window.pageData = {"stock":{"_id":2135,"stockCode":"002135","exchange":"sz","market":"a","stockType":"company","followedNum":220,"ipoDate":"2007-05-29T16:00:00.000Z","areaCode":"cn","blackenedNum":5,"provinceCode":11,"fsTableType":"non_financial","tickerId":2135,"memoNum":5,"mutualMarkets":["ha"],"establishDate":"2001-12-28T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"东南网架","convertibleBondFlag":1,"operatingDataFlag":1,"financingFlag":1,"pinyin":"dnwj","undefined":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"郭明明","blockDealDate":"2026-03-19T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-29T16:00:00.000Z"],"lastExpectedDate":"2026-04-29T16:00:00.000Z","lastUpdated":"2026-04-08T19:08:07.160Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-27T16:00:00.000Z"],"lastExpectedDate":"2026-04-27T16:00:00.000Z","lastUpdated":"2026-04-08T19:08:07.142Z"}],"convertibleBonds":[{"_id":6000000127103,"stockCode":"127103","tickerId":127103,"stockType":"convertible_bond","name":"东南转债","areaCode":"cn","exchange":"sz","priceMetrics":{"bp":150.69,"cv_d":0.20208547008547018}}],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000620401,"stockCode":"620401","name":"钢结构","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":620401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":36.39495762299856},"pb":{"mcw":1.5980793303422829},"ps_ttm":{"mcw":0.8893759071469421},"dyr":{"mcw":0.011439234076531407}},"staticDividendYieldRatio":0.01133371313717285},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030102,"stockCode":"C030102","exchange":"sz","stockType":"industry","source":"cni","tickerId":30102,"name":"建筑产品"}],"sw":[{"_id":2010000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw","tickerId":620000,"source":"sw"},{"_id":2010000620400,"stockCode":"620400","name":"专业工程","stockType":"industry","exchange":"sw","tickerId":620400,"source":"sw"},{"_id":2010000620401,"stockCode":"620401","name":"钢结构","stockType":"industry","exchange":"sw","tickerId":620401,"source":"sw"}],"sw_2021":[{"_id":2020000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw_2021","tickerId":620000,"source":"sw_2021"},{"_id":2020000620400,"stockCode":"620400","name":"专业工程","stockType":"industry","exchange":"sw_2021","tickerId":620400,"source":"sw_2021"},{"_id":2020000620401,"stockCode":"620401","name":"钢结构","stockType":"industry","exchange":"sw_2021","tickerId":620401,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00062},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00008}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.dongnanwangjia.com","companyName":"浙江东南网架股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-01-30T16:00:00.000Z","content":"预计公司2025年01-12月扣非前归属于上市公司股东的净利润为4000万元-6000万元，与上年同期相比下降68.50%-79.00%。","maxProfit":60000000,"maxProfitChangeRatio":0.79,"minProfit":40000000,"minProfitChangeRatio":0.685,"performanceType":"sharply_decrease","reason":"1、报告期内，面对建筑行业下行、市场化竞争加剧、回款周期延长等市场变化，公司聚焦“EPC总承包+1号工程”双引擎战略，积极地向新型装配式EPC总承包转型升级。为降低应收账款回款风险，公司主动对业务订单优化，新增订单量减少。受业务结构转型的阶段性影响，公司本期营业收入与利润较上年同期有所回调，毛利率水平有一定程度下降。2、报告期内，化纤业务受国内外经济环境的不确定性以及市场竞争态势的加剧等多重因素的影响，涤纶长丝产品价差进一步减少，毛利率下滑，导致化纤业务亏损额同比上年同期大幅增加。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2135,"type":"tr_dri","cagr_p_r_fs":-0.0006951391109570881,"cagr_p_r_fys":0.5462555066079284,"cagr_p_r_y1":0.8160305343511447,"cagr_p_r_y3":0.04002754663065544,"cagr_p_r_y5":0.006515056098134853,"p_r_fs":-0.013027559800909194,"cagr_p_r_d30":0.0588235294117645,"cagr_p_r_d60":0.13225806451612843,"cagr_p_r_d90":0.4096385542168668,"last_data_date":"2026-04-07T16:00:00.000Z","period_date":"2007-05-29T16:00:00.000Z","cagr_p_r_y10":-0.016567513450972293,"cagr_p_r_d14":-0.0181818181818183,"cagr_p_r_d7":0.012987012987013102},"shnc":{"stockId":2135,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":41300,"shnc_d60":-0.02823529411764706,"shnc_d90":-0.05707762557077625,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":41300,"shnc_q1":-0.05707762557077625,"shnc_q2":-0.13109339168121859,"shnc_q3":-0.17459429210968103,"shnc_d10":-0.052752293577981654,"shnc_d30":0.056265984654731455,"shnc_d20":0.03768844221105527,"shnc_y1":-0.20844832873351732,"shnc_y2":-0.3019875608436993},"ple":{"stockId":2135,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2135,"type":"mtasl","last_data_date":"2026-04-06T16:00:00.000Z","spc":-0.0207,"mtaslb":150717007,"mtaslb_mc_r":0.021810091534294595,"mtaslb_fbc":333585,"mtaslb_fb":150523041,"mtaslb_smc":1600,"mtaslb_sb":193966,"fb_mc_rc_d1":0.00004827271672444811,"fb_mc_rc_d5":0.0009411214178425613,"fb_mc_rc_d20":-0.0011006625506122215,"fb_mc_rc_d60":0.0094910357002664,"fb_mc_rc_d120":0.000991283885456752,"sb_mc_rc_d1":-0.0000015066361008044797,"sb_mc_rc_d5":0.00000898557950431185,"sb_mc_rc_d20":0.000009002491493332173,"sb_mc_rc_d60":0.000020453753494071413,"sb_mc_rc_d120":0.00006356592147983737,"npa_o_f_d1":333585,"npa_o_f_d120":16794891,"npa_o_f_d20":-7143009,"npa_o_f_d5":7873725,"npa_o_f_d60":56326313,"fb_mc_rc_d240":0.002638520303411776,"npa_o_f_d240":24966725},"mm_ha":{"stockId":2135,"type":"mm_ha","mm_sh":9090976,"mm_sha":41273031,"mm_sh_cap_r":0.008708908502728022,"spc":0.0067,"mm_shc_v_r":0.030210853413330754,"mm_sh_nba_d1":2472568.446456566,"mm_sh_nba_d5":2472568.446456566,"mm_sh_nba_d20":2472568.446456566,"mm_sh_nba_d60":2472568.446456566,"mm_sh_nba_d120":3784224.176783854,"mm_sh_nba_d240":561742.9253588133,"mm_sh_cap_rc_d1":0.0005383250294617135,"mm_sh_cap_rc_d5":0.0005383250294617135,"mm_sh_cap_rc_d20":0.0005383250294617135,"mm_sh_cap_rc_d60":0.0005383250294617135,"mm_sh_cap_rc_d120":0.0008364490744105406,"mm_sh_nbv_d1":561940,"mm_sh_nbv_d5":561940,"mm_sh_nbv_d20":561940,"mm_sh_nbv_d60":561940,"mm_sh_nbv_d120":873142,"mm_sh_nbv_d240":92828,"mm_sh_nbp_d1":73655.92475916982,"mm_sh_nbp_d5":-631.1433808172286,"mm_sh_nbp_d20":-631.1433808172286,"mm_sh_nbp_d60":-631.1433808172286,"mm_sh_nbp_d120":-402145.50643156405,"mm_sh_nbp_d240":-527682.9380296918,"mm_sh_nbpr_d1":0.029789235911639175,"mm_sh_nbpr_d5":-0.00009500159535313912,"mm_sh_nbpr_d20":-0.00009500159535313912,"mm_sh_nbpr_d60":-0.00009500159535313912,"mm_sh_nbpr_d120":-0.03164705292001549,"mm_sh_nbpr_d240":-0.03634641225528696,"mm_sh_cap_rc_d240":0.0002555923839290047,"last_data_date":"2025-12-30T16:00:00.000Z","mm_shc_v_r_d120":0.0006509920020145247,"mm_shc_v_r_d20":0.0015105426706665376,"mm_shc_v_r_d240":0.0002865393286350338,"mm_shc_v_r_d5":0.0060421706826661505,"mm_shc_v_r_d60":0.0005035142235555126,"mm_sh_cap_rc_q1":0.0033505178277403085,"mm_sh_cap_rc_q2":0.0038888411105234754,"mm_sh_cap_rc_q3":0.00418696418816288,"mm_sh_cap_rc_q4":0.0019592748828106497,"mm_sh_nba_q1":15789546.861593138,"mm_sh_nba_q2":18262115.308049705,"mm_sh_nba_q3":19573771.038376994,"mm_sh_nba_q4":9707786.81764762,"mm_sh_nbv_q1":3497508,"mm_sh_nbv_q2":4059448,"mm_sh_nbv_q3":4370650,"mm_sh_nbv_q4":2045230}},"priceMetrics":{"pe_ttm":100.37385031709059,"d_pe_ttm":156.18707087475224,"pb":1.2426963275612932,"pb_wo_gw":1.2427739263420676,"dyr":0.009971472683614532,"mc":7830959526,"mc_om":7830959526,"sp":7.02,"spc":0.0604,"ta":228394228,"to_r":0.03164749641900635,"cmc":7327973592,"ecmc":4594557342.96,"ecmc_psh":111248,"shn":41300},"staticDividendYieldRatio":0.009971472683614532},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":2135,"date":"2026-04-07T16:00:00.000Z","sp":7.02},{"date":"2026-04-06T16:00:00.000Z","stockId":2135,"sp":6.62},{"date":"2026-04-02T16:00:00.000Z","stockId":2135,"sp":6.76},{"date":"2026-04-01T16:00:00.000Z","stockId":2135,"sp":6.55},{"stockId":2135,"date":"2026-03-31T16:00:00.000Z","sp":6.93},{"date":"2026-03-30T16:00:00.000Z","stockId":2135,"sp":6.54},{"date":"2026-03-29T16:00:00.000Z","stockId":2135,"sp":6.73},{"date":"2026-03-26T16:00:00.000Z","stockId":2135,"sp":6.78},{"date":"2026-03-25T16:00:00.000Z","stockId":2135,"sp":6.69},{"stockId":2135,"date":"2026-03-24T16:00:00.000Z","sp":7.15},{"stockId":2135,"date":"2026-03-23T16:00:00.000Z","sp":6.65},{"date":"2026-03-22T16:00:00.000Z","stockId":2135,"sp":6.28},{"date":"2026-03-19T16:00:00.000Z","stockId":2135,"sp":6.71},{"stockId":2135,"date":"2026-03-18T16:00:00.000Z","sp":7.23},{"stockId":2135,"date":"2026-03-17T16:00:00.000Z","sp":7.65},{"stockId":2135,"date":"2026-03-16T16:00:00.000Z","sp":7.39},{"date":"2026-03-15T16:00:00.000Z","stockId":2135,"sp":7.2},{"date":"2026-03-12T16:00:00.000Z","stockId":2135,"sp":7.33},{"date":"2026-03-11T16:00:00.000Z","stockId":2135,"sp":7.13},{"date":"2026-03-10T16:00:00.000Z","stockId":2135,"sp":6.92},{"date":"2026-03-09T16:00:00.000Z","stockId":2135,"sp":6.66},{"stockId":2135,"date":"2026-03-08T16:00:00.000Z","sp":6.63},{"stockId":2135,"date":"2026-03-05T16:00:00.000Z","sp":6.79},{"date":"2026-03-04T16:00:00.000Z","stockId":2135,"sp":6.95},{"date":"2026-03-03T16:00:00.000Z","stockId":2135,"sp":6.81},{"stockId":2135,"date":"2026-03-02T16:00:00.000Z","sp":6.55},{"date":"2026-03-01T16:00:00.000Z","stockId":2135,"sp":6.4},{"stockId":2135,"date":"2026-02-26T16:00:00.000Z","sp":6.46},{"stockId":2135,"date":"2026-02-25T16:00:00.000Z","sp":6.43},{"date":"2026-02-24T16:00:00.000Z","stockId":2135,"sp":6.33},{"date":"2026-02-23T16:00:00.000Z","stockId":2135,"sp":6.33},{"stockId":2135,"date":"2026-02-12T16:00:00.000Z","sp":6.21},{"stockId":2135,"date":"2026-02-11T16:00:00.000Z","sp":6.09},{"date":"2026-02-10T16:00:00.000Z","stockId":2135,"sp":6.3},{"stockId":2135,"date":"2026-02-09T16:00:00.000Z","sp":6.17},{"date":"2026-02-08T16:00:00.000Z","stockId":2135,"sp":6.27},{"stockId":2135,"date":"2026-02-05T16:00:00.000Z","sp":6.2},{"date":"2026-02-04T16:00:00.000Z","stockId":2135,"sp":6.14},{"date":"2026-02-03T16:00:00.000Z","stockId":2135,"sp":6.12},{"stockId":2135,"date":"2026-02-02T16:00:00.000Z","sp":6.19},{"stockId":2135,"date":"2026-02-01T16:00:00.000Z","sp":6.1},{"stockId":2135,"date":"2026-01-29T16:00:00.000Z","sp":6},{"date":"2026-01-28T16:00:00.000Z","stockId":2135,"sp":5.78},{"stockId":2135,"date":"2026-01-27T16:00:00.000Z","sp":5.63},{"date":"2026-01-26T16:00:00.000Z","stockId":2135,"sp":5.7},{"date":"2026-01-25T16:00:00.000Z","stockId":2135,"sp":5.79},{"date":"2026-01-22T16:00:00.000Z","stockId":2135,"sp":5.75},{"stockId":2135,"date":"2026-01-21T16:00:00.000Z","sp":5.79},{"stockId":2135,"date":"2026-01-20T16:00:00.000Z","sp":5.62},{"stockId":2135,"date":"2026-01-19T16:00:00.000Z","sp":5.73},{"date":"2026-01-18T16:00:00.000Z","stockId":2135,"sp":5.42},{"date":"2026-01-15T16:00:00.000Z","stockId":2135,"sp":5.19},{"date":"2026-01-14T16:00:00.000Z","stockId":2135,"sp":5.15},{"stockId":2135,"date":"2026-01-13T16:00:00.000Z","sp":5.41},{"date":"2026-01-12T16:00:00.000Z","stockId":2135,"sp":5.63},{"stockId":2135,"date":"2026-01-11T16:00:00.000Z","sp":5.12},{"stockId":2135,"date":"2026-01-08T16:00:00.000Z","sp":5.09},{"date":"2026-01-07T16:00:00.000Z","stockId":2135,"sp":4.98},{"date":"2026-01-06T16:00:00.000Z","stockId":2135,"sp":4.89},{"date":"2026-01-05T16:00:00.000Z","stockId":2135,"sp":4.95},{"date":"2026-01-04T16:00:00.000Z","stockId":2135,"sp":4.75},{"date":"2025-12-30T16:00:00.000Z","stockId":2135,"sp":4.54},{"date":"2025-12-29T16:00:00.000Z","stockId":2135,"sp":4.51},{"date":"2025-12-28T16:00:00.000Z","stockId":2135,"sp":4.57},{"date":"2025-12-25T16:00:00.000Z","stockId":2135,"sp":4.54},{"date":"2025-12-24T16:00:00.000Z","stockId":2135,"sp":4.61},{"date":"2025-12-23T16:00:00.000Z","stockId":2135,"sp":4.62},{"date":"2025-12-22T16:00:00.000Z","stockId":2135,"sp":4.64},{"date":"2025-12-21T16:00:00.000Z","stockId":2135,"sp":4.66},{"date":"2025-12-18T16:00:00.000Z","stockId":2135,"sp":4.59},{"date":"2025-12-17T16:00:00.000Z","stockId":2135,"sp":4.46},{"date":"2025-12-16T16:00:00.000Z","stockId":2135,"sp":4.43},{"date":"2025-12-15T16:00:00.000Z","stockId":2135,"sp":4.45},{"date":"2025-12-14T16:00:00.000Z","stockId":2135,"sp":4.48},{"date":"2025-12-11T16:00:00.000Z","stockId":2135,"sp":4.44},{"date":"2025-12-10T16:00:00.000Z","stockId":2135,"sp":4.46},{"date":"2025-12-09T16:00:00.000Z","stockId":2135,"sp":4.52},{"date":"2025-12-08T16:00:00.000Z","stockId":2135,"sp":4.43},{"date":"2025-12-07T16:00:00.000Z","stockId":2135,"sp":4.5},{"date":"2025-12-04T16:00:00.000Z","stockId":2135,"sp":4.53},{"date":"2025-12-03T16:00:00.000Z","stockId":2135,"sp":4.42},{"date":"2025-12-02T16:00:00.000Z","stockId":2135,"sp":4.52},{"date":"2025-12-01T16:00:00.000Z","stockId":2135,"sp":4.61},{"date":"2025-11-30T16:00:00.000Z","stockId":2135,"sp":4.62},{"date":"2025-11-27T16:00:00.000Z","stockId":2135,"sp":4.66},{"date":"2025-11-26T16:00:00.000Z","stockId":2135,"sp":4.54},{"date":"2025-11-25T16:00:00.000Z","stockId":2135,"sp":4.49},{"date":"2025-11-24T16:00:00.000Z","stockId":2135,"sp":4.54},{"date":"2025-11-23T16:00:00.000Z","stockId":2135,"sp":4.53},{"date":"2025-11-20T16:00:00.000Z","stockId":2135,"sp":4.49},{"date":"2025-11-19T16:00:00.000Z","stockId":2135,"sp":4.68},{"date":"2025-11-18T16:00:00.000Z","stockId":2135,"sp":4.69},{"date":"2025-11-17T16:00:00.000Z","stockId":2135,"sp":4.73},{"date":"2025-11-16T16:00:00.000Z","stockId":2135,"sp":4.85},{"date":"2025-11-13T16:00:00.000Z","stockId":2135,"sp":4.89},{"date":"2025-11-12T16:00:00.000Z","stockId":2135,"sp":4.89},{"date":"2025-11-11T16:00:00.000Z","stockId":2135,"sp":4.85},{"date":"2025-11-10T16:00:00.000Z","stockId":2135,"sp":4.97},{"date":"2025-11-09T16:00:00.000Z","stockId":2135,"sp":4.92},{"date":"2025-11-06T16:00:00.000Z","stockId":2135,"sp":4.94},{"date":"2025-11-05T16:00:00.000Z","stockId":2135,"sp":4.82},{"date":"2025-11-04T16:00:00.000Z","stockId":2135,"sp":4.86},{"date":"2025-11-03T16:00:00.000Z","stockId":2135,"sp":4.77},{"date":"2025-11-02T16:00:00.000Z","stockId":2135,"sp":4.85},{"date":"2025-10-30T16:00:00.000Z","stockId":2135,"sp":4.65},{"date":"2025-10-29T16:00:00.000Z","stockId":2135,"sp":4.62},{"date":"2025-10-28T16:00:00.000Z","stockId":2135,"sp":4.65},{"date":"2025-10-27T16:00:00.000Z","stockId":2135,"sp":4.66},{"date":"2025-10-26T16:00:00.000Z","stockId":2135,"sp":4.75},{"date":"2025-10-23T16:00:00.000Z","stockId":2135,"sp":4.77},{"date":"2025-10-22T16:00:00.000Z","stockId":2135,"sp":4.7},{"date":"2025-10-21T16:00:00.000Z","stockId":2135,"sp":4.71},{"date":"2025-10-20T16:00:00.000Z","stockId":2135,"sp":4.74},{"date":"2025-10-19T16:00:00.000Z","stockId":2135,"sp":4.62},{"date":"2025-10-16T16:00:00.000Z","stockId":2135,"sp":4.62},{"date":"2025-10-15T16:00:00.000Z","stockId":2135,"sp":4.71},{"date":"2025-10-14T16:00:00.000Z","stockId":2135,"sp":4.65},{"date":"2025-10-13T16:00:00.000Z","stockId":2135,"sp":4.62},{"date":"2025-10-12T16:00:00.000Z","stockId":2135,"sp":4.61},{"date":"2025-10-09T16:00:00.000Z","stockId":2135,"sp":4.58},{"date":"2025-10-08T16:00:00.000Z","stockId":2135,"sp":4.47},{"date":"2025-09-29T16:00:00.000Z","stockId":2135,"sp":4.38},{"date":"2025-09-28T16:00:00.000Z","stockId":2135,"sp":4.42},{"date":"2025-09-25T16:00:00.000Z","stockId":2135,"sp":4.31},{"date":"2025-09-24T16:00:00.000Z","stockId":2135,"sp":4.16},{"date":"2025-09-23T16:00:00.000Z","stockId":2135,"sp":4.22},{"date":"2025-09-22T16:00:00.000Z","stockId":2135,"sp":4.21},{"date":"2025-09-21T16:00:00.000Z","stockId":2135,"sp":4.28},{"date":"2025-09-18T16:00:00.000Z","stockId":2135,"sp":4.3},{"date":"2025-09-17T16:00:00.000Z","stockId":2135,"sp":4.38},{"date":"2025-09-16T16:00:00.000Z","stockId":2135,"sp":4.42},{"date":"2025-09-15T16:00:00.000Z","stockId":2135,"sp":4.42},{"date":"2025-09-14T16:00:00.000Z","stockId":2135,"sp":4.42},{"date":"2025-09-11T16:00:00.000Z","stockId":2135,"sp":4.38},{"date":"2025-09-10T16:00:00.000Z","stockId":2135,"sp":4.34},{"date":"2025-09-09T16:00:00.000Z","stockId":2135,"sp":4.31},{"date":"2025-09-08T16:00:00.000Z","stockId":2135,"sp":4.31},{"date":"2025-09-07T16:00:00.000Z","stockId":2135,"sp":4.32},{"date":"2025-09-04T16:00:00.000Z","stockId":2135,"sp":4.27},{"date":"2025-09-03T16:00:00.000Z","stockId":2135,"sp":4.22},{"date":"2025-09-02T16:00:00.000Z","stockId":2135,"sp":4.19},{"date":"2025-09-01T16:00:00.000Z","stockId":2135,"sp":4.28},{"date":"2025-08-31T16:00:00.000Z","stockId":2135,"sp":4.36},{"date":"2025-08-28T16:00:00.000Z","stockId":2135,"sp":4.39},{"date":"2025-08-27T16:00:00.000Z","stockId":2135,"sp":4.41},{"date":"2025-08-26T16:00:00.000Z","stockId":2135,"sp":4.38},{"date":"2025-08-25T16:00:00.000Z","stockId":2135,"sp":4.48},{"date":"2025-08-24T16:00:00.000Z","stockId":2135,"sp":4.44},{"date":"2025-08-21T16:00:00.000Z","stockId":2135,"sp":4.41},{"date":"2025-08-20T16:00:00.000Z","stockId":2135,"sp":4.4},{"date":"2025-08-19T16:00:00.000Z","stockId":2135,"sp":4.4},{"date":"2025-08-18T16:00:00.000Z","stockId":2135,"sp":4.36},{"date":"2025-08-17T16:00:00.000Z","stockId":2135,"sp":4.35},{"date":"2025-08-14T16:00:00.000Z","stockId":2135,"sp":4.35},{"date":"2025-08-13T16:00:00.000Z","stockId":2135,"sp":4.31},{"date":"2025-08-12T16:00:00.000Z","stockId":2135,"sp":4.39},{"date":"2025-08-11T16:00:00.000Z","stockId":2135,"sp":4.42},{"date":"2025-08-10T16:00:00.000Z","stockId":2135,"sp":4.45},{"date":"2025-08-07T16:00:00.000Z","stockId":2135,"sp":4.38},{"date":"2025-08-06T16:00:00.000Z","stockId":2135,"sp":4.35},{"date":"2025-08-05T16:00:00.000Z","stockId":2135,"sp":4.38},{"date":"2025-08-04T16:00:00.000Z","stockId":2135,"sp":4.38},{"date":"2025-08-03T16:00:00.000Z","stockId":2135,"sp":4.37},{"date":"2025-07-31T16:00:00.000Z","stockId":2135,"sp":4.37},{"date":"2025-07-30T16:00:00.000Z","stockId":2135,"sp":4.35},{"date":"2025-07-29T16:00:00.000Z","stockId":2135,"sp":4.42},{"date":"2025-07-28T16:00:00.000Z","stockId":2135,"sp":4.44},{"date":"2025-07-27T16:00:00.000Z","stockId":2135,"sp":4.45},{"date":"2025-07-24T16:00:00.000Z","stockId":2135,"sp":4.49},{"date":"2025-07-23T16:00:00.000Z","stockId":2135,"sp":4.58},{"date":"2025-07-22T16:00:00.000Z","stockId":2135,"sp":4.53},{"date":"2025-07-21T16:00:00.000Z","stockId":2135,"sp":4.59},{"date":"2025-07-20T16:00:00.000Z","stockId":2135,"sp":4.48},{"date":"2025-07-17T16:00:00.000Z","stockId":2135,"sp":4.33},{"date":"2025-07-16T16:00:00.000Z","stockId":2135,"sp":4.33},{"date":"2025-07-15T16:00:00.000Z","stockId":2135,"sp":4.34},{"date":"2025-07-14T16:00:00.000Z","stockId":2135,"sp":4.36},{"date":"2025-07-13T16:00:00.000Z","stockId":2135,"sp":4.41},{"date":"2025-07-10T16:00:00.000Z","stockId":2135,"sp":4.42},{"date":"2025-07-09T16:00:00.000Z","stockId":2135,"sp":4.44},{"date":"2025-07-08T16:00:00.000Z","stockId":2135,"sp":4.35},{"date":"2025-07-07T16:00:00.000Z","stockId":2135,"sp":4.33},{"date":"2025-07-06T16:00:00.000Z","stockId":2135,"sp":4.3},{"date":"2025-07-03T16:00:00.000Z","stockId":2135,"sp":4.28},{"date":"2025-07-02T16:00:00.000Z","stockId":2135,"sp":4.29},{"date":"2025-07-01T16:00:00.000Z","stockId":2135,"sp":4.28},{"date":"2025-06-30T16:00:00.000Z","stockId":2135,"sp":4.24},{"date":"2025-06-29T16:00:00.000Z","stockId":2135,"sp":4.22},{"date":"2025-06-26T16:00:00.000Z","stockId":2135,"sp":4.21},{"date":"2025-06-25T16:00:00.000Z","stockId":2135,"sp":4.19},{"date":"2025-06-24T16:00:00.000Z","stockId":2135,"sp":4.18},{"date":"2025-06-23T16:00:00.000Z","stockId":2135,"sp":4.19},{"date":"2025-06-22T16:00:00.000Z","stockId":2135,"sp":4.12},{"date":"2025-06-19T16:00:00.000Z","stockId":2135,"sp":4.08},{"date":"2025-06-18T16:00:00.000Z","stockId":2135,"sp":4.08},{"date":"2025-06-17T16:00:00.000Z","stockId":2135,"sp":4.24},{"date":"2025-06-16T16:00:00.000Z","stockId":2135,"sp":4.15},{"date":"2025-06-15T16:00:00.000Z","stockId":2135,"sp":4.13},{"date":"2025-06-12T16:00:00.000Z","stockId":2135,"sp":4.13},{"date":"2025-06-11T16:00:00.000Z","stockId":2135,"sp":4.19},{"date":"2025-06-10T16:00:00.000Z","stockId":2135,"sp":4.26},{"date":"2025-06-09T16:00:00.000Z","stockId":2135,"sp":4.22},{"date":"2025-06-08T16:00:00.000Z","stockId":2135,"sp":4.27},{"date":"2025-06-05T16:00:00.000Z","stockId":2135,"sp":4.27},{"date":"2025-06-04T16:00:00.000Z","stockId":2135,"sp":4.25},{"date":"2025-06-03T16:00:00.000Z","stockId":2135,"sp":4.27},{"date":"2025-06-02T16:00:00.000Z","stockId":2135,"sp":4.25},{"date":"2025-05-29T16:00:00.000Z","stockId":2135,"sp":4.28},{"date":"2025-05-28T16:00:00.000Z","stockId":2135,"sp":4.33},{"date":"2025-05-27T16:00:00.000Z","stockId":2135,"sp":4.29},{"date":"2025-05-26T16:00:00.000Z","stockId":2135,"sp":4.24},{"date":"2025-05-25T16:00:00.000Z","stockId":2135,"sp":4.22},{"date":"2025-05-22T16:00:00.000Z","stockId":2135,"sp":4.16},{"date":"2025-05-21T16:00:00.000Z","stockId":2135,"sp":4.25},{"date":"2025-05-20T16:00:00.000Z","stockId":2135,"sp":4.35},{"date":"2025-05-19T16:00:00.000Z","stockId":2135,"sp":4.33},{"date":"2025-05-18T16:00:00.000Z","stockId":2135,"sp":4.35},{"date":"2025-05-15T16:00:00.000Z","stockId":2135,"sp":4.3},{"date":"2025-05-14T16:00:00.000Z","stockId":2135,"sp":4.23},{"date":"2025-05-13T16:00:00.000Z","stockId":2135,"sp":4.29},{"date":"2025-05-12T16:00:00.000Z","stockId":2135,"sp":4.27},{"date":"2025-05-11T16:00:00.000Z","stockId":2135,"sp":4.27},{"date":"2025-05-08T16:00:00.000Z","stockId":2135,"sp":4.19},{"date":"2025-05-07T16:00:00.000Z","stockId":2135,"sp":4.23},{"date":"2025-05-06T16:00:00.000Z","stockId":2135,"sp":4.18},{"date":"2025-05-05T16:00:00.000Z","stockId":2135,"sp":4.15},{"date":"2025-04-29T16:00:00.000Z","stockId":2135,"sp":4.08},{"date":"2025-04-28T16:00:00.000Z","stockId":2135,"sp":4.14},{"date":"2025-04-27T16:00:00.000Z","stockId":2135,"sp":4.11},{"date":"2025-04-24T16:00:00.000Z","stockId":2135,"sp":4.2},{"date":"2025-04-23T16:00:00.000Z","stockId":2135,"sp":4.15},{"date":"2025-04-22T16:00:00.000Z","stockId":2135,"sp":4.17},{"date":"2025-04-21T16:00:00.000Z","stockId":2135,"sp":4.17},{"date":"2025-04-20T16:00:00.000Z","stockId":2135,"sp":4.16},{"date":"2025-04-17T16:00:00.000Z","stockId":2135,"sp":4.11},{"date":"2025-04-16T16:00:00.000Z","stockId":2135,"sp":4.11},{"date":"2025-04-15T16:00:00.000Z","stockId":2135,"sp":4.06},{"date":"2025-04-14T16:00:00.000Z","stockId":2135,"sp":4.11},{"date":"2025-04-13T16:00:00.000Z","stockId":2135,"sp":4.13},{"date":"2025-04-10T16:00:00.000Z","stockId":2135,"sp":4.09},{"date":"2025-04-09T16:00:00.000Z","stockId":2135,"sp":4.07},{"date":"2025-04-08T16:00:00.000Z","stockId":2135,"sp":4.03},{"date":"2025-04-07T16:00:00.000Z","stockId":2135,"sp":3.93},{"date":"2025-04-06T16:00:00.000Z","stockId":2135,"sp":3.95},{"date":"2025-04-02T16:00:00.000Z","stockId":2135,"sp":4.39},{"date":"2025-04-01T16:00:00.000Z","stockId":2135,"sp":4.32},{"date":"2025-03-31T16:00:00.000Z","stockId":2135,"sp":4.43},{"date":"2025-03-30T16:00:00.000Z","stockId":2135,"sp":4.21},{"date":"2025-03-27T16:00:00.000Z","stockId":2135,"sp":4.31},{"date":"2025-03-26T16:00:00.000Z","stockId":2135,"sp":4.39},{"date":"2025-03-25T16:00:00.000Z","stockId":2135,"sp":4.47},{"date":"2025-03-24T16:00:00.000Z","stockId":2135,"sp":4.53},{"date":"2025-03-23T16:00:00.000Z","stockId":2135,"sp":4.31},{"date":"2025-03-20T16:00:00.000Z","stockId":2135,"sp":4.41},{"date":"2025-03-19T16:00:00.000Z","stockId":2135,"sp":4.4},{"date":"2025-03-18T16:00:00.000Z","stockId":2135,"sp":4.39},{"date":"2025-03-17T16:00:00.000Z","stockId":2135,"sp":4.42},{"date":"2025-03-16T16:00:00.000Z","stockId":2135,"sp":4.43},{"date":"2025-03-13T16:00:00.000Z","stockId":2135,"sp":4.37},{"date":"2025-03-12T16:00:00.000Z","stockId":2135,"sp":4.3},{"date":"2025-03-11T16:00:00.000Z","stockId":2135,"sp":4.31},{"date":"2025-03-10T16:00:00.000Z","stockId":2135,"sp":4.32},{"date":"2025-03-09T16:00:00.000Z","stockId":2135,"sp":4.29},{"date":"2025-03-06T16:00:00.000Z","stockId":2135,"sp":4.29},{"date":"2025-03-05T16:00:00.000Z","stockId":2135,"sp":4.3},{"date":"2025-03-04T16:00:00.000Z","stockId":2135,"sp":4.27},{"date":"2025-03-03T16:00:00.000Z","stockId":2135,"sp":4.34},{"date":"2025-03-02T16:00:00.000Z","stockId":2135,"sp":4.34},{"date":"2025-02-27T16:00:00.000Z","stockId":2135,"sp":4.34},{"date":"2025-02-26T16:00:00.000Z","stockId":2135,"sp":4.43},{"date":"2025-02-25T16:00:00.000Z","stockId":2135,"sp":4.48},{"date":"2025-02-24T16:00:00.000Z","stockId":2135,"sp":4.39},{"date":"2025-02-23T16:00:00.000Z","stockId":2135,"sp":4.44},{"date":"2025-02-20T16:00:00.000Z","stockId":2135,"sp":4.39},{"date":"2025-02-19T16:00:00.000Z","stockId":2135,"sp":4.35},{"date":"2025-02-18T16:00:00.000Z","stockId":2135,"sp":4.36},{"date":"2025-02-17T16:00:00.000Z","stockId":2135,"sp":4.34},{"date":"2025-02-16T16:00:00.000Z","stockId":2135,"sp":4.44},{"date":"2025-02-13T16:00:00.000Z","stockId":2135,"sp":4.39},{"date":"2025-02-12T16:00:00.000Z","stockId":2135,"sp":4.43},{"date":"2025-02-11T16:00:00.000Z","stockId":2135,"sp":4.67},{"date":"2025-02-10T16:00:00.000Z","stockId":2135,"sp":4.43},{"date":"2025-02-09T16:00:00.000Z","stockId":2135,"sp":4.37},{"date":"2025-02-06T16:00:00.000Z","stockId":2135,"sp":4.26},{"date":"2025-02-05T16:00:00.000Z","stockId":2135,"sp":4.18},{"date":"2025-02-04T16:00:00.000Z","stockId":2135,"sp":4.18},{"date":"2025-01-26T16:00:00.000Z","stockId":2135,"sp":4.17},{"date":"2025-01-23T16:00:00.000Z","stockId":2135,"sp":4.16},{"date":"2025-01-22T16:00:00.000Z","stockId":2135,"sp":4.16},{"date":"2025-01-21T16:00:00.000Z","stockId":2135,"sp":4.19},{"date":"2025-01-20T16:00:00.000Z","stockId":2135,"sp":4.22},{"date":"2025-01-19T16:00:00.000Z","stockId":2135,"sp":4.2},{"date":"2025-01-16T16:00:00.000Z","stockId":2135,"sp":4.1},{"date":"2025-01-15T16:00:00.000Z","stockId":2135,"sp":4.07},{"date":"2025-01-14T16:00:00.000Z","stockId":2135,"sp":4.02},{"date":"2025-01-13T16:00:00.000Z","stockId":2135,"sp":4.05},{"date":"2025-01-12T16:00:00.000Z","stockId":2135,"sp":3.96},{"date":"2025-01-09T16:00:00.000Z","stockId":2135,"sp":3.91},{"date":"2025-01-08T16:00:00.000Z","stockId":2135,"sp":4.02},{"date":"2025-01-07T16:00:00.000Z","stockId":2135,"sp":4.04},{"date":"2025-01-06T16:00:00.000Z","stockId":2135,"sp":4.07},{"date":"2025-01-05T16:00:00.000Z","stockId":2135,"sp":4.04},{"date":"2025-01-02T16:00:00.000Z","stockId":2135,"sp":3.99},{"date":"2025-01-01T16:00:00.000Z","stockId":2135,"sp":4.14},{"date":"2024-12-30T16:00:00.000Z","stockId":2135,"sp":4.25},{"date":"2024-12-29T16:00:00.000Z","stockId":2135,"sp":4.33},{"date":"2024-12-26T16:00:00.000Z","stockId":2135,"sp":4.42},{"date":"2024-12-25T16:00:00.000Z","stockId":2135,"sp":4.4},{"date":"2024-12-24T16:00:00.000Z","stockId":2135,"sp":4.43},{"date":"2024-12-23T16:00:00.000Z","stockId":2135,"sp":4.57},{"date":"2024-12-22T16:00:00.000Z","stockId":2135,"sp":4.51},{"date":"2024-12-19T16:00:00.000Z","stockId":2135,"sp":4.63},{"date":"2024-12-18T16:00:00.000Z","stockId":2135,"sp":4.67},{"date":"2024-12-17T16:00:00.000Z","stockId":2135,"sp":4.68},{"date":"2024-12-16T16:00:00.000Z","stockId":2135,"sp":4.73},{"date":"2024-12-15T16:00:00.000Z","stockId":2135,"sp":4.94},{"date":"2024-12-12T16:00:00.000Z","stockId":2135,"sp":4.98},{"date":"2024-12-11T16:00:00.000Z","stockId":2135,"sp":5.2},{"date":"2024-12-10T16:00:00.000Z","stockId":2135,"sp":5.03},{"date":"2024-12-09T16:00:00.000Z","stockId":2135,"sp":4.95},{"date":"2024-12-08T16:00:00.000Z","stockId":2135,"sp":4.98},{"date":"2024-12-05T16:00:00.000Z","stockId":2135,"sp":5.16},{"date":"2024-12-04T16:00:00.000Z","stockId":2135,"sp":5.16},{"date":"2024-12-03T16:00:00.000Z","stockId":2135,"sp":4.69},{"date":"2024-12-02T16:00:00.000Z","stockId":2135,"sp":4.8},{"date":"2024-12-01T16:00:00.000Z","stockId":2135,"sp":4.76},{"date":"2024-11-28T16:00:00.000Z","stockId":2135,"sp":4.66},{"date":"2024-11-27T16:00:00.000Z","stockId":2135,"sp":4.62},{"date":"2024-11-26T16:00:00.000Z","stockId":2135,"sp":4.59},{"date":"2024-11-25T16:00:00.000Z","stockId":2135,"sp":4.5},{"date":"2024-11-24T16:00:00.000Z","stockId":2135,"sp":4.55},{"date":"2024-11-21T16:00:00.000Z","stockId":2135,"sp":4.51},{"date":"2024-11-20T16:00:00.000Z","stockId":2135,"sp":4.66},{"date":"2024-11-19T16:00:00.000Z","stockId":2135,"sp":4.65},{"date":"2024-11-18T16:00:00.000Z","stockId":2135,"sp":4.64},{"date":"2024-11-17T16:00:00.000Z","stockId":2135,"sp":4.62},{"date":"2024-11-14T16:00:00.000Z","stockId":2135,"sp":4.58},{"date":"2024-11-13T16:00:00.000Z","stockId":2135,"sp":4.63},{"date":"2024-11-12T16:00:00.000Z","stockId":2135,"sp":4.77},{"date":"2024-11-11T16:00:00.000Z","stockId":2135,"sp":4.78},{"date":"2024-11-10T16:00:00.000Z","stockId":2135,"sp":4.78},{"date":"2024-11-07T16:00:00.000Z","stockId":2135,"sp":4.8},{"date":"2024-11-06T16:00:00.000Z","stockId":2135,"sp":4.88},{"date":"2024-11-05T16:00:00.000Z","stockId":2135,"sp":4.79},{"date":"2024-11-04T16:00:00.000Z","stockId":2135,"sp":4.74},{"date":"2024-11-03T16:00:00.000Z","stockId":2135,"sp":4.66},{"date":"2024-10-31T16:00:00.000Z","stockId":2135,"sp":4.57},{"date":"2024-10-30T16:00:00.000Z","stockId":2135,"sp":4.72},{"date":"2024-10-29T16:00:00.000Z","stockId":2135,"sp":4.62},{"date":"2024-10-28T16:00:00.000Z","stockId":2135,"sp":4.6},{"date":"2024-10-27T16:00:00.000Z","stockId":2135,"sp":4.78},{"date":"2024-10-24T16:00:00.000Z","stockId":2135,"sp":4.6},{"date":"2024-10-23T16:00:00.000Z","stockId":2135,"sp":4.54},{"date":"2024-10-22T16:00:00.000Z","stockId":2135,"sp":4.53},{"date":"2024-10-21T16:00:00.000Z","stockId":2135,"sp":4.51},{"date":"2024-10-20T16:00:00.000Z","stockId":2135,"sp":4.48},{"date":"2024-10-17T16:00:00.000Z","stockId":2135,"sp":4.53},{"date":"2024-10-16T16:00:00.000Z","stockId":2135,"sp":4.4},{"date":"2024-10-15T16:00:00.000Z","stockId":2135,"sp":4.45},{"date":"2024-10-14T16:00:00.000Z","stockId":2135,"sp":4.38},{"date":"2024-10-13T16:00:00.000Z","stockId":2135,"sp":4.44},{"date":"2024-10-10T16:00:00.000Z","stockId":2135,"sp":4.3},{"date":"2024-10-09T16:00:00.000Z","stockId":2135,"sp":4.49},{"date":"2024-10-08T16:00:00.000Z","stockId":2135,"sp":4.41},{"date":"2024-10-07T16:00:00.000Z","stockId":2135,"sp":4.84},{"date":"2024-09-29T16:00:00.000Z","stockId":2135,"sp":4.62},{"date":"2024-09-26T16:00:00.000Z","stockId":2135,"sp":4.23},{"date":"2024-09-25T16:00:00.000Z","stockId":2135,"sp":4.08},{"date":"2024-09-24T16:00:00.000Z","stockId":2135,"sp":3.83},{"date":"2024-09-23T16:00:00.000Z","stockId":2135,"sp":3.73},{"date":"2024-09-22T16:00:00.000Z","stockId":2135,"sp":3.58},{"date":"2024-09-19T16:00:00.000Z","stockId":2135,"sp":3.6},{"date":"2024-09-18T16:00:00.000Z","stockId":2135,"sp":3.64},{"date":"2024-09-17T16:00:00.000Z","stockId":2135,"sp":3.5},{"date":"2024-09-12T16:00:00.000Z","stockId":2135,"sp":3.56},{"date":"2024-09-11T16:00:00.000Z","stockId":2135,"sp":3.59},{"date":"2024-09-10T16:00:00.000Z","stockId":2135,"sp":3.57},{"date":"2024-09-09T16:00:00.000Z","stockId":2135,"sp":3.58},{"date":"2024-09-08T16:00:00.000Z","stockId":2135,"sp":3.59},{"date":"2024-09-05T16:00:00.000Z","stockId":2135,"sp":3.61},{"date":"2024-09-04T16:00:00.000Z","stockId":2135,"sp":3.68},{"date":"2024-09-03T16:00:00.000Z","stockId":2135,"sp":3.66},{"date":"2024-09-02T16:00:00.000Z","stockId":2135,"sp":3.69},{"date":"2024-09-01T16:00:00.000Z","stockId":2135,"sp":3.69},{"date":"2024-08-29T16:00:00.000Z","stockId":2135,"sp":3.79},{"date":"2024-08-28T16:00:00.000Z","stockId":2135,"sp":3.74},{"date":"2024-08-27T16:00:00.000Z","stockId":2135,"sp":3.75},{"date":"2024-08-26T16:00:00.000Z","stockId":2135,"sp":3.79},{"date":"2024-08-25T16:00:00.000Z","stockId":2135,"sp":3.8},{"date":"2024-08-22T16:00:00.000Z","stockId":2135,"sp":3.74},{"date":"2024-08-21T16:00:00.000Z","stockId":2135,"sp":3.76},{"date":"2024-08-20T16:00:00.000Z","stockId":2135,"sp":3.81},{"date":"2024-08-19T16:00:00.000Z","stockId":2135,"sp":3.85},{"date":"2024-08-18T16:00:00.000Z","stockId":2135,"sp":3.94},{"date":"2024-08-15T16:00:00.000Z","stockId":2135,"sp":3.93},{"date":"2024-08-14T16:00:00.000Z","stockId":2135,"sp":4.01},{"date":"2024-08-13T16:00:00.000Z","stockId":2135,"sp":4},{"date":"2024-08-12T16:00:00.000Z","stockId":2135,"sp":4.04},{"date":"2024-08-11T16:00:00.000Z","stockId":2135,"sp":4.01},{"date":"2024-08-08T16:00:00.000Z","stockId":2135,"sp":4.02},{"date":"2024-08-07T16:00:00.000Z","stockId":2135,"sp":4.01},{"date":"2024-08-06T16:00:00.000Z","stockId":2135,"sp":3.99},{"date":"2024-08-05T16:00:00.000Z","stockId":2135,"sp":4.01},{"date":"2024-08-04T16:00:00.000Z","stockId":2135,"sp":3.99},{"date":"2024-08-01T16:00:00.000Z","stockId":2135,"sp":4},{"date":"2024-07-31T16:00:00.000Z","stockId":2135,"sp":4},{"date":"2024-07-30T16:00:00.000Z","stockId":2135,"sp":4.03},{"date":"2024-07-29T16:00:00.000Z","stockId":2135,"sp":3.97},{"date":"2024-07-28T16:00:00.000Z","stockId":2135,"sp":3.9},{"date":"2024-07-25T16:00:00.000Z","stockId":2135,"sp":3.93},{"date":"2024-07-24T16:00:00.000Z","stockId":2135,"sp":3.9},{"date":"2024-07-23T16:00:00.000Z","stockId":2135,"sp":3.86},{"date":"2024-07-22T16:00:00.000Z","stockId":2135,"sp":3.89},{"date":"2024-07-21T16:00:00.000Z","stockId":2135,"sp":3.91},{"date":"2024-07-18T16:00:00.000Z","stockId":2135,"sp":3.81},{"date":"2024-07-17T16:00:00.000Z","stockId":2135,"sp":3.79},{"date":"2024-07-16T16:00:00.000Z","stockId":2135,"sp":3.82},{"date":"2024-07-15T16:00:00.000Z","stockId":2135,"sp":3.83},{"date":"2024-07-14T16:00:00.000Z","stockId":2135,"sp":3.85},{"date":"2024-07-11T16:00:00.000Z","stockId":2135,"sp":3.93},{"date":"2024-07-10T16:00:00.000Z","stockId":2135,"sp":3.88},{"date":"2024-07-09T16:00:00.000Z","stockId":2135,"sp":3.71},{"date":"2024-07-08T16:00:00.000Z","stockId":2135,"sp":3.77},{"date":"2024-07-07T16:00:00.000Z","stockId":2135,"sp":3.78},{"date":"2024-07-04T16:00:00.000Z","stockId":2135,"sp":3.93},{"date":"2024-07-03T16:00:00.000Z","stockId":2135,"sp":3.92},{"date":"2024-07-02T16:00:00.000Z","stockId":2135,"sp":4.02},{"date":"2024-07-01T16:00:00.000Z","stockId":2135,"sp":4.04},{"date":"2024-06-30T16:00:00.000Z","stockId":2135,"sp":4.01},{"date":"2024-06-27T16:00:00.000Z","stockId":2135,"sp":3.96},{"date":"2024-06-26T16:00:00.000Z","stockId":2135,"sp":3.94},{"sp":4.01,"stockId":2135,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.89,"stockId":2135,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.89,"stockId":2135,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.02,"stockId":2135,"date":"2024-06-20T16:00:00.000Z"},{"sp":4,"stockId":2135,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.1,"stockId":2135,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.14,"stockId":2135,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.12,"stockId":2135,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.16,"stockId":2135,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.17,"stockId":2135,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.21,"stockId":2135,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.21,"stockId":2135,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.26,"stockId":2135,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.14,"stockId":2135,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.34,"stockId":2135,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.4,"stockId":2135,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.4,"stockId":2135,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.48,"stockId":2135,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.48,"stockId":2135,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.62,"stockId":2135,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.64,"stockId":2135,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.67,"stockId":2135,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.71,"stockId":2135,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.75,"stockId":2135,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.84,"stockId":2135,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.77,"stockId":2135,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.82,"stockId":2135,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.92,"stockId":2135,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.75,"stockId":2135,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.66,"stockId":2135,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.69,"stockId":2135,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.68,"stockId":2135,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2135,"sp":4.71},{"date":"2024-05-08T16:00:00.000Z","stockId":2135,"sp":4.74},{"date":"2024-05-07T16:00:00.000Z","stockId":2135,"sp":4.64},{"date":"2024-05-06T16:00:00.000Z","stockId":2135,"sp":4.72},{"date":"2024-05-05T16:00:00.000Z","stockId":2135,"sp":4.67},{"date":"2024-04-29T16:00:00.000Z","stockId":2135,"sp":4.63},{"date":"2024-04-28T16:00:00.000Z","stockId":2135,"sp":4.74},{"date":"2024-04-25T16:00:00.000Z","stockId":2135,"sp":4.51},{"date":"2024-04-24T16:00:00.000Z","stockId":2135,"sp":4.5},{"date":"2024-04-23T16:00:00.000Z","stockId":2135,"sp":4.46},{"date":"2024-04-22T16:00:00.000Z","stockId":2135,"sp":4.44},{"date":"2024-04-21T16:00:00.000Z","stockId":2135,"sp":4.35},{"date":"2024-04-18T16:00:00.000Z","stockId":2135,"sp":4.37},{"date":"2024-04-17T16:00:00.000Z","stockId":2135,"sp":4.46},{"date":"2024-04-16T16:00:00.000Z","stockId":2135,"sp":4.42},{"date":"2024-04-15T16:00:00.000Z","stockId":2135,"sp":4.22},{"date":"2024-04-14T16:00:00.000Z","stockId":2135,"sp":4.39},{"date":"2024-04-11T16:00:00.000Z","stockId":2135,"sp":4.5},{"date":"2024-04-10T16:00:00.000Z","stockId":2135,"sp":4.64},{"date":"2024-04-09T16:00:00.000Z","stockId":2135,"sp":4.59},{"date":"2024-04-08T16:00:00.000Z","stockId":2135,"sp":4.72},{"date":"2024-04-07T16:00:00.000Z","stockId":2135,"sp":4.64},{"date":"2024-04-02T16:00:00.000Z","stockId":2135,"sp":4.78},{"date":"2024-04-01T16:00:00.000Z","stockId":2135,"sp":4.8},{"date":"2024-03-31T16:00:00.000Z","stockId":2135,"sp":4.76},{"date":"2024-03-28T16:00:00.000Z","stockId":2135,"sp":4.62},{"date":"2024-03-27T16:00:00.000Z","stockId":2135,"sp":4.57},{"date":"2024-03-26T16:00:00.000Z","stockId":2135,"sp":4.53},{"date":"2024-03-25T16:00:00.000Z","stockId":2135,"sp":4.64},{"date":"2024-03-24T16:00:00.000Z","stockId":2135,"sp":4.67},{"date":"2024-03-21T16:00:00.000Z","stockId":2135,"sp":4.79},{"date":"2024-03-20T16:00:00.000Z","stockId":2135,"sp":4.9},{"date":"2024-03-19T16:00:00.000Z","stockId":2135,"sp":4.94},{"date":"2024-03-18T16:00:00.000Z","stockId":2135,"sp":4.9},{"date":"2024-03-17T16:00:00.000Z","stockId":2135,"sp":4.95},{"date":"2024-03-14T16:00:00.000Z","stockId":2135,"sp":4.92},{"date":"2024-03-13T16:00:00.000Z","stockId":2135,"sp":4.82},{"date":"2024-03-12T16:00:00.000Z","stockId":2135,"sp":4.85},{"date":"2024-03-11T16:00:00.000Z","stockId":2135,"sp":4.85},{"date":"2024-03-10T16:00:00.000Z","stockId":2135,"sp":4.8},{"date":"2024-03-07T16:00:00.000Z","stockId":2135,"sp":4.71},{"date":"2024-03-06T16:00:00.000Z","stockId":2135,"sp":4.74},{"date":"2024-03-05T16:00:00.000Z","stockId":2135,"sp":4.8},{"date":"2024-03-04T16:00:00.000Z","stockId":2135,"sp":4.76},{"date":"2024-03-03T16:00:00.000Z","stockId":2135,"sp":4.82},{"date":"2024-02-29T16:00:00.000Z","stockId":2135,"sp":4.88},{"date":"2024-02-28T16:00:00.000Z","stockId":2135,"sp":4.88},{"date":"2024-02-27T16:00:00.000Z","stockId":2135,"sp":4.81},{"date":"2024-02-26T16:00:00.000Z","stockId":2135,"sp":4.93},{"date":"2024-02-25T16:00:00.000Z","stockId":2135,"sp":4.85},{"date":"2024-02-22T16:00:00.000Z","stockId":2135,"sp":4.86},{"date":"2024-02-21T16:00:00.000Z","stockId":2135,"sp":4.83},{"date":"2024-02-20T16:00:00.000Z","stockId":2135,"sp":4.79},{"date":"2024-02-19T16:00:00.000Z","stockId":2135,"sp":4.75},{"date":"2024-02-18T16:00:00.000Z","stockId":2135,"sp":4.8},{"date":"2024-02-07T16:00:00.000Z","stockId":2135,"sp":4.86},{"date":"2024-02-06T16:00:00.000Z","stockId":2135,"sp":4.55},{"date":"2024-02-05T16:00:00.000Z","stockId":2135,"sp":4.38},{"date":"2024-02-04T16:00:00.000Z","stockId":2135,"sp":4.06},{"date":"2024-02-01T16:00:00.000Z","stockId":2135,"sp":4.49},{"date":"2024-01-31T16:00:00.000Z","stockId":2135,"sp":4.69},{"date":"2024-01-30T16:00:00.000Z","stockId":2135,"sp":4.84},{"date":"2024-01-29T16:00:00.000Z","stockId":2135,"sp":5.04},{"date":"2024-01-28T16:00:00.000Z","stockId":2135,"sp":5.14},{"date":"2024-01-25T16:00:00.000Z","stockId":2135,"sp":5.26},{"date":"2024-01-24T16:00:00.000Z","stockId":2135,"sp":5.23},{"date":"2024-01-23T16:00:00.000Z","stockId":2135,"sp":5.13},{"date":"2024-01-22T16:00:00.000Z","stockId":2135,"sp":4.93},{"date":"2024-01-21T16:00:00.000Z","stockId":2135,"sp":4.86},{"date":"2024-01-18T16:00:00.000Z","stockId":2135,"sp":5.15},{"date":"2024-01-17T16:00:00.000Z","stockId":2135,"sp":5.13},{"date":"2024-01-16T16:00:00.000Z","stockId":2135,"sp":5.19},{"date":"2024-01-15T16:00:00.000Z","stockId":2135,"sp":5.35},{"date":"2024-01-14T16:00:00.000Z","stockId":2135,"sp":5.35},{"date":"2024-01-11T16:00:00.000Z","stockId":2135,"sp":5.4},{"date":"2024-01-10T16:00:00.000Z","stockId":2135,"sp":5.36},{"date":"2024-01-09T16:00:00.000Z","stockId":2135,"sp":5.32},{"date":"2024-01-08T16:00:00.000Z","stockId":2135,"sp":5.34},{"date":"2024-01-07T16:00:00.000Z","stockId":2135,"sp":5.33},{"date":"2024-01-04T16:00:00.000Z","stockId":2135,"sp":5.46},{"date":"2024-01-03T16:00:00.000Z","stockId":2135,"sp":5.41},{"date":"2024-01-02T16:00:00.000Z","stockId":2135,"sp":5.48},{"date":"2024-01-01T16:00:00.000Z","stockId":2135,"sp":5.68},{"date":"2023-12-28T16:00:00.000Z","stockId":2135,"sp":5.78},{"date":"2023-12-27T16:00:00.000Z","stockId":2135,"sp":5.77},{"date":"2023-12-26T16:00:00.000Z","stockId":2135,"sp":5.62},{"date":"2023-12-25T16:00:00.000Z","stockId":2135,"sp":5.62},{"date":"2023-12-24T16:00:00.000Z","stockId":2135,"sp":5.66},{"date":"2023-12-21T16:00:00.000Z","stockId":2135,"sp":5.6},{"date":"2023-12-20T16:00:00.000Z","stockId":2135,"sp":5.63},{"date":"2023-12-19T16:00:00.000Z","stockId":2135,"sp":5.52},{"date":"2023-12-18T16:00:00.000Z","stockId":2135,"sp":5.5},{"date":"2023-12-17T16:00:00.000Z","stockId":2135,"sp":5.61},{"date":"2023-12-14T16:00:00.000Z","stockId":2135,"sp":5.69},{"date":"2023-12-13T16:00:00.000Z","stockId":2135,"sp":5.7},{"date":"2023-12-12T16:00:00.000Z","stockId":2135,"sp":5.7},{"date":"2023-12-11T16:00:00.000Z","stockId":2135,"sp":5.74},{"date":"2023-12-10T16:00:00.000Z","stockId":2135,"sp":5.66},{"date":"2023-12-07T16:00:00.000Z","stockId":2135,"sp":5.61},{"date":"2023-12-06T16:00:00.000Z","stockId":2135,"sp":5.67},{"date":"2023-12-05T16:00:00.000Z","stockId":2135,"sp":5.68},{"date":"2023-12-04T16:00:00.000Z","stockId":2135,"sp":5.65},{"date":"2023-12-03T16:00:00.000Z","stockId":2135,"sp":5.76},{"date":"2023-11-30T16:00:00.000Z","stockId":2135,"sp":5.77},{"date":"2023-11-29T16:00:00.000Z","stockId":2135,"sp":5.69},{"date":"2023-11-28T16:00:00.000Z","stockId":2135,"sp":5.72},{"date":"2023-11-27T16:00:00.000Z","stockId":2135,"sp":5.8},{"date":"2023-11-26T16:00:00.000Z","stockId":2135,"sp":5.83},{"date":"2023-11-23T16:00:00.000Z","stockId":2135,"sp":5.84},{"date":"2023-11-22T16:00:00.000Z","stockId":2135,"sp":5.9},{"date":"2023-11-21T16:00:00.000Z","stockId":2135,"sp":5.88},{"date":"2023-11-20T16:00:00.000Z","stockId":2135,"sp":5.95},{"date":"2023-11-19T16:00:00.000Z","stockId":2135,"sp":6.07},{"date":"2023-11-16T16:00:00.000Z","stockId":2135,"sp":6.04},{"date":"2023-11-15T16:00:00.000Z","stockId":2135,"sp":6.01},{"date":"2023-11-14T16:00:00.000Z","stockId":2135,"sp":6.01},{"date":"2023-11-13T16:00:00.000Z","stockId":2135,"sp":5.84},{"date":"2023-11-12T16:00:00.000Z","stockId":2135,"sp":5.84},{"date":"2023-11-09T16:00:00.000Z","stockId":2135,"sp":5.76},{"date":"2023-11-08T16:00:00.000Z","stockId":2135,"sp":5.76},{"date":"2023-11-07T16:00:00.000Z","stockId":2135,"sp":5.76},{"date":"2023-11-06T16:00:00.000Z","stockId":2135,"sp":5.75},{"date":"2023-11-05T16:00:00.000Z","stockId":2135,"sp":5.75},{"date":"2023-11-02T16:00:00.000Z","stockId":2135,"sp":5.69},{"date":"2023-11-01T16:00:00.000Z","stockId":2135,"sp":5.64},{"date":"2023-10-31T16:00:00.000Z","stockId":2135,"sp":5.71},{"date":"2023-10-30T16:00:00.000Z","stockId":2135,"sp":5.74},{"date":"2023-10-29T16:00:00.000Z","stockId":2135,"sp":5.71},{"date":"2023-10-26T16:00:00.000Z","stockId":2135,"sp":5.71},{"date":"2023-10-25T16:00:00.000Z","stockId":2135,"sp":5.56},{"date":"2023-10-24T16:00:00.000Z","stockId":2135,"sp":5.62},{"date":"2023-10-23T16:00:00.000Z","stockId":2135,"sp":5.45},{"date":"2023-10-22T16:00:00.000Z","stockId":2135,"sp":5.39},{"date":"2023-10-19T16:00:00.000Z","stockId":2135,"sp":5.54},{"date":"2023-10-18T16:00:00.000Z","stockId":2135,"sp":5.66},{"date":"2023-10-17T16:00:00.000Z","stockId":2135,"sp":5.52},{"date":"2023-10-16T16:00:00.000Z","stockId":2135,"sp":5.63},{"date":"2023-10-15T16:00:00.000Z","stockId":2135,"sp":5.59},{"date":"2023-10-12T16:00:00.000Z","stockId":2135,"sp":5.69},{"date":"2023-10-11T16:00:00.000Z","stockId":2135,"sp":5.79},{"date":"2023-10-10T16:00:00.000Z","stockId":2135,"sp":5.66},{"date":"2023-10-09T16:00:00.000Z","stockId":2135,"sp":5.65},{"date":"2023-10-08T16:00:00.000Z","stockId":2135,"sp":5.74},{"date":"2023-09-27T16:00:00.000Z","stockId":2135,"sp":5.84},{"date":"2023-09-26T16:00:00.000Z","stockId":2135,"sp":5.76},{"date":"2023-09-25T16:00:00.000Z","stockId":2135,"sp":5.7},{"date":"2023-09-24T16:00:00.000Z","stockId":2135,"sp":5.76},{"date":"2023-09-21T16:00:00.000Z","stockId":2135,"sp":5.87},{"date":"2023-09-20T16:00:00.000Z","stockId":2135,"sp":5.76},{"date":"2023-09-19T16:00:00.000Z","stockId":2135,"sp":5.82},{"date":"2023-09-18T16:00:00.000Z","stockId":2135,"sp":5.92},{"date":"2023-09-17T16:00:00.000Z","stockId":2135,"sp":5.97},{"date":"2023-09-14T16:00:00.000Z","stockId":2135,"sp":5.96},{"date":"2023-09-13T16:00:00.000Z","stockId":2135,"sp":5.93},{"date":"2023-09-12T16:00:00.000Z","stockId":2135,"sp":5.96},{"date":"2023-09-11T16:00:00.000Z","stockId":2135,"sp":5.97},{"date":"2023-09-10T16:00:00.000Z","stockId":2135,"sp":5.97},{"date":"2023-09-07T16:00:00.000Z","stockId":2135,"sp":5.85},{"date":"2023-09-06T16:00:00.000Z","stockId":2135,"sp":5.92},{"date":"2023-09-05T16:00:00.000Z","stockId":2135,"sp":6},{"date":"2023-09-04T16:00:00.000Z","stockId":2135,"sp":5.97},{"date":"2023-09-03T16:00:00.000Z","stockId":2135,"sp":6.03},{"date":"2023-08-31T16:00:00.000Z","stockId":2135,"sp":5.95},{"date":"2023-08-30T16:00:00.000Z","stockId":2135,"sp":5.89},{"date":"2023-08-29T16:00:00.000Z","stockId":2135,"sp":6.06},{"date":"2023-08-28T16:00:00.000Z","stockId":2135,"sp":6.27},{"date":"2023-08-27T16:00:00.000Z","stockId":2135,"sp":6.17},{"date":"2023-08-24T16:00:00.000Z","stockId":2135,"sp":6.02},{"date":"2023-08-23T16:00:00.000Z","stockId":2135,"sp":6.26},{"date":"2023-08-22T16:00:00.000Z","stockId":2135,"sp":6.36},{"date":"2023-08-21T16:00:00.000Z","stockId":2135,"sp":6.5},{"date":"2023-08-20T16:00:00.000Z","stockId":2135,"sp":6.46},{"date":"2023-08-17T16:00:00.000Z","stockId":2135,"sp":6.52},{"date":"2023-08-16T16:00:00.000Z","stockId":2135,"sp":6.61},{"date":"2023-08-15T16:00:00.000Z","stockId":2135,"sp":6.55},{"date":"2023-08-14T16:00:00.000Z","stockId":2135,"sp":6.56},{"date":"2023-08-13T16:00:00.000Z","stockId":2135,"sp":6.61},{"date":"2023-08-10T16:00:00.000Z","stockId":2135,"sp":6.61},{"date":"2023-08-09T16:00:00.000Z","stockId":2135,"sp":6.73},{"date":"2023-08-08T16:00:00.000Z","stockId":2135,"sp":6.76},{"date":"2023-08-07T16:00:00.000Z","stockId":2135,"sp":6.8},{"date":"2023-08-06T16:00:00.000Z","stockId":2135,"sp":6.83},{"date":"2023-08-03T16:00:00.000Z","stockId":2135,"sp":6.9},{"date":"2023-08-02T16:00:00.000Z","stockId":2135,"sp":6.95},{"date":"2023-08-01T16:00:00.000Z","stockId":2135,"sp":6.94},{"date":"2023-07-31T16:00:00.000Z","stockId":2135,"sp":7.01},{"date":"2023-07-30T16:00:00.000Z","stockId":2135,"sp":7.09},{"date":"2023-07-27T16:00:00.000Z","stockId":2135,"sp":6.89},{"date":"2023-07-26T16:00:00.000Z","stockId":2135,"sp":6.9},{"date":"2023-07-25T16:00:00.000Z","stockId":2135,"sp":6.91},{"date":"2023-07-24T16:00:00.000Z","stockId":2135,"sp":6.86},{"date":"2023-07-23T16:00:00.000Z","stockId":2135,"sp":6.68},{"date":"2023-07-20T16:00:00.000Z","stockId":2135,"sp":6.62},{"date":"2023-07-19T16:00:00.000Z","stockId":2135,"sp":6.6},{"date":"2023-07-18T16:00:00.000Z","stockId":2135,"sp":6.61},{"date":"2023-07-17T16:00:00.000Z","stockId":2135,"sp":6.57},{"date":"2023-07-16T16:00:00.000Z","stockId":2135,"sp":6.58},{"date":"2023-07-13T16:00:00.000Z","stockId":2135,"sp":6.62},{"date":"2023-07-12T16:00:00.000Z","stockId":2135,"sp":6.62},{"date":"2023-07-11T16:00:00.000Z","stockId":2135,"sp":6.58},{"date":"2023-07-10T16:00:00.000Z","stockId":2135,"sp":6.63},{"date":"2023-07-09T16:00:00.000Z","stockId":2135,"sp":6.51},{"date":"2023-07-06T16:00:00.000Z","stockId":2135,"sp":6.5},{"date":"2023-07-05T16:00:00.000Z","stockId":2135,"sp":6.48},{"date":"2023-07-04T16:00:00.000Z","stockId":2135,"sp":6.5},{"date":"2023-07-03T16:00:00.000Z","stockId":2135,"sp":6.48},{"date":"2023-07-02T16:00:00.000Z","stockId":2135,"sp":6.49},{"date":"2023-06-29T16:00:00.000Z","stockId":2135,"sp":6.46},{"date":"2023-06-28T16:00:00.000Z","stockId":2135,"sp":6.39},{"date":"2023-06-27T16:00:00.000Z","stockId":2135,"sp":6.41},{"date":"2023-06-26T16:00:00.000Z","stockId":2135,"sp":6.39},{"date":"2023-06-25T16:00:00.000Z","stockId":2135,"sp":6.28},{"date":"2023-06-20T16:00:00.000Z","stockId":2135,"sp":6.37},{"date":"2023-06-19T16:00:00.000Z","stockId":2135,"sp":6.46},{"date":"2023-06-18T16:00:00.000Z","stockId":2135,"sp":6.62},{"date":"2023-06-15T16:00:00.000Z","stockId":2135,"sp":6.6},{"date":"2023-06-14T16:00:00.000Z","stockId":2135,"sp":6.5},{"date":"2023-06-13T16:00:00.000Z","stockId":2135,"sp":6.5},{"date":"2023-06-12T16:00:00.000Z","stockId":2135,"sp":6.56},{"date":"2023-06-11T16:00:00.000Z","stockId":2135,"sp":6.57},{"date":"2023-06-08T16:00:00.000Z","stockId":2135,"sp":6.62},{"date":"2023-06-07T16:00:00.000Z","stockId":2135,"sp":6.69},{"date":"2023-06-06T16:00:00.000Z","stockId":2135,"sp":6.59},{"date":"2023-06-05T16:00:00.000Z","stockId":2135,"sp":6.64},{"date":"2023-06-04T16:00:00.000Z","stockId":2135,"sp":6.66},{"date":"2023-06-01T16:00:00.000Z","stockId":2135,"sp":6.62},{"date":"2023-05-31T16:00:00.000Z","stockId":2135,"sp":6.63},{"date":"2023-05-30T16:00:00.000Z","stockId":2135,"sp":6.62},{"date":"2023-05-29T16:00:00.000Z","stockId":2135,"sp":6.66},{"date":"2023-05-28T16:00:00.000Z","stockId":2135,"sp":6.64},{"date":"2023-05-25T16:00:00.000Z","stockId":2135,"sp":6.73},{"date":"2023-05-24T16:00:00.000Z","stockId":2135,"sp":6.96},{"date":"2023-05-23T16:00:00.000Z","stockId":2135,"sp":7.02},{"date":"2023-05-22T16:00:00.000Z","stockId":2135,"sp":7.12},{"date":"2023-05-21T16:00:00.000Z","stockId":2135,"sp":7.14},{"date":"2023-05-18T16:00:00.000Z","stockId":2135,"sp":7.08},{"date":"2023-05-17T16:00:00.000Z","stockId":2135,"sp":7.04},{"date":"2023-05-16T16:00:00.000Z","stockId":2135,"sp":7.11},{"date":"2023-05-15T16:00:00.000Z","stockId":2135,"sp":7.21},{"date":"2023-05-14T16:00:00.000Z","stockId":2135,"sp":7.28},{"date":"2023-05-11T16:00:00.000Z","stockId":2135,"sp":7.12},{"date":"2023-05-10T16:00:00.000Z","stockId":2135,"sp":7.28},{"date":"2023-05-09T16:00:00.000Z","stockId":2135,"sp":7.01},{"date":"2023-05-08T16:00:00.000Z","stockId":2135,"sp":6.91},{"date":"2023-05-07T16:00:00.000Z","stockId":2135,"sp":7.02},{"date":"2023-05-04T16:00:00.000Z","stockId":2135,"sp":6.66},{"date":"2023-05-03T16:00:00.000Z","stockId":2135,"sp":6.61},{"date":"2023-04-27T16:00:00.000Z","stockId":2135,"sp":6.47},{"stockId":2135,"date":"2023-04-26T16:00:00.000Z","sp":6.44},{"stockId":2135,"date":"2023-04-25T16:00:00.000Z","sp":6.32},{"stockId":2135,"date":"2023-04-24T16:00:00.000Z","sp":6.31},{"stockId":2135,"date":"2023-04-23T16:00:00.000Z","sp":6.31},{"stockId":2135,"date":"2023-04-20T16:00:00.000Z","sp":6.34},{"stockId":2135,"date":"2023-04-19T16:00:00.000Z","sp":6.47},{"stockId":2135,"date":"2023-04-18T16:00:00.000Z","sp":6.43},{"stockId":2135,"date":"2023-04-17T16:00:00.000Z","sp":6.54},{"stockId":2135,"date":"2023-04-16T16:00:00.000Z","sp":6.63},{"stockId":2135,"date":"2023-04-13T16:00:00.000Z","sp":6.58},{"stockId":2135,"date":"2023-04-12T16:00:00.000Z","sp":6.52},{"stockId":2135,"date":"2023-04-11T16:00:00.000Z","sp":6.52},{"stockId":2135,"date":"2023-04-10T16:00:00.000Z","sp":6.52},{"stockId":2135,"date":"2023-04-09T16:00:00.000Z","sp":6.53}],"dateFlag":"day"}