window.pageData = {"stock":{"_id":3035,"stockCode":"003035","tickerId":3035,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","establishDate":"2010-12-28T16:00:00.000Z","ipoDate":"2021-01-18T16:00:00.000Z","provinceCode":19,"followedNum":369,"blackenedNum":7,"memoNum":6,"listingStatus":"normally_listed","currency":"CNY","mutualMarkets":["ha"],"name":"南网能源","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"nwny","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2021-12-12T16:00:00.000Z","industry":{"_id":2010000410105,"stockCode":"410105","name":"新能源发电","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":410105,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":32.91020104840446},"pb":{"mcw":1.7129660419227288},"ps_ttm":{"mcw":3.19937521157259},"dyr":{"mcw":0.0125179729106445}},"staticDividendYieldRatio":0.013501878074729258},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030203,"stockCode":"C030203","exchange":"sz","stockType":"industry","source":"cni","tickerId":30203,"name":"商业用品与服务"}],"sw":[{"_id":2010000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw","tickerId":410000,"source":"sw"},{"_id":2010000410100,"stockCode":"410100","name":"电力","stockType":"industry","exchange":"sw","tickerId":410100,"source":"sw"},{"_id":2010000410105,"stockCode":"410105","name":"新能源发电","stockType":"industry","exchange":"sw","tickerId":410105,"source":"sw"}],"sw_2021":[{"_id":2020000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw_2021","tickerId":410000,"source":"sw_2021"},{"_id":2020000410100,"stockCode":"410100","name":"电力","stockType":"industry","exchange":"sw_2021","tickerId":410100,"source":"sw_2021"},{"_id":2020000410110,"stockCode":"410110","name":"电能综合服务","stockType":"industry","exchange":"sw_2021","tickerId":410110,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399806,"stockCode":"399806","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399806,"name":"环境治理","weighting":0.029265},{"_id":1000000000859,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000859","tickerId":859,"source":"csi","name":"国企一带一路","weighting":0.02677},{"_id":1000000931151,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931151","tickerId":931151,"source":"csi","name":"光伏产业","weighting":0.00664},{"_id":1000000930782,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930782","tickerId":930782,"source":"csi","name":"500SNLV","weighting":0.0036},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00288},{"_id":1000000000827,"stockCode":"000827","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":827,"name":"中证环保","weighting":0.00267},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0019},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00186},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0012},{"_id":1000000000930,"stockCode":"000930","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":930,"name":"中证工业","weighting":0.00118},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0011},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.001},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.00093},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00081},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0005},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00042},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0004},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00039},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00039},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00023},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00015},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00015}],"inclusionIndices":[{"_id":1000000931755,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931755","tickerId":931755,"source":"csi","name":"SEEE碳中和"}],"exclusionIndices":[{"_id":1000000931151,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931151","tickerId":931151,"source":"csi","name":"光伏产业","weighting":0.00664},{"_id":1000000930782,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930782","tickerId":930782,"source":"csi","name":"500SNLV","weighting":0.0036}],"profile":{"website":"http://ny.csg.cn","companyName":"南方电网综合能源股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":3035,"type":"tr_dri","cagr_p_r_fs":0.0024500252787369448,"cagr_p_r_fys":0.46724890829694243,"cagr_p_r_y1":0.265071770334927,"p_r_fs":0.013249656151756328,"cagr_p_r_d30":-0.11811023622047279,"cagr_p_r_d60":-0.06666666666666721,"cagr_p_r_d90":-0.22847301951779608,"cagr_p_r_y3":0.02314691190090934,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2021-01-18T16:00:00.000Z","cagr_p_r_d14":-0.042735042735042805,"cagr_p_r_d7":-0.10160427807486638,"cagr_p_r_y5":-0.08435244982742729},"shnc":{"stockId":3035,"type":"shnc","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":198603,"shnc_rld":"2026-05-19T16:00:00.000Z","shnc_rln":204317,"shnc_q1":0.9579722575493183,"shnc_q2":0.8374195100288654,"shnc_q3":0.6393013677146702,"shnc_y1":0.8549989105171412,"shnc_w2":-0.010762193638383806,"shnc_w4":-0.009130862151601556,"shnc_w8":-0.019075651201878614,"shnc_w12":-0.02316064292407121,"shnc_d60":-0.06611604245321827,"shnc_d90":0.30158942506768593,"shnc_d30":0.043375905792475855,"shnc_y2":0.6257439765746841,"shnc_d10":-0.0044438164197067665,"shnc_d20":0.011074876657148937},"ple":{"stockId":3035,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":3035,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":-0.0223,"mtaslb":207716542,"mtaslb_mc_r":0.007833881014388889,"mtaslb_fbc":833456,"mtaslb_fb":202474242,"mtaslb_smc":400,"mtaslb_sb":5242300,"fb_mc_rc_d1":0.000031433197721578214,"fb_mc_rc_d5":0.0003689394262711608,"fb_mc_rc_d20":-0.0009385339925247104,"fb_mc_rc_d60":-0.0017211915941003698,"fb_mc_rc_d120":0.0018563899353828193,"sb_mc_rc_d1":3.8951092446011445e-7,"sb_mc_rc_d5":-0.00003504530143909057,"sb_mc_rc_d20":-0.00003913687953758461,"sb_mc_rc_d60":-0.000009940516297543268,"sb_mc_rc_d120":0.00002739842880988802,"npa_o_f_d1":833456,"npa_o_f_d120":56004758,"npa_o_f_d20":-22373527,"npa_o_f_d5":10594498,"npa_o_f_d60":-39389835,"fb_mc_rc_d240":0.00195770309250017,"npa_o_f_d240":61151358},"mm_ha":{"stockId":3035,"type":"mm_ha","mm_sh":23486176,"mm_sha":176146320,"mm_sh_cap_r":0.0062003504654384815,"spc":-0.0494,"mm_shc_v_r":0.31391147948304315,"mm_sh_nba_d1":24203669.991383065,"mm_sh_nba_d5":24203669.991383065,"mm_sh_nba_d20":24203669.991383065,"mm_sh_nba_d60":24203669.991383065,"mm_sh_nba_d120":21362106.567790423,"mm_sh_nba_d240":5405081.280608956,"mm_sh_cap_rc_d1":0.0013408211523110707,"mm_sh_cap_rc_d5":0.0013408211523110707,"mm_sh_cap_rc_d20":0.0013408211523110707,"mm_sh_cap_rc_d60":0.0013408211523110707,"mm_sh_cap_rc_d120":0.001177321200273139,"mm_sh_nbv_d1":5078868,"mm_sh_nbv_d5":5078868,"mm_sh_nbv_d20":5078868,"mm_sh_nbv_d60":5078868,"mm_sh_nbv_d120":4459550,"mm_sh_nbv_d240":667605,"mm_sh_nbp_d1":-380515.2345105391,"mm_sh_nbp_d5":-225301.786330102,"mm_sh_nbp_d20":-225301.786330102,"mm_sh_nbp_d60":-225301.786330102,"mm_sh_nbp_d120":-4072127.582238009,"mm_sh_nbp_d240":-968098.3402557893,"mm_sh_nbpr_d1":-0.015721385833057933,"mm_sh_nbpr_d5":-0.025205705084663903,"mm_sh_nbpr_d20":-0.025205705084663903,"mm_sh_nbpr_d60":-0.025205705084663903,"mm_sh_nbpr_d120":-0.3354684945861192,"mm_sh_nbpr_d240":-1.7388436739566184,"mm_sh_cap_rc_d240":0.0001762477200408898,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0022660484250524404,"mm_shc_v_r_d20":0.01569557397415216,"mm_shc_v_r_d240":0.0000755582043437913,"mm_shc_v_r_d5":0.06278229589660864,"mm_shc_v_r_d60":0.0052318579913840525,"mm_sh_cap_rc_q1":0.0015688456083639722,"mm_sh_cap_rc_q2":0.0012475782002894379,"mm_sh_cap_rc_q3":0.0025883993526005086,"mm_sh_cap_rc_q4":0.002424899400562577,"mm_sh_nba_q1":45450522.08839655,"mm_sh_nba_q2":39879842.85146982,"mm_sh_nba_q3":64083512.84285289,"mm_sh_nba_q4":61241949.41926025,"mm_sh_nbv_q1":5942597,"mm_sh_nbv_q2":4725675,"mm_sh_nbv_q3":9804543,"mm_sh_nbv_q4":9185225}},"priceMetrics":{"pe_ttm":74.70663043336748,"d_pe_ttm":74.75248343722772,"pb":3.6169613968507326,"pb_wo_gw":3.621378023021747,"dyr":0.004166666685955953,"mc":25454545448.64,"mc_om":25454545448.64,"sp":6.72,"spc":-0.04,"ta":359075793,"to_r":0.013970035203241048,"cmc":25454545449,"ecmc":6825890904,"ecmc_psh":33408,"shn":204317},"staticDividendYieldRatio":0.004166666685955952},"shareholdersEquityChangeData":[{"_id":"6a12087b6a67078b87289f30","stockId":3035,"source":"cn_info","shareholderName":"绿色能源混改股权投资基金(广州)合伙企业(有限合伙)","declarationDate":"2026-04-24T16:00:00.000Z","date":"2026-04-23T16:00:00.000Z","changeQuantity":-15757600,"sharesChangeRatio":0.00416,"sharesHeldAfterChange":0.16,"quantityHeldAfterChange":606060582,"stock":{"_id":3035,"stockCode":"003035","tickerId":3035,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":369,"blackenedNum":7,"memoNum":6,"currency":"CNY","mutualMarkets":["ha"],"name":"南网能源","isFollowed":false}},{"_id":"68e961f6ecc59f9a6b32e8d7","stockId":3035,"source":"cn_info","shareholderName":"南方电网资本控股有限公司","declarationDate":"2025-09-11T16:00:00.000Z","date":"2025-09-10T16:00:00.000Z","changeQuantity":8715300,"sharesChangeRatio":0.0023,"priceLimit":"4.585","sharesHeldAfterChange":0.0087,"quantityHeldAfterChange":32983900,"priceFloor":4.585,"priceCeiling":4.585,"averagePrice":4.585,"stock":{"_id":3035,"stockCode":"003035","tickerId":3035,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":369,"blackenedNum":7,"memoNum":6,"currency":"CNY","mutualMarkets":["ha"],"name":"南网能源","isFollowed":false}},{"_id":"68af662e3f23557f8d314c83","stockId":3035,"source":"cn_info","shareholderName":"南方电网资本控股有限公司","declarationDate":"2025-07-28T16:00:00.000Z","date":"2025-07-27T16:00:00.000Z","changeQuantity":11925300,"sharesChangeRatio":0.00315,"priceLimit":"4.531","sharesHeldAfterChange":0.0064,"quantityHeldAfterChange":24268600,"priceFloor":4.531,"priceCeiling":4.531,"averagePrice":4.531,"stock":{"_id":3035,"stockCode":"003035","tickerId":3035,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":369,"blackenedNum":7,"memoNum":6,"currency":"CNY","mutualMarkets":["ha"],"name":"南网能源","isFollowed":false}},{"_id":"689502e3b9e5dbf2df310706","stockId":3035,"source":"cn_info","shareholderName":"南方电网资本控股有限公司","declarationDate":"2025-07-08T16:00:00.000Z","date":"2025-07-07T16:00:00.000Z","changeQuantity":12343300,"sharesChangeRatio":0.0033,"priceLimit":"4.300","sharesHeldAfterChange":0.0033,"quantityHeldAfterChange":12343300,"priceFloor":4.3,"priceCeiling":4.3,"averagePrice":4.3,"stock":{"_id":3035,"stockCode":"003035","tickerId":3035,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":369,"blackenedNum":7,"memoNum":6,"currency":"CNY","mutualMarkets":["ha"],"name":"南网能源","isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":3035,"sp":6.72},{"date":"2026-06-03T16:00:00.000Z","stockId":3035,"sp":7},{"stockId":3035,"date":"2026-06-02T16:00:00.000Z","sp":7.16},{"date":"2026-06-01T16:00:00.000Z","stockId":3035,"sp":7.19},{"date":"2026-05-31T16:00:00.000Z","stockId":3035,"sp":7.48},{"stockId":3035,"date":"2026-05-28T16:00:00.000Z","sp":7.48},{"date":"2026-05-27T16:00:00.000Z","stockId":3035,"sp":7.27},{"date":"2026-05-26T16:00:00.000Z","stockId":3035,"sp":6.94},{"date":"2026-05-25T16:00:00.000Z","stockId":3035,"sp":6.9},{"date":"2026-05-24T16:00:00.000Z","stockId":3035,"sp":7.05},{"date":"2026-05-21T16:00:00.000Z","stockId":3035,"sp":7.02},{"stockId":3035,"date":"2026-05-20T16:00:00.000Z","sp":6.96},{"stockId":3035,"date":"2026-05-19T16:00:00.000Z","sp":7.25},{"date":"2026-05-18T16:00:00.000Z","stockId":3035,"sp":7.55},{"stockId":3035,"date":"2026-05-17T16:00:00.000Z","sp":7.38},{"date":"2026-05-14T16:00:00.000Z","stockId":3035,"sp":7.43},{"date":"2026-05-13T16:00:00.000Z","stockId":3035,"sp":7.72},{"stockId":3035,"date":"2026-05-12T16:00:00.000Z","sp":8.28},{"date":"2026-05-11T16:00:00.000Z","stockId":3035,"sp":7.87},{"date":"2026-05-10T16:00:00.000Z","stockId":3035,"sp":7.91},{"date":"2026-05-07T16:00:00.000Z","stockId":3035,"sp":7.89},{"stockId":3035,"date":"2026-05-06T16:00:00.000Z","sp":7.73},{"date":"2026-05-05T16:00:00.000Z","stockId":3035,"sp":7.62},{"stockId":3035,"date":"2026-04-29T16:00:00.000Z","sp":7.4},{"stockId":3035,"date":"2026-04-28T16:00:00.000Z","sp":7.77},{"date":"2026-04-27T16:00:00.000Z","stockId":3035,"sp":8.08},{"date":"2026-04-26T16:00:00.000Z","stockId":3035,"sp":7.89},{"stockId":3035,"date":"2026-04-23T16:00:00.000Z","sp":8.38},{"stockId":3035,"date":"2026-04-22T16:00:00.000Z","sp":9.18},{"stockId":3035,"date":"2026-04-21T16:00:00.000Z","sp":8.45},{"date":"2026-04-20T16:00:00.000Z","stockId":3035,"sp":8.03},{"date":"2026-04-19T16:00:00.000Z","stockId":3035,"sp":7.99},{"date":"2026-04-16T16:00:00.000Z","stockId":3035,"sp":7.94},{"stockId":3035,"date":"2026-04-15T16:00:00.000Z","sp":7.83},{"stockId":3035,"date":"2026-04-14T16:00:00.000Z","sp":7.78},{"stockId":3035,"date":"2026-04-13T16:00:00.000Z","sp":7.65},{"stockId":3035,"date":"2026-04-12T16:00:00.000Z","sp":7.63},{"date":"2026-04-09T16:00:00.000Z","stockId":3035,"sp":7.53},{"stockId":3035,"date":"2026-04-08T16:00:00.000Z","sp":7.45},{"stockId":3035,"date":"2026-04-07T16:00:00.000Z","sp":7.59},{"date":"2026-04-06T16:00:00.000Z","stockId":3035,"sp":7.24},{"date":"2026-04-02T16:00:00.000Z","stockId":3035,"sp":7.2},{"stockId":3035,"date":"2026-04-01T16:00:00.000Z","sp":7.48},{"stockId":3035,"date":"2026-03-31T16:00:00.000Z","sp":7.66},{"stockId":3035,"date":"2026-03-30T16:00:00.000Z","sp":7.5},{"stockId":3035,"date":"2026-03-29T16:00:00.000Z","sp":7.89},{"date":"2026-03-26T16:00:00.000Z","stockId":3035,"sp":8.45},{"stockId":3035,"date":"2026-03-25T16:00:00.000Z","sp":8.6},{"date":"2026-03-24T16:00:00.000Z","stockId":3035,"sp":9.34},{"stockId":3035,"date":"2026-03-23T16:00:00.000Z","sp":9.49},{"stockId":3035,"date":"2026-03-22T16:00:00.000Z","sp":9.36},{"date":"2026-03-19T16:00:00.000Z","stockId":3035,"sp":8.65},{"date":"2026-03-18T16:00:00.000Z","stockId":3035,"sp":8.51},{"date":"2026-03-17T16:00:00.000Z","stockId":3035,"sp":8.49},{"date":"2026-03-16T16:00:00.000Z","stockId":3035,"sp":8.5},{"date":"2026-03-15T16:00:00.000Z","stockId":3035,"sp":9.12},{"date":"2026-03-12T16:00:00.000Z","stockId":3035,"sp":9.97},{"stockId":3035,"date":"2026-03-11T16:00:00.000Z","sp":10.6},{"date":"2026-03-10T16:00:00.000Z","stockId":3035,"sp":10.09},{"stockId":3035,"date":"2026-03-09T16:00:00.000Z","sp":9.65},{"stockId":3035,"date":"2026-03-08T16:00:00.000Z","sp":9.58},{"date":"2026-03-05T16:00:00.000Z","stockId":3035,"sp":8.71},{"stockId":3035,"date":"2026-03-04T16:00:00.000Z","sp":8.96},{"date":"2026-03-03T16:00:00.000Z","stockId":3035,"sp":8.4},{"stockId":3035,"date":"2026-03-02T16:00:00.000Z","sp":8.05},{"stockId":3035,"date":"2026-03-01T16:00:00.000Z","sp":8.33},{"date":"2026-02-26T16:00:00.000Z","stockId":3035,"sp":8.22},{"stockId":3035,"date":"2026-02-25T16:00:00.000Z","sp":7.47},{"date":"2026-02-24T16:00:00.000Z","stockId":3035,"sp":7.24},{"stockId":3035,"date":"2026-02-23T16:00:00.000Z","sp":7.17},{"date":"2026-02-12T16:00:00.000Z","stockId":3035,"sp":6.52},{"stockId":3035,"date":"2026-02-11T16:00:00.000Z","sp":6.86},{"stockId":3035,"date":"2026-02-10T16:00:00.000Z","sp":6.62},{"date":"2026-02-09T16:00:00.000Z","stockId":3035,"sp":6.87},{"date":"2026-02-08T16:00:00.000Z","stockId":3035,"sp":7.07},{"date":"2026-02-05T16:00:00.000Z","stockId":3035,"sp":7.21},{"stockId":3035,"date":"2026-02-04T16:00:00.000Z","sp":6.97},{"date":"2026-02-03T16:00:00.000Z","stockId":3035,"sp":7.6},{"stockId":3035,"date":"2026-02-02T16:00:00.000Z","sp":7.44},{"date":"2026-02-01T16:00:00.000Z","stockId":3035,"sp":6.76},{"date":"2026-01-29T16:00:00.000Z","stockId":3035,"sp":6.22},{"stockId":3035,"date":"2026-01-28T16:00:00.000Z","sp":6.09},{"stockId":3035,"date":"2026-01-27T16:00:00.000Z","sp":6},{"date":"2026-01-26T16:00:00.000Z","stockId":3035,"sp":5.8},{"stockId":3035,"date":"2026-01-25T16:00:00.000Z","sp":5.93},{"date":"2026-01-22T16:00:00.000Z","stockId":3035,"sp":5.72},{"stockId":3035,"date":"2026-01-21T16:00:00.000Z","sp":5.6},{"date":"2026-01-20T16:00:00.000Z","stockId":3035,"sp":5.86},{"stockId":3035,"date":"2026-01-19T16:00:00.000Z","sp":5.63},{"stockId":3035,"date":"2026-01-18T16:00:00.000Z","sp":5.12},{"stockId":3035,"date":"2026-01-15T16:00:00.000Z","sp":4.92},{"stockId":3035,"date":"2026-01-14T16:00:00.000Z","sp":4.87},{"stockId":3035,"date":"2026-01-13T16:00:00.000Z","sp":4.79},{"stockId":3035,"date":"2026-01-12T16:00:00.000Z","sp":4.8},{"date":"2026-01-11T16:00:00.000Z","stockId":3035,"sp":4.8},{"date":"2026-01-08T16:00:00.000Z","stockId":3035,"sp":4.75},{"date":"2026-01-07T16:00:00.000Z","stockId":3035,"sp":4.75},{"date":"2026-01-06T16:00:00.000Z","stockId":3035,"sp":4.71},{"date":"2026-01-05T16:00:00.000Z","stockId":3035,"sp":4.72},{"date":"2026-01-04T16:00:00.000Z","stockId":3035,"sp":4.64},{"date":"2025-12-30T16:00:00.000Z","stockId":3035,"sp":4.58},{"date":"2025-12-29T16:00:00.000Z","stockId":3035,"sp":4.6},{"date":"2025-12-28T16:00:00.000Z","stockId":3035,"sp":4.66},{"date":"2025-12-25T16:00:00.000Z","stockId":3035,"sp":4.72},{"date":"2025-12-24T16:00:00.000Z","stockId":3035,"sp":4.71},{"date":"2025-12-23T16:00:00.000Z","stockId":3035,"sp":4.71},{"date":"2025-12-22T16:00:00.000Z","stockId":3035,"sp":4.67},{"date":"2025-12-21T16:00:00.000Z","stockId":3035,"sp":4.68},{"date":"2025-12-18T16:00:00.000Z","stockId":3035,"sp":4.67},{"date":"2025-12-17T16:00:00.000Z","stockId":3035,"sp":4.64},{"date":"2025-12-16T16:00:00.000Z","stockId":3035,"sp":4.66},{"date":"2025-12-15T16:00:00.000Z","stockId":3035,"sp":4.64},{"date":"2025-12-14T16:00:00.000Z","stockId":3035,"sp":4.73},{"date":"2025-12-11T16:00:00.000Z","stockId":3035,"sp":4.69},{"date":"2025-12-10T16:00:00.000Z","stockId":3035,"sp":4.63},{"date":"2025-12-09T16:00:00.000Z","stockId":3035,"sp":4.62},{"date":"2025-12-08T16:00:00.000Z","stockId":3035,"sp":4.6},{"date":"2025-12-07T16:00:00.000Z","stockId":3035,"sp":4.63},{"date":"2025-12-04T16:00:00.000Z","stockId":3035,"sp":4.69},{"date":"2025-12-03T16:00:00.000Z","stockId":3035,"sp":4.64},{"date":"2025-12-02T16:00:00.000Z","stockId":3035,"sp":4.69},{"date":"2025-12-01T16:00:00.000Z","stockId":3035,"sp":4.7},{"date":"2025-11-30T16:00:00.000Z","stockId":3035,"sp":4.71},{"date":"2025-11-27T16:00:00.000Z","stockId":3035,"sp":4.83},{"date":"2025-11-26T16:00:00.000Z","stockId":3035,"sp":4.8},{"date":"2025-11-25T16:00:00.000Z","stockId":3035,"sp":4.82},{"date":"2025-11-24T16:00:00.000Z","stockId":3035,"sp":4.84},{"date":"2025-11-23T16:00:00.000Z","stockId":3035,"sp":4.88},{"date":"2025-11-20T16:00:00.000Z","stockId":3035,"sp":4.85},{"date":"2025-11-19T16:00:00.000Z","stockId":3035,"sp":5.04},{"date":"2025-11-18T16:00:00.000Z","stockId":3035,"sp":5.1},{"date":"2025-11-17T16:00:00.000Z","stockId":3035,"sp":5.13},{"date":"2025-11-16T16:00:00.000Z","stockId":3035,"sp":5.19},{"date":"2025-11-13T16:00:00.000Z","stockId":3035,"sp":5.26},{"date":"2025-11-12T16:00:00.000Z","stockId":3035,"sp":5.29},{"date":"2025-11-11T16:00:00.000Z","stockId":3035,"sp":5.17},{"date":"2025-11-10T16:00:00.000Z","stockId":3035,"sp":5.23},{"date":"2025-11-09T16:00:00.000Z","stockId":3035,"sp":5.11},{"date":"2025-11-06T16:00:00.000Z","stockId":3035,"sp":5.14},{"date":"2025-11-05T16:00:00.000Z","stockId":3035,"sp":5.13},{"date":"2025-11-04T16:00:00.000Z","stockId":3035,"sp":5.13},{"date":"2025-11-03T16:00:00.000Z","stockId":3035,"sp":4.89},{"date":"2025-11-02T16:00:00.000Z","stockId":3035,"sp":4.9},{"date":"2025-10-30T16:00:00.000Z","stockId":3035,"sp":4.93},{"date":"2025-10-29T16:00:00.000Z","stockId":3035,"sp":4.95},{"date":"2025-10-28T16:00:00.000Z","stockId":3035,"sp":4.97},{"date":"2025-10-27T16:00:00.000Z","stockId":3035,"sp":4.95},{"date":"2025-10-26T16:00:00.000Z","stockId":3035,"sp":4.99},{"date":"2025-10-23T16:00:00.000Z","stockId":3035,"sp":4.99},{"date":"2025-10-22T16:00:00.000Z","stockId":3035,"sp":5.07},{"date":"2025-10-21T16:00:00.000Z","stockId":3035,"sp":4.97},{"date":"2025-10-20T16:00:00.000Z","stockId":3035,"sp":5.05},{"date":"2025-10-19T16:00:00.000Z","stockId":3035,"sp":4.96},{"date":"2025-10-16T16:00:00.000Z","stockId":3035,"sp":4.92},{"date":"2025-10-15T16:00:00.000Z","stockId":3035,"sp":4.89},{"date":"2025-10-14T16:00:00.000Z","stockId":3035,"sp":4.92},{"date":"2025-10-13T16:00:00.000Z","stockId":3035,"sp":4.86},{"date":"2025-10-12T16:00:00.000Z","stockId":3035,"sp":4.88},{"date":"2025-10-09T16:00:00.000Z","stockId":3035,"sp":4.87},{"date":"2025-10-08T16:00:00.000Z","stockId":3035,"sp":4.85},{"date":"2025-09-29T16:00:00.000Z","stockId":3035,"sp":4.75},{"date":"2025-09-28T16:00:00.000Z","stockId":3035,"sp":4.81},{"date":"2025-09-25T16:00:00.000Z","stockId":3035,"sp":4.71},{"date":"2025-09-24T16:00:00.000Z","stockId":3035,"sp":4.69},{"date":"2025-09-23T16:00:00.000Z","stockId":3035,"sp":4.7},{"date":"2025-09-22T16:00:00.000Z","stockId":3035,"sp":4.67},{"date":"2025-09-21T16:00:00.000Z","stockId":3035,"sp":4.68},{"date":"2025-09-18T16:00:00.000Z","stockId":3035,"sp":4.74},{"date":"2025-09-17T16:00:00.000Z","stockId":3035,"sp":4.78},{"date":"2025-09-16T16:00:00.000Z","stockId":3035,"sp":4.87},{"date":"2025-09-15T16:00:00.000Z","stockId":3035,"sp":4.82},{"date":"2025-09-14T16:00:00.000Z","stockId":3035,"sp":4.88},{"date":"2025-09-11T16:00:00.000Z","stockId":3035,"sp":4.87},{"date":"2025-09-10T16:00:00.000Z","stockId":3035,"sp":4.92},{"date":"2025-09-09T16:00:00.000Z","stockId":3035,"sp":4.82},{"date":"2025-09-08T16:00:00.000Z","stockId":3035,"sp":4.85},{"date":"2025-09-07T16:00:00.000Z","stockId":3035,"sp":4.84},{"date":"2025-09-04T16:00:00.000Z","stockId":3035,"sp":4.79},{"date":"2025-09-03T16:00:00.000Z","stockId":3035,"sp":4.68},{"date":"2025-09-02T16:00:00.000Z","stockId":3035,"sp":4.64},{"date":"2025-09-01T16:00:00.000Z","stockId":3035,"sp":4.79},{"date":"2025-08-31T16:00:00.000Z","stockId":3035,"sp":4.72},{"date":"2025-08-28T16:00:00.000Z","stockId":3035,"sp":4.73},{"date":"2025-08-27T16:00:00.000Z","stockId":3035,"sp":4.75},{"date":"2025-08-26T16:00:00.000Z","stockId":3035,"sp":4.72},{"date":"2025-08-25T16:00:00.000Z","stockId":3035,"sp":4.8},{"date":"2025-08-24T16:00:00.000Z","stockId":3035,"sp":4.82},{"date":"2025-08-21T16:00:00.000Z","stockId":3035,"sp":4.78},{"date":"2025-08-20T16:00:00.000Z","stockId":3035,"sp":4.78},{"date":"2025-08-19T16:00:00.000Z","stockId":3035,"sp":4.76},{"date":"2025-08-18T16:00:00.000Z","stockId":3035,"sp":4.7},{"date":"2025-08-17T16:00:00.000Z","stockId":3035,"sp":4.71},{"date":"2025-08-14T16:00:00.000Z","stockId":3035,"sp":4.7},{"date":"2025-08-13T16:00:00.000Z","stockId":3035,"sp":4.69},{"date":"2025-08-12T16:00:00.000Z","stockId":3035,"sp":4.75},{"date":"2025-08-11T16:00:00.000Z","stockId":3035,"sp":4.76},{"date":"2025-08-10T16:00:00.000Z","stockId":3035,"sp":4.78},{"date":"2025-08-07T16:00:00.000Z","stockId":3035,"sp":4.76},{"date":"2025-08-06T16:00:00.000Z","stockId":3035,"sp":4.71},{"date":"2025-08-05T16:00:00.000Z","stockId":3035,"sp":4.72},{"date":"2025-08-04T16:00:00.000Z","stockId":3035,"sp":4.66},{"date":"2025-08-03T16:00:00.000Z","stockId":3035,"sp":4.64},{"date":"2025-07-31T16:00:00.000Z","stockId":3035,"sp":4.63},{"date":"2025-07-30T16:00:00.000Z","stockId":3035,"sp":4.62},{"date":"2025-07-29T16:00:00.000Z","stockId":3035,"sp":4.73},{"date":"2025-07-28T16:00:00.000Z","stockId":3035,"sp":4.75},{"date":"2025-07-27T16:00:00.000Z","stockId":3035,"sp":4.77},{"date":"2025-07-24T16:00:00.000Z","stockId":3035,"sp":4.78},{"date":"2025-07-23T16:00:00.000Z","stockId":3035,"sp":4.82},{"date":"2025-07-22T16:00:00.000Z","stockId":3035,"sp":4.79},{"date":"2025-07-21T16:00:00.000Z","stockId":3035,"sp":4.86},{"date":"2025-07-20T16:00:00.000Z","stockId":3035,"sp":4.79},{"date":"2025-07-17T16:00:00.000Z","stockId":3035,"sp":4.72},{"date":"2025-07-16T16:00:00.000Z","stockId":3035,"sp":4.72},{"date":"2025-07-15T16:00:00.000Z","stockId":3035,"sp":4.71},{"date":"2025-07-14T16:00:00.000Z","stockId":3035,"sp":4.72},{"date":"2025-07-13T16:00:00.000Z","stockId":3035,"sp":4.81},{"date":"2025-07-10T16:00:00.000Z","stockId":3035,"sp":4.79},{"date":"2025-07-09T16:00:00.000Z","stockId":3035,"sp":4.82},{"date":"2025-07-08T16:00:00.000Z","stockId":3035,"sp":4.8},{"date":"2025-07-07T16:00:00.000Z","stockId":3035,"sp":4.83},{"date":"2025-07-06T16:00:00.000Z","stockId":3035,"sp":4.87},{"date":"2025-07-03T16:00:00.000Z","stockId":3035,"sp":4.64},{"date":"2025-07-02T16:00:00.000Z","stockId":3035,"sp":4.63},{"date":"2025-07-01T16:00:00.000Z","stockId":3035,"sp":4.64},{"date":"2025-06-30T16:00:00.000Z","stockId":3035,"sp":4.64},{"date":"2025-06-29T16:00:00.000Z","stockId":3035,"sp":4.59},{"date":"2025-06-26T16:00:00.000Z","stockId":3035,"sp":4.58},{"date":"2025-06-25T16:00:00.000Z","stockId":3035,"sp":4.59},{"date":"2025-06-24T16:00:00.000Z","stockId":3035,"sp":4.64},{"date":"2025-06-23T16:00:00.000Z","stockId":3035,"sp":4.64},{"date":"2025-06-22T16:00:00.000Z","stockId":3035,"sp":4.58},{"date":"2025-06-19T16:00:00.000Z","stockId":3035,"sp":4.56},{"date":"2025-06-18T16:00:00.000Z","stockId":3035,"sp":4.53},{"date":"2025-06-17T16:00:00.000Z","stockId":3035,"sp":4.6},{"date":"2025-06-16T16:00:00.000Z","stockId":3035,"sp":4.67},{"date":"2025-06-15T16:00:00.000Z","stockId":3035,"sp":4.68},{"date":"2025-06-12T16:00:00.000Z","stockId":3035,"sp":4.69},{"date":"2025-06-11T16:00:00.000Z","stockId":3035,"sp":4.78},{"date":"2025-06-10T16:00:00.000Z","stockId":3035,"sp":4.88},{"date":"2025-06-09T16:00:00.000Z","stockId":3035,"sp":4.91},{"date":"2025-06-08T16:00:00.000Z","stockId":3035,"sp":5},{"date":"2025-06-05T16:00:00.000Z","stockId":3035,"sp":5.05},{"date":"2025-06-04T16:00:00.000Z","stockId":3035,"sp":5.32},{"date":"2025-06-03T16:00:00.000Z","stockId":3035,"sp":4.84},{"date":"2025-06-02T16:00:00.000Z","stockId":3035,"sp":5.09},{"date":"2025-05-29T16:00:00.000Z","stockId":3035,"sp":4.96},{"date":"2025-05-28T16:00:00.000Z","stockId":3035,"sp":4.51},{"date":"2025-05-27T16:00:00.000Z","stockId":3035,"sp":4.48},{"date":"2025-05-26T16:00:00.000Z","stockId":3035,"sp":4.5},{"date":"2025-05-25T16:00:00.000Z","stockId":3035,"sp":4.5},{"date":"2025-05-22T16:00:00.000Z","stockId":3035,"sp":4.37},{"date":"2025-05-21T16:00:00.000Z","stockId":3035,"sp":4.46},{"date":"2025-05-20T16:00:00.000Z","stockId":3035,"sp":4.5},{"date":"2025-05-19T16:00:00.000Z","stockId":3035,"sp":4.5},{"date":"2025-05-18T16:00:00.000Z","stockId":3035,"sp":4.5},{"date":"2025-05-15T16:00:00.000Z","stockId":3035,"sp":4.42},{"date":"2025-05-14T16:00:00.000Z","stockId":3035,"sp":4.46},{"date":"2025-05-13T16:00:00.000Z","stockId":3035,"sp":4.45},{"date":"2025-05-12T16:00:00.000Z","stockId":3035,"sp":4.44},{"date":"2025-05-11T16:00:00.000Z","stockId":3035,"sp":4.47},{"date":"2025-05-08T16:00:00.000Z","stockId":3035,"sp":4.45},{"date":"2025-05-07T16:00:00.000Z","stockId":3035,"sp":4.41},{"date":"2025-05-06T16:00:00.000Z","stockId":3035,"sp":4.43},{"date":"2025-05-05T16:00:00.000Z","stockId":3035,"sp":4.33},{"date":"2025-04-29T16:00:00.000Z","stockId":3035,"sp":4.3},{"date":"2025-04-28T16:00:00.000Z","stockId":3035,"sp":4.3},{"date":"2025-04-27T16:00:00.000Z","stockId":3035,"sp":4.3},{"date":"2025-04-24T16:00:00.000Z","stockId":3035,"sp":4.3},{"date":"2025-04-23T16:00:00.000Z","stockId":3035,"sp":4.21},{"date":"2025-04-22T16:00:00.000Z","stockId":3035,"sp":4.2},{"date":"2025-04-21T16:00:00.000Z","stockId":3035,"sp":4.22},{"date":"2025-04-20T16:00:00.000Z","stockId":3035,"sp":4.22},{"date":"2025-04-17T16:00:00.000Z","stockId":3035,"sp":4.23},{"date":"2025-04-16T16:00:00.000Z","stockId":3035,"sp":4.25},{"date":"2025-04-15T16:00:00.000Z","stockId":3035,"sp":4.23},{"date":"2025-04-14T16:00:00.000Z","stockId":3035,"sp":4.26},{"date":"2025-04-13T16:00:00.000Z","stockId":3035,"sp":4.29},{"date":"2025-04-10T16:00:00.000Z","stockId":3035,"sp":4.28},{"date":"2025-04-09T16:00:00.000Z","stockId":3035,"sp":4.26},{"date":"2025-04-08T16:00:00.000Z","stockId":3035,"sp":4.24},{"date":"2025-04-07T16:00:00.000Z","stockId":3035,"sp":4.11},{"date":"2025-04-06T16:00:00.000Z","stockId":3035,"sp":3.93},{"date":"2025-04-02T16:00:00.000Z","stockId":3035,"sp":4.3},{"date":"2025-04-01T16:00:00.000Z","stockId":3035,"sp":4.26},{"date":"2025-03-31T16:00:00.000Z","stockId":3035,"sp":4.31},{"date":"2025-03-30T16:00:00.000Z","stockId":3035,"sp":4.2},{"date":"2025-03-27T16:00:00.000Z","stockId":3035,"sp":4.22},{"date":"2025-03-26T16:00:00.000Z","stockId":3035,"sp":4.24},{"date":"2025-03-25T16:00:00.000Z","stockId":3035,"sp":4.35},{"date":"2025-03-24T16:00:00.000Z","stockId":3035,"sp":4.36},{"date":"2025-03-23T16:00:00.000Z","stockId":3035,"sp":4.33},{"date":"2025-03-20T16:00:00.000Z","stockId":3035,"sp":4.34},{"date":"2025-03-19T16:00:00.000Z","stockId":3035,"sp":4.37},{"date":"2025-03-18T16:00:00.000Z","stockId":3035,"sp":4.37},{"date":"2025-03-17T16:00:00.000Z","stockId":3035,"sp":4.37},{"date":"2025-03-16T16:00:00.000Z","stockId":3035,"sp":4.39},{"date":"2025-03-13T16:00:00.000Z","stockId":3035,"sp":4.31},{"date":"2025-03-12T16:00:00.000Z","stockId":3035,"sp":4.3},{"date":"2025-03-11T16:00:00.000Z","stockId":3035,"sp":4.31},{"date":"2025-03-10T16:00:00.000Z","stockId":3035,"sp":4.27},{"date":"2025-03-09T16:00:00.000Z","stockId":3035,"sp":4.24},{"date":"2025-03-06T16:00:00.000Z","stockId":3035,"sp":4.25},{"date":"2025-03-05T16:00:00.000Z","stockId":3035,"sp":4.26},{"date":"2025-03-04T16:00:00.000Z","stockId":3035,"sp":4.25},{"date":"2025-03-03T16:00:00.000Z","stockId":3035,"sp":4.29},{"date":"2025-03-02T16:00:00.000Z","stockId":3035,"sp":4.26},{"date":"2025-02-27T16:00:00.000Z","stockId":3035,"sp":4.26},{"date":"2025-02-26T16:00:00.000Z","stockId":3035,"sp":4.34},{"date":"2025-02-25T16:00:00.000Z","stockId":3035,"sp":4.38},{"date":"2025-02-24T16:00:00.000Z","stockId":3035,"sp":4.36},{"date":"2025-02-23T16:00:00.000Z","stockId":3035,"sp":4.42},{"date":"2025-02-20T16:00:00.000Z","stockId":3035,"sp":4.37},{"date":"2025-02-19T16:00:00.000Z","stockId":3035,"sp":4.39},{"date":"2025-02-18T16:00:00.000Z","stockId":3035,"sp":4.43},{"date":"2025-02-17T16:00:00.000Z","stockId":3035,"sp":4.45},{"date":"2025-02-16T16:00:00.000Z","stockId":3035,"sp":4.42},{"date":"2025-02-13T16:00:00.000Z","stockId":3035,"sp":4.26},{"date":"2025-02-12T16:00:00.000Z","stockId":3035,"sp":4.25},{"date":"2025-02-11T16:00:00.000Z","stockId":3035,"sp":4.29},{"date":"2025-02-10T16:00:00.000Z","stockId":3035,"sp":4.26},{"date":"2025-02-09T16:00:00.000Z","stockId":3035,"sp":4.29},{"date":"2025-02-06T16:00:00.000Z","stockId":3035,"sp":4.23},{"date":"2025-02-05T16:00:00.000Z","stockId":3035,"sp":4.19},{"date":"2025-02-04T16:00:00.000Z","stockId":3035,"sp":4.17},{"date":"2025-01-26T16:00:00.000Z","stockId":3035,"sp":4.14},{"date":"2025-01-23T16:00:00.000Z","stockId":3035,"sp":4.09},{"date":"2025-01-22T16:00:00.000Z","stockId":3035,"sp":4.13},{"date":"2025-01-21T16:00:00.000Z","stockId":3035,"sp":4.13},{"date":"2025-01-20T16:00:00.000Z","stockId":3035,"sp":4.13},{"date":"2025-01-19T16:00:00.000Z","stockId":3035,"sp":4.15},{"date":"2025-01-16T16:00:00.000Z","stockId":3035,"sp":4.17},{"date":"2025-01-15T16:00:00.000Z","stockId":3035,"sp":4.16},{"date":"2025-01-14T16:00:00.000Z","stockId":3035,"sp":4.16},{"date":"2025-01-13T16:00:00.000Z","stockId":3035,"sp":4.18},{"date":"2025-01-12T16:00:00.000Z","stockId":3035,"sp":4.12},{"date":"2025-01-09T16:00:00.000Z","stockId":3035,"sp":4.09},{"date":"2025-01-08T16:00:00.000Z","stockId":3035,"sp":4.12},{"date":"2025-01-07T16:00:00.000Z","stockId":3035,"sp":4.17},{"date":"2025-01-06T16:00:00.000Z","stockId":3035,"sp":4.12},{"date":"2025-01-05T16:00:00.000Z","stockId":3035,"sp":4.16},{"date":"2025-01-02T16:00:00.000Z","stockId":3035,"sp":4.1},{"date":"2025-01-01T16:00:00.000Z","stockId":3035,"sp":4.09},{"date":"2024-12-30T16:00:00.000Z","stockId":3035,"sp":4.18},{"date":"2024-12-29T16:00:00.000Z","stockId":3035,"sp":4.26},{"date":"2024-12-26T16:00:00.000Z","stockId":3035,"sp":4.31},{"date":"2024-12-25T16:00:00.000Z","stockId":3035,"sp":4.31},{"date":"2024-12-24T16:00:00.000Z","stockId":3035,"sp":4.35},{"date":"2024-12-23T16:00:00.000Z","stockId":3035,"sp":4.4},{"date":"2024-12-22T16:00:00.000Z","stockId":3035,"sp":4.35},{"date":"2024-12-19T16:00:00.000Z","stockId":3035,"sp":4.45},{"date":"2024-12-18T16:00:00.000Z","stockId":3035,"sp":4.54},{"date":"2024-12-17T16:00:00.000Z","stockId":3035,"sp":4.51},{"date":"2024-12-16T16:00:00.000Z","stockId":3035,"sp":4.48},{"date":"2024-12-15T16:00:00.000Z","stockId":3035,"sp":4.54},{"date":"2024-12-12T16:00:00.000Z","stockId":3035,"sp":4.55},{"date":"2024-12-11T16:00:00.000Z","stockId":3035,"sp":4.66},{"date":"2024-12-10T16:00:00.000Z","stockId":3035,"sp":4.66},{"date":"2024-12-09T16:00:00.000Z","stockId":3035,"sp":4.59},{"date":"2024-12-08T16:00:00.000Z","stockId":3035,"sp":4.58},{"date":"2024-12-05T16:00:00.000Z","stockId":3035,"sp":4.59},{"date":"2024-12-04T16:00:00.000Z","stockId":3035,"sp":4.52},{"date":"2024-12-03T16:00:00.000Z","stockId":3035,"sp":4.53},{"date":"2024-12-02T16:00:00.000Z","stockId":3035,"sp":4.63},{"date":"2024-12-01T16:00:00.000Z","stockId":3035,"sp":4.62},{"date":"2024-11-28T16:00:00.000Z","stockId":3035,"sp":4.56},{"date":"2024-11-27T16:00:00.000Z","stockId":3035,"sp":4.55},{"date":"2024-11-26T16:00:00.000Z","stockId":3035,"sp":4.55},{"date":"2024-11-25T16:00:00.000Z","stockId":3035,"sp":4.47},{"date":"2024-11-24T16:00:00.000Z","stockId":3035,"sp":4.54},{"date":"2024-11-21T16:00:00.000Z","stockId":3035,"sp":4.49},{"date":"2024-11-20T16:00:00.000Z","stockId":3035,"sp":4.66},{"date":"2024-11-19T16:00:00.000Z","stockId":3035,"sp":4.69},{"date":"2024-11-18T16:00:00.000Z","stockId":3035,"sp":4.67},{"date":"2024-11-17T16:00:00.000Z","stockId":3035,"sp":4.63},{"date":"2024-11-14T16:00:00.000Z","stockId":3035,"sp":4.62},{"date":"2024-11-13T16:00:00.000Z","stockId":3035,"sp":4.72},{"date":"2024-11-12T16:00:00.000Z","stockId":3035,"sp":4.85},{"date":"2024-11-11T16:00:00.000Z","stockId":3035,"sp":4.85},{"date":"2024-11-10T16:00:00.000Z","stockId":3035,"sp":4.89},{"date":"2024-11-07T16:00:00.000Z","stockId":3035,"sp":4.87},{"date":"2024-11-06T16:00:00.000Z","stockId":3035,"sp":4.85},{"date":"2024-11-05T16:00:00.000Z","stockId":3035,"sp":4.75},{"date":"2024-11-04T16:00:00.000Z","stockId":3035,"sp":4.7},{"date":"2024-11-03T16:00:00.000Z","stockId":3035,"sp":4.64},{"date":"2024-10-31T16:00:00.000Z","stockId":3035,"sp":4.63},{"date":"2024-10-30T16:00:00.000Z","stockId":3035,"sp":4.7},{"date":"2024-10-29T16:00:00.000Z","stockId":3035,"sp":4.6},{"date":"2024-10-28T16:00:00.000Z","stockId":3035,"sp":4.61},{"date":"2024-10-27T16:00:00.000Z","stockId":3035,"sp":4.71},{"date":"2024-10-24T16:00:00.000Z","stockId":3035,"sp":4.73},{"date":"2024-10-23T16:00:00.000Z","stockId":3035,"sp":4.63},{"date":"2024-10-22T16:00:00.000Z","stockId":3035,"sp":4.68},{"date":"2024-10-21T16:00:00.000Z","stockId":3035,"sp":4.61},{"date":"2024-10-20T16:00:00.000Z","stockId":3035,"sp":4.53},{"date":"2024-10-17T16:00:00.000Z","stockId":3035,"sp":4.54},{"date":"2024-10-16T16:00:00.000Z","stockId":3035,"sp":4.46},{"date":"2024-10-15T16:00:00.000Z","stockId":3035,"sp":4.55},{"date":"2024-10-14T16:00:00.000Z","stockId":3035,"sp":4.52},{"date":"2024-10-13T16:00:00.000Z","stockId":3035,"sp":4.62},{"date":"2024-10-10T16:00:00.000Z","stockId":3035,"sp":4.55},{"date":"2024-10-09T16:00:00.000Z","stockId":3035,"sp":4.77},{"date":"2024-10-08T16:00:00.000Z","stockId":3035,"sp":4.75},{"date":"2024-10-07T16:00:00.000Z","stockId":3035,"sp":5.12},{"date":"2024-09-29T16:00:00.000Z","stockId":3035,"sp":4.85},{"date":"2024-09-26T16:00:00.000Z","stockId":3035,"sp":4.41},{"date":"2024-09-25T16:00:00.000Z","stockId":3035,"sp":4.24},{"date":"2024-09-24T16:00:00.000Z","stockId":3035,"sp":4.13},{"date":"2024-09-23T16:00:00.000Z","stockId":3035,"sp":4.09},{"date":"2024-09-22T16:00:00.000Z","stockId":3035,"sp":3.99},{"date":"2024-09-19T16:00:00.000Z","stockId":3035,"sp":4.01},{"date":"2024-09-18T16:00:00.000Z","stockId":3035,"sp":4.05},{"date":"2024-09-17T16:00:00.000Z","stockId":3035,"sp":3.96},{"date":"2024-09-12T16:00:00.000Z","stockId":3035,"sp":3.98},{"date":"2024-09-11T16:00:00.000Z","stockId":3035,"sp":4},{"date":"2024-09-10T16:00:00.000Z","stockId":3035,"sp":3.98},{"date":"2024-09-09T16:00:00.000Z","stockId":3035,"sp":3.99},{"date":"2024-09-08T16:00:00.000Z","stockId":3035,"sp":3.98},{"date":"2024-09-05T16:00:00.000Z","stockId":3035,"sp":4.02},{"date":"2024-09-04T16:00:00.000Z","stockId":3035,"sp":4.05},{"date":"2024-09-03T16:00:00.000Z","stockId":3035,"sp":4.04},{"date":"2024-09-02T16:00:00.000Z","stockId":3035,"sp":4.04},{"date":"2024-09-01T16:00:00.000Z","stockId":3035,"sp":4.05},{"date":"2024-08-29T16:00:00.000Z","stockId":3035,"sp":4.04},{"date":"2024-08-28T16:00:00.000Z","stockId":3035,"sp":3.99},{"date":"2024-08-27T16:00:00.000Z","stockId":3035,"sp":3.96},{"date":"2024-08-26T16:00:00.000Z","stockId":3035,"sp":3.92},{"date":"2024-08-25T16:00:00.000Z","stockId":3035,"sp":3.96},{"date":"2024-08-22T16:00:00.000Z","stockId":3035,"sp":3.93},{"date":"2024-08-21T16:00:00.000Z","stockId":3035,"sp":3.97},{"date":"2024-08-20T16:00:00.000Z","stockId":3035,"sp":3.97},{"date":"2024-08-19T16:00:00.000Z","stockId":3035,"sp":4.01},{"date":"2024-08-18T16:00:00.000Z","stockId":3035,"sp":4.08},{"date":"2024-08-15T16:00:00.000Z","stockId":3035,"sp":4.07},{"date":"2024-08-14T16:00:00.000Z","stockId":3035,"sp":4.15},{"date":"2024-08-13T16:00:00.000Z","stockId":3035,"sp":4.16},{"date":"2024-08-12T16:00:00.000Z","stockId":3035,"sp":4.2},{"date":"2024-08-11T16:00:00.000Z","stockId":3035,"sp":4.18},{"date":"2024-08-08T16:00:00.000Z","stockId":3035,"sp":4.18},{"date":"2024-08-07T16:00:00.000Z","stockId":3035,"sp":4.23},{"date":"2024-08-06T16:00:00.000Z","stockId":3035,"sp":4.2},{"date":"2024-08-05T16:00:00.000Z","stockId":3035,"sp":4.22},{"date":"2024-08-04T16:00:00.000Z","stockId":3035,"sp":4.16},{"date":"2024-08-01T16:00:00.000Z","stockId":3035,"sp":4.22},{"date":"2024-07-31T16:00:00.000Z","stockId":3035,"sp":4.24},{"date":"2024-07-30T16:00:00.000Z","stockId":3035,"sp":4.27},{"date":"2024-07-29T16:00:00.000Z","stockId":3035,"sp":4.2},{"date":"2024-07-28T16:00:00.000Z","stockId":3035,"sp":4.2},{"date":"2024-07-25T16:00:00.000Z","stockId":3035,"sp":4.24},{"date":"2024-07-24T16:00:00.000Z","stockId":3035,"sp":4.17},{"date":"2024-07-23T16:00:00.000Z","stockId":3035,"sp":4.14},{"date":"2024-07-22T16:00:00.000Z","stockId":3035,"sp":4.12},{"date":"2024-07-21T16:00:00.000Z","stockId":3035,"sp":4.17},{"date":"2024-07-18T16:00:00.000Z","stockId":3035,"sp":4.17},{"date":"2024-07-17T16:00:00.000Z","stockId":3035,"sp":4.16},{"date":"2024-07-16T16:00:00.000Z","stockId":3035,"sp":4.17},{"date":"2024-07-15T16:00:00.000Z","stockId":3035,"sp":4.2},{"date":"2024-07-14T16:00:00.000Z","stockId":3035,"sp":4.22},{"date":"2024-07-11T16:00:00.000Z","stockId":3035,"sp":4.29},{"date":"2024-07-10T16:00:00.000Z","stockId":3035,"sp":4.34},{"date":"2024-07-09T16:00:00.000Z","stockId":3035,"sp":4.24},{"date":"2024-07-08T16:00:00.000Z","stockId":3035,"sp":4.29},{"date":"2024-07-07T16:00:00.000Z","stockId":3035,"sp":4.26},{"date":"2024-07-04T16:00:00.000Z","stockId":3035,"sp":4.32},{"date":"2024-07-03T16:00:00.000Z","stockId":3035,"sp":4.36},{"date":"2024-07-02T16:00:00.000Z","stockId":3035,"sp":4.45},{"date":"2024-07-01T16:00:00.000Z","stockId":3035,"sp":4.5},{"date":"2024-06-30T16:00:00.000Z","stockId":3035,"sp":4.45},{"date":"2024-06-27T16:00:00.000Z","stockId":3035,"sp":4.4},{"date":"2024-06-26T16:00:00.000Z","stockId":3035,"sp":4.33},{"sp":4.45,"stockId":3035,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.37,"stockId":3035,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.41,"stockId":3035,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.53,"stockId":3035,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.56,"stockId":3035,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.65,"stockId":3035,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.73,"stockId":3035,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.7,"stockId":3035,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.69,"stockId":3035,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.72,"stockId":3035,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.76,"stockId":3035,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.74,"stockId":3035,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.76,"stockId":3035,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.76,"stockId":3035,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.81,"stockId":3035,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.89,"stockId":3035,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.85,"stockId":3035,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.94,"stockId":3035,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.96,"stockId":3035,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.14,"stockId":3035,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.24,"stockId":3035,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.08,"stockId":3035,"date":"2024-05-26T16:00:00.000Z"},{"sp":5,"stockId":3035,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.9,"stockId":3035,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.05,"stockId":3035,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.99,"stockId":3035,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.07,"stockId":3035,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.07,"stockId":3035,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.03,"stockId":3035,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.04,"stockId":3035,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.15,"stockId":3035,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.14,"stockId":3035,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":3035,"sp":5.1},{"date":"2024-05-08T16:00:00.000Z","stockId":3035,"sp":5.06},{"date":"2024-05-07T16:00:00.000Z","stockId":3035,"sp":4.99},{"date":"2024-05-06T16:00:00.000Z","stockId":3035,"sp":5.03},{"date":"2024-05-05T16:00:00.000Z","stockId":3035,"sp":5.01},{"date":"2024-04-29T16:00:00.000Z","stockId":3035,"sp":4.91},{"date":"2024-04-28T16:00:00.000Z","stockId":3035,"sp":4.95},{"date":"2024-04-25T16:00:00.000Z","stockId":3035,"sp":4.75},{"date":"2024-04-24T16:00:00.000Z","stockId":3035,"sp":4.64},{"date":"2024-04-23T16:00:00.000Z","stockId":3035,"sp":4.66},{"date":"2024-04-22T16:00:00.000Z","stockId":3035,"sp":4.64},{"date":"2024-04-21T16:00:00.000Z","stockId":3035,"sp":4.69},{"date":"2024-04-18T16:00:00.000Z","stockId":3035,"sp":4.69},{"date":"2024-04-17T16:00:00.000Z","stockId":3035,"sp":4.76},{"date":"2024-04-16T16:00:00.000Z","stockId":3035,"sp":4.82},{"date":"2024-04-15T16:00:00.000Z","stockId":3035,"sp":4.57},{"date":"2024-04-14T16:00:00.000Z","stockId":3035,"sp":4.74},{"date":"2024-04-11T16:00:00.000Z","stockId":3035,"sp":4.75},{"date":"2024-04-10T16:00:00.000Z","stockId":3035,"sp":4.9},{"date":"2024-04-09T16:00:00.000Z","stockId":3035,"sp":4.82},{"date":"2024-04-08T16:00:00.000Z","stockId":3035,"sp":4.9},{"date":"2024-04-07T16:00:00.000Z","stockId":3035,"sp":4.81},{"date":"2024-04-02T16:00:00.000Z","stockId":3035,"sp":4.91},{"date":"2024-04-01T16:00:00.000Z","stockId":3035,"sp":4.95},{"date":"2024-03-31T16:00:00.000Z","stockId":3035,"sp":4.98},{"date":"2024-03-28T16:00:00.000Z","stockId":3035,"sp":5.02},{"date":"2024-03-27T16:00:00.000Z","stockId":3035,"sp":4.94},{"date":"2024-03-26T16:00:00.000Z","stockId":3035,"sp":4.88},{"date":"2024-03-25T16:00:00.000Z","stockId":3035,"sp":5.01},{"date":"2024-03-24T16:00:00.000Z","stockId":3035,"sp":4.98},{"date":"2024-03-21T16:00:00.000Z","stockId":3035,"sp":5.02},{"date":"2024-03-20T16:00:00.000Z","stockId":3035,"sp":5.13},{"date":"2024-03-19T16:00:00.000Z","stockId":3035,"sp":5.17},{"date":"2024-03-18T16:00:00.000Z","stockId":3035,"sp":5.15},{"date":"2024-03-17T16:00:00.000Z","stockId":3035,"sp":5.19},{"date":"2024-03-14T16:00:00.000Z","stockId":3035,"sp":5.18},{"date":"2024-03-13T16:00:00.000Z","stockId":3035,"sp":5.15},{"date":"2024-03-12T16:00:00.000Z","stockId":3035,"sp":5.17},{"date":"2024-03-11T16:00:00.000Z","stockId":3035,"sp":5.17},{"date":"2024-03-10T16:00:00.000Z","stockId":3035,"sp":5.24},{"date":"2024-03-07T16:00:00.000Z","stockId":3035,"sp":5.06},{"date":"2024-03-06T16:00:00.000Z","stockId":3035,"sp":5.05},{"date":"2024-03-05T16:00:00.000Z","stockId":3035,"sp":5.11},{"date":"2024-03-04T16:00:00.000Z","stockId":3035,"sp":5.07},{"date":"2024-03-03T16:00:00.000Z","stockId":3035,"sp":5.09},{"date":"2024-02-29T16:00:00.000Z","stockId":3035,"sp":5.13},{"date":"2024-02-28T16:00:00.000Z","stockId":3035,"sp":5.11},{"date":"2024-02-27T16:00:00.000Z","stockId":3035,"sp":4.98},{"date":"2024-02-26T16:00:00.000Z","stockId":3035,"sp":4.98},{"date":"2024-02-25T16:00:00.000Z","stockId":3035,"sp":4.93},{"date":"2024-02-22T16:00:00.000Z","stockId":3035,"sp":4.96},{"date":"2024-02-21T16:00:00.000Z","stockId":3035,"sp":4.96},{"date":"2024-02-20T16:00:00.000Z","stockId":3035,"sp":4.93},{"date":"2024-02-19T16:00:00.000Z","stockId":3035,"sp":4.92},{"date":"2024-02-18T16:00:00.000Z","stockId":3035,"sp":4.94},{"date":"2024-02-07T16:00:00.000Z","stockId":3035,"sp":5.1},{"date":"2024-02-06T16:00:00.000Z","stockId":3035,"sp":4.97},{"date":"2024-02-05T16:00:00.000Z","stockId":3035,"sp":4.58},{"date":"2024-02-04T16:00:00.000Z","stockId":3035,"sp":4.16},{"date":"2024-02-01T16:00:00.000Z","stockId":3035,"sp":4.35},{"date":"2024-01-31T16:00:00.000Z","stockId":3035,"sp":4.53},{"date":"2024-01-30T16:00:00.000Z","stockId":3035,"sp":4.66},{"date":"2024-01-29T16:00:00.000Z","stockId":3035,"sp":4.73},{"date":"2024-01-28T16:00:00.000Z","stockId":3035,"sp":4.86},{"date":"2024-01-25T16:00:00.000Z","stockId":3035,"sp":4.95},{"date":"2024-01-24T16:00:00.000Z","stockId":3035,"sp":4.98},{"date":"2024-01-23T16:00:00.000Z","stockId":3035,"sp":4.8},{"date":"2024-01-22T16:00:00.000Z","stockId":3035,"sp":4.82},{"date":"2024-01-21T16:00:00.000Z","stockId":3035,"sp":4.77},{"date":"2024-01-18T16:00:00.000Z","stockId":3035,"sp":5.06},{"date":"2024-01-17T16:00:00.000Z","stockId":3035,"sp":4.8},{"date":"2024-01-16T16:00:00.000Z","stockId":3035,"sp":4.83},{"date":"2024-01-15T16:00:00.000Z","stockId":3035,"sp":4.95},{"date":"2024-01-14T16:00:00.000Z","stockId":3035,"sp":4.95},{"date":"2024-01-11T16:00:00.000Z","stockId":3035,"sp":5.15},{"date":"2024-01-10T16:00:00.000Z","stockId":3035,"sp":5},{"date":"2024-01-09T16:00:00.000Z","stockId":3035,"sp":4.99},{"date":"2024-01-08T16:00:00.000Z","stockId":3035,"sp":4.99},{"date":"2024-01-07T16:00:00.000Z","stockId":3035,"sp":5.05},{"date":"2024-01-04T16:00:00.000Z","stockId":3035,"sp":5.18},{"date":"2024-01-03T16:00:00.000Z","stockId":3035,"sp":5.23},{"date":"2024-01-02T16:00:00.000Z","stockId":3035,"sp":5.3},{"date":"2024-01-01T16:00:00.000Z","stockId":3035,"sp":5.28},{"date":"2023-12-28T16:00:00.000Z","stockId":3035,"sp":5.26},{"date":"2023-12-27T16:00:00.000Z","stockId":3035,"sp":5.22},{"date":"2023-12-26T16:00:00.000Z","stockId":3035,"sp":5.06},{"date":"2023-12-25T16:00:00.000Z","stockId":3035,"sp":5.05},{"date":"2023-12-24T16:00:00.000Z","stockId":3035,"sp":5.07},{"date":"2023-12-21T16:00:00.000Z","stockId":3035,"sp":5.08},{"date":"2023-12-20T16:00:00.000Z","stockId":3035,"sp":5.11},{"date":"2023-12-19T16:00:00.000Z","stockId":3035,"sp":5.07},{"date":"2023-12-18T16:00:00.000Z","stockId":3035,"sp":5.1},{"date":"2023-12-17T16:00:00.000Z","stockId":3035,"sp":5.21},{"date":"2023-12-14T16:00:00.000Z","stockId":3035,"sp":5.34},{"date":"2023-12-13T16:00:00.000Z","stockId":3035,"sp":5.38},{"date":"2023-12-12T16:00:00.000Z","stockId":3035,"sp":5.37},{"date":"2023-12-11T16:00:00.000Z","stockId":3035,"sp":5.38},{"date":"2023-12-10T16:00:00.000Z","stockId":3035,"sp":5.36},{"date":"2023-12-07T16:00:00.000Z","stockId":3035,"sp":5.29},{"date":"2023-12-06T16:00:00.000Z","stockId":3035,"sp":5.32},{"date":"2023-12-05T16:00:00.000Z","stockId":3035,"sp":5.34},{"date":"2023-12-04T16:00:00.000Z","stockId":3035,"sp":5.32},{"date":"2023-12-03T16:00:00.000Z","stockId":3035,"sp":5.41},{"date":"2023-11-30T16:00:00.000Z","stockId":3035,"sp":5.39},{"date":"2023-11-29T16:00:00.000Z","stockId":3035,"sp":5.38},{"date":"2023-11-28T16:00:00.000Z","stockId":3035,"sp":5.38},{"date":"2023-11-27T16:00:00.000Z","stockId":3035,"sp":5.45},{"date":"2023-11-26T16:00:00.000Z","stockId":3035,"sp":5.44},{"date":"2023-11-23T16:00:00.000Z","stockId":3035,"sp":5.44},{"date":"2023-11-22T16:00:00.000Z","stockId":3035,"sp":5.53},{"date":"2023-11-21T16:00:00.000Z","stockId":3035,"sp":5.51},{"date":"2023-11-20T16:00:00.000Z","stockId":3035,"sp":5.63},{"date":"2023-11-19T16:00:00.000Z","stockId":3035,"sp":5.64},{"date":"2023-11-16T16:00:00.000Z","stockId":3035,"sp":5.58},{"date":"2023-11-15T16:00:00.000Z","stockId":3035,"sp":5.56},{"date":"2023-11-14T16:00:00.000Z","stockId":3035,"sp":5.67},{"date":"2023-11-13T16:00:00.000Z","stockId":3035,"sp":5.59},{"date":"2023-11-12T16:00:00.000Z","stockId":3035,"sp":5.55},{"date":"2023-11-09T16:00:00.000Z","stockId":3035,"sp":5.5},{"date":"2023-11-08T16:00:00.000Z","stockId":3035,"sp":5.54},{"date":"2023-11-07T16:00:00.000Z","stockId":3035,"sp":5.53},{"date":"2023-11-06T16:00:00.000Z","stockId":3035,"sp":5.55},{"date":"2023-11-05T16:00:00.000Z","stockId":3035,"sp":5.54},{"date":"2023-11-02T16:00:00.000Z","stockId":3035,"sp":5.49},{"date":"2023-11-01T16:00:00.000Z","stockId":3035,"sp":5.43},{"date":"2023-10-31T16:00:00.000Z","stockId":3035,"sp":5.45},{"date":"2023-10-30T16:00:00.000Z","stockId":3035,"sp":5.44},{"date":"2023-10-29T16:00:00.000Z","stockId":3035,"sp":5.43},{"date":"2023-10-26T16:00:00.000Z","stockId":3035,"sp":5.51},{"date":"2023-10-25T16:00:00.000Z","stockId":3035,"sp":5.46},{"date":"2023-10-24T16:00:00.000Z","stockId":3035,"sp":5.42},{"date":"2023-10-23T16:00:00.000Z","stockId":3035,"sp":5.27},{"date":"2023-10-22T16:00:00.000Z","stockId":3035,"sp":5.25},{"date":"2023-10-19T16:00:00.000Z","stockId":3035,"sp":5.44},{"date":"2023-10-18T16:00:00.000Z","stockId":3035,"sp":5.51},{"date":"2023-10-17T16:00:00.000Z","stockId":3035,"sp":5.56},{"date":"2023-10-16T16:00:00.000Z","stockId":3035,"sp":5.64},{"date":"2023-10-15T16:00:00.000Z","stockId":3035,"sp":5.62},{"date":"2023-10-12T16:00:00.000Z","stockId":3035,"sp":5.7},{"date":"2023-10-11T16:00:00.000Z","stockId":3035,"sp":5.78},{"date":"2023-10-10T16:00:00.000Z","stockId":3035,"sp":5.72},{"date":"2023-10-09T16:00:00.000Z","stockId":3035,"sp":5.73},{"date":"2023-10-08T16:00:00.000Z","stockId":3035,"sp":5.74},{"date":"2023-09-27T16:00:00.000Z","stockId":3035,"sp":5.76},{"date":"2023-09-26T16:00:00.000Z","stockId":3035,"sp":5.75},{"date":"2023-09-25T16:00:00.000Z","stockId":3035,"sp":5.78},{"date":"2023-09-24T16:00:00.000Z","stockId":3035,"sp":5.81},{"date":"2023-09-21T16:00:00.000Z","stockId":3035,"sp":5.85},{"date":"2023-09-20T16:00:00.000Z","stockId":3035,"sp":5.76},{"date":"2023-09-19T16:00:00.000Z","stockId":3035,"sp":5.86},{"date":"2023-09-18T16:00:00.000Z","stockId":3035,"sp":5.89},{"date":"2023-09-17T16:00:00.000Z","stockId":3035,"sp":5.93},{"date":"2023-09-14T16:00:00.000Z","stockId":3035,"sp":5.94},{"date":"2023-09-13T16:00:00.000Z","stockId":3035,"sp":5.96},{"date":"2023-09-12T16:00:00.000Z","stockId":3035,"sp":5.92},{"date":"2023-09-11T16:00:00.000Z","stockId":3035,"sp":5.94},{"date":"2023-09-10T16:00:00.000Z","stockId":3035,"sp":5.96},{"date":"2023-09-07T16:00:00.000Z","stockId":3035,"sp":5.96},{"date":"2023-09-06T16:00:00.000Z","stockId":3035,"sp":5.98},{"date":"2023-09-05T16:00:00.000Z","stockId":3035,"sp":6.07},{"date":"2023-09-04T16:00:00.000Z","stockId":3035,"sp":6.13},{"date":"2023-09-03T16:00:00.000Z","stockId":3035,"sp":6.07},{"date":"2023-08-31T16:00:00.000Z","stockId":3035,"sp":6.04},{"date":"2023-08-30T16:00:00.000Z","stockId":3035,"sp":6.04},{"date":"2023-08-29T16:00:00.000Z","stockId":3035,"sp":6.04},{"date":"2023-08-28T16:00:00.000Z","stockId":3035,"sp":6.06},{"date":"2023-08-27T16:00:00.000Z","stockId":3035,"sp":5.99},{"date":"2023-08-24T16:00:00.000Z","stockId":3035,"sp":6},{"date":"2023-08-23T16:00:00.000Z","stockId":3035,"sp":5.97},{"date":"2023-08-22T16:00:00.000Z","stockId":3035,"sp":5.95},{"date":"2023-08-21T16:00:00.000Z","stockId":3035,"sp":6.09},{"date":"2023-08-20T16:00:00.000Z","stockId":3035,"sp":6.02},{"date":"2023-08-17T16:00:00.000Z","stockId":3035,"sp":5.99},{"date":"2023-08-16T16:00:00.000Z","stockId":3035,"sp":6.06},{"date":"2023-08-15T16:00:00.000Z","stockId":3035,"sp":5.98},{"date":"2023-08-14T16:00:00.000Z","stockId":3035,"sp":6},{"date":"2023-08-13T16:00:00.000Z","stockId":3035,"sp":6.12},{"date":"2023-08-10T16:00:00.000Z","stockId":3035,"sp":6.16},{"date":"2023-08-09T16:00:00.000Z","stockId":3035,"sp":6.23},{"date":"2023-08-08T16:00:00.000Z","stockId":3035,"sp":6.34},{"date":"2023-08-07T16:00:00.000Z","stockId":3035,"sp":6.44},{"date":"2023-08-06T16:00:00.000Z","stockId":3035,"sp":6.41},{"date":"2023-08-03T16:00:00.000Z","stockId":3035,"sp":6.48},{"date":"2023-08-02T16:00:00.000Z","stockId":3035,"sp":6.5},{"date":"2023-08-01T16:00:00.000Z","stockId":3035,"sp":6.57},{"date":"2023-07-31T16:00:00.000Z","stockId":3035,"sp":6.69},{"date":"2023-07-30T16:00:00.000Z","stockId":3035,"sp":6.69},{"date":"2023-07-27T16:00:00.000Z","stockId":3035,"sp":6.52},{"date":"2023-07-26T16:00:00.000Z","stockId":3035,"sp":6.52},{"date":"2023-07-25T16:00:00.000Z","stockId":3035,"sp":6.7},{"date":"2023-07-24T16:00:00.000Z","stockId":3035,"sp":6.72},{"date":"2023-07-23T16:00:00.000Z","stockId":3035,"sp":6.69},{"date":"2023-07-20T16:00:00.000Z","stockId":3035,"sp":6.7},{"date":"2023-07-19T16:00:00.000Z","stockId":3035,"sp":6.65},{"date":"2023-07-18T16:00:00.000Z","stockId":3035,"sp":6.67},{"date":"2023-07-17T16:00:00.000Z","stockId":3035,"sp":6.75},{"date":"2023-07-16T16:00:00.000Z","stockId":3035,"sp":6.92},{"date":"2023-07-13T16:00:00.000Z","stockId":3035,"sp":6.94},{"date":"2023-07-12T16:00:00.000Z","stockId":3035,"sp":6.98},{"date":"2023-07-11T16:00:00.000Z","stockId":3035,"sp":7.15},{"date":"2023-07-10T16:00:00.000Z","stockId":3035,"sp":6.87},{"date":"2023-07-09T16:00:00.000Z","stockId":3035,"sp":6.99},{"date":"2023-07-06T16:00:00.000Z","stockId":3035,"sp":6.99},{"date":"2023-07-05T16:00:00.000Z","stockId":3035,"sp":7.07},{"date":"2023-07-04T16:00:00.000Z","stockId":3035,"sp":6.97},{"date":"2023-07-03T16:00:00.000Z","stockId":3035,"sp":6.95},{"date":"2023-07-02T16:00:00.000Z","stockId":3035,"sp":7.02},{"date":"2023-06-29T16:00:00.000Z","stockId":3035,"sp":7.12},{"date":"2023-06-28T16:00:00.000Z","stockId":3035,"sp":7.18},{"date":"2023-06-27T16:00:00.000Z","stockId":3035,"sp":7.1},{"date":"2023-06-26T16:00:00.000Z","stockId":3035,"sp":6.81},{"date":"2023-06-25T16:00:00.000Z","stockId":3035,"sp":6.86},{"date":"2023-06-20T16:00:00.000Z","stockId":3035,"sp":6.44},{"date":"2023-06-19T16:00:00.000Z","stockId":3035,"sp":6.46},{"date":"2023-06-18T16:00:00.000Z","stockId":3035,"sp":6.64},{"date":"2023-06-15T16:00:00.000Z","stockId":3035,"sp":6.57},{"date":"2023-06-14T16:00:00.000Z","stockId":3035,"sp":6.33},{"date":"2023-06-13T16:00:00.000Z","stockId":3035,"sp":6.18},{"date":"2023-06-12T16:00:00.000Z","stockId":3035,"sp":6.22},{"date":"2023-06-11T16:00:00.000Z","stockId":3035,"sp":6.27},{"date":"2023-06-08T16:00:00.000Z","stockId":3035,"sp":6.32},{"date":"2023-06-07T16:00:00.000Z","stockId":3035,"sp":6.05}],"dateFlag":"day"}