},{"date":"2023-11-19T16:00:00.000Z","stockId":429,"sp":8.06},{"date":"2023-11-16T16:00:00.000Z","stockId":429,"sp":8.12},{"date":"2023-11-15T16:00:00.000Z","stockId":429,"sp":8.12},{"date":"2023-11-14T16:00:00.000Z","stockId":429,"sp":8.07},{"date":"2023-11-13T16:00:00.000Z","stockId":429,"sp":8.11},{"date":"2023-11-12T16:00:00.000Z","stockId":429,"sp":8.11},{"date":"2023-11-09T16:00:00.000Z","stockId":429,"sp":8.13},{"date":"2023-11-08T16:00:00.000Z","stockId":429,"sp":8.16},{"date":"2023-11-07T16:00:00.000Z","stockId":429,"sp":8.09},{"date":"2023-11-06T16:00:00.000Z","stockId":429,"sp":8.03},{"date":"2023-11-05T16:00:00.000Z","stockId":429,"sp":7.89},{"date":"2023-11-02T16:00:00.000Z","stockId":429,"sp":8.04},{"date":"2023-11-01T16:00:00.000Z","stockId":429,"sp":8.12},{"date":"2023-10-31T16:00:00.000Z","stockId":429,"sp":8.11},{"date":"2023-10-30T16:00:00.000Z","stockId":429,"sp":8.08},{"date":"2023-10-29T16:00:00.000Z","stockId":429,"sp":8.03},{"date":"2023-10-26T16:00:00.000Z","stockId":429,"sp":8.35},{"date":"2023-10-25T16:00:00.000Z","stockId":429,"sp":8.36},{"date":"2023-10-24T16:00:00.000Z","stockId":429,"sp":8.19},{"date":"2023-10-23T16:00:00.000Z","stockId":429,"sp":8.2},{"date":"2023-10-22T16:00:00.000Z","stockId":429,"sp":8.1},{"date":"2023-10-19T16:00:00.000Z","stockId":429,"sp":8.11},{"date":"2023-10-18T16:00:00.000Z","stockId":429,"sp":8.26},{"date":"2023-10-17T16:00:00.000Z","stockId":429,"sp":8.35},{"date":"2023-10-16T16:00:00.000Z","stockId":429,"sp":8.38},{"date":"2023-10-15T16:00:00.000Z","stockId":429,"sp":8.41},{"date":"2023-10-12T16:00:00.000Z","stockId":429,"sp":8.46},{"date":"2023-10-11T16:00:00.000Z","stockId":429,"sp":8.44},{"date":"2023-10-10T16:00:00.000Z","stockId":429,"sp":8.42},{"date":"2023-10-09T16:00:00.000Z","stockId":429,"sp":8.46},{"date":"2023-10-08T16:00:00.000Z","stockId":429,"sp":8.5},{"date":"2023-09-27T16:00:00.000Z","stockId":429,"sp":8.38},{"date":"2023-09-26T16:00:00.000Z","stockId":429,"sp":8.41},{"date":"2023-09-25T16:00:00.000Z","stockId":429,"sp":8.45},{"date":"2023-09-24T16:00:00.000Z","stockId":429,"sp":8.41},{"date":"2023-09-21T16:00:00.000Z","stockId":429,"sp":8.4},{"date":"2023-09-20T16:00:00.000Z","stockId":429,"sp":8.37},{"date":"2023-09-19T16:00:00.000Z","stockId":429,"sp":8.2},{"date":"2023-09-18T16:00:00.000Z","stockId":429,"sp":8.2},{"date":"2023-09-17T16:00:00.000Z","stockId":429,"sp":8.13},{"date":"2023-09-14T16:00:00.000Z","stockId":429,"sp":8.16},{"date":"2023-09-13T16:00:00.000Z","stockId":429,"sp":8.07},{"date":"2023-09-12T16:00:00.000Z","stockId":429,"sp":7.92},{"date":"2023-09-11T16:00:00.000Z","stockId":429,"sp":7.83},{"date":"2023-09-10T16:00:00.000Z","stockId":429,"sp":7.82},{"date":"2023-09-07T16:00:00.000Z","stockId":429,"sp":7.85},{"date":"2023-09-06T16:00:00.000Z","stockId":429,"sp":7.78},{"date":"2023-09-05T16:00:00.000Z","stockId":429,"sp":7.74},{"date":"2023-09-04T16:00:00.000Z","stockId":429,"sp":7.84},{"date":"2023-09-03T16:00:00.000Z","stockId":429,"sp":7.88},{"date":"2023-08-31T16:00:00.000Z","stockId":429,"sp":7.87},{"date":"2023-08-30T16:00:00.000Z","stockId":429,"sp":7.6},{"date":"2023-08-29T16:00:00.000Z","stockId":429,"sp":7.57},{"date":"2023-08-28T16:00:00.000Z","stockId":429,"sp":7.86},{"date":"2023-08-27T16:00:00.000Z","stockId":429,"sp":7.59},{"date":"2023-08-24T16:00:00.000Z","stockId":429,"sp":7.71},{"date":"2023-08-23T16:00:00.000Z","stockId":429,"sp":7.7},{"date":"2023-08-22T16:00:00.000Z","stockId":429,"sp":7.79},{"date":"2023-08-21T16:00:00.000Z","stockId":429,"sp":7.8},{"date":"2023-08-20T16:00:00.000Z","stockId":429,"sp":7.64},{"date":"2023-08-17T16:00:00.000Z","stockId":429,"sp":7.55},{"date":"2023-08-16T16:00:00.000Z","stockId":429,"sp":7.53},{"date":"2023-08-15T16:00:00.000Z","stockId":429,"sp":7.43},{"date":"2023-08-14T16:00:00.000Z","stockId":429,"sp":7.49},{"date":"2023-08-13T16:00:00.000Z","stockId":429,"sp":7.43},{"date":"2023-08-10T16:00:00.000Z","stockId":429,"sp":7.32},{"date":"2023-08-09T16:00:00.000Z","stockId":429,"sp":7.42},{"date":"2023-08-08T16:00:00.000Z","stockId":429,"sp":7.42},{"date":"2023-08-07T16:00:00.000Z","stockId":429,"sp":7.46},{"date":"2023-08-06T16:00:00.000Z","stockId":429,"sp":7.41},{"date":"2023-08-03T16:00:00.000Z","stockId":429,"sp":7.44},{"date":"2023-08-02T16:00:00.000Z","stockId":429,"sp":7.56},{"date":"2023-08-01T16:00:00.000Z","stockId":429,"sp":7.56},{"date":"2023-07-31T16:00:00.000Z","stockId":429,"sp":7.61},{"date":"2023-07-30T16:00:00.000Z","stockId":429,"sp":7.66},{"date":"2023-07-27T16:00:00.000Z","stockId":429,"sp":7.65},{"date":"2023-07-26T16:00:00.000Z","stockId":429,"sp":7.59},{"date":"2023-07-25T16:00:00.000Z","stockId":429,"sp":7.54},{"date":"2023-07-24T16:00:00.000Z","stockId":429,"sp":7.53},{"date":"2023-07-23T16:00:00.000Z","stockId":429,"sp":7.59},{"date":"2023-07-20T16:00:00.000Z","stockId":429,"sp":7.49}],"dateFlag":"day"}