window.pageData = {"stock":{"_id":3036,"stockCode":"003036","tickerId":3036,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","establishDate":"1998-08-11T16:00:00.000Z","ipoDate":"2021-01-27T16:00:00.000Z","provinceCode":11,"followedNum":95,"blackenedNum":2,"memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"泰坦股份","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"ttgf","undefined":1,"mutualMarkets":["ha"],"actualControllerTypes":["natural_person"],"actualControllerName":"陈其新;陈宥融","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-20T16:00:00.000Z"],"lastExpectedDate":"2026-08-20T16:00:00.000Z","lastUpdated":"2026-07-31T19:24:28.696Z"}],"convertibleBonds":[{"_id":6000000127096,"stockCode":"127096","tickerId":127096,"stockType":"convertible_bond","name":"泰坦转债","areaCode":"cn","exchange":"sz","priceMetrics":{"bp":488,"cv_d":0.42987791342952264}}],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2026-06-29T16:00:00.000Z","industry":{"_id":2010000640206,"stockCode":"640206","name":"纺织服装设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640206,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":1999.3446285152422},"pb":{"mcw":2.487043386153604},"ps_ttm":{"mcw":2.7134187811394384},"dyr":{"mcw":0.006256259822223055}},"staticDividendYieldRatio":0.006291665224227455},"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":2000000030106,"stockCode":"C030106","exchange":"sz","stockType":"industry","source":"cni","tickerId":30106,"name":"专用设备"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw","tickerId":640200,"source":"sw"},{"_id":2010000640206,"stockCode":"640206","name":"纺织服装设备","stockType":"industry","exchange":"sw","tickerId":640206,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw_2021","tickerId":640200,"source":"sw_2021"},{"_id":2020000640206,"stockCode":"640206","name":"纺织服装设备","stockType":"industry","exchange":"sw_2021","tickerId":640206,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00109},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0007},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00013},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00013}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.chinataitan.com","companyName":"浙江泰坦股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":3036,"type":"tr_dri","cagr_p_r_fs":0.22266152815900253,"cagr_p_r_fys":1.9128210322622876,"cagr_p_r_y1":1.2946803857211333,"p_r_fs":2.026135995688006,"cagr_p_r_d30":-0.49597225330051475,"cagr_p_r_d60":-0.37256267409470756,"cagr_p_r_d90":0.3768082314326773,"cagr_p_r_y3":0.5173960812650937,"last_data_date":"2026-07-30T16:00:00.000Z","period_date":"2021-01-27T16:00:00.000Z","cagr_p_r_d14":-0.24450779808821066,"cagr_p_r_d7":-0.08934707903780059,"cagr_p_r_y5":0.3091052461069146},"shnc":{"stockId":3036,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":21755,"shnc_d90":0.5794250036300276,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":21755,"shnc_q1":0.5794250036300276,"shnc_q2":0.48935441911412336,"shnc_q3":0.7853918752564628,"shnc_y1":1.184017668908744,"shnc_y2":0.6132740081572117},"ple":{"stockId":3036,"type":"ple","pc":2,"ps":55000000,"ps_mc":2477750000,"ps_sc_r":0.2539,"ps_shbt10sh_r":0.34085673369099456,"last_data_date":"2026-07-23T16:00:00.000Z"},"mm_ha":{"stockId":3036,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":261231,"mm_sha":24161255,"mm_sh_cap_r":0.001206047648141066,"spc":0.0034,"mm_sh_nba_q1":23828053.19337162,"mm_sh_nba_q2":23828053.19337162,"mm_sh_nba_q3":23828053.19337162,"mm_sh_nba_q4":23828053.19337162,"mm_sh_nbv_q1":261231,"mm_sh_nbv_q2":261231,"mm_sh_nbv_q3":261231,"mm_sh_nbv_q4":261231}},"priceMetrics":{"pe_ttm":199.6376440849229,"d_pe_ttm":542.5523815270476,"pb":6.941298621946995,"pb_wo_gw":7.032667196220408,"dyr":0.0014629040729163569,"mc":9758120347.25,"mc_om":9758120347.25,"sp":45.05,"spc":0.1001,"ta":212505104,"to_r":0.02196897662865151,"cmc":9757870320,"ecmc":3371399011.2999997,"ecmc_psh":154971,"shn":21755},"differentMarketStocks":[],"staticDividendYieldRatio":0.0014629040729163569},"priceMetricsList":[{"stockId":3036,"date":"2026-07-30T16:00:00.000Z","sp":45.05},{"date":"2026-07-29T16:00:00.000Z","stockId":3036,"sp":40.95},{"date":"2026-07-28T16:00:00.000Z","stockId":3036,"sp":45.5},{"date":"2026-07-27T16:00:00.000Z","stockId":3036,"sp":48.18},{"stockId":3036,"date":"2026-07-26T16:00:00.000Z","sp":52.7},{"date":"2026-07-23T16:00:00.000Z","stockId":3036,"sp":49.47},{"date":"2026-07-22T16:00:00.000Z","stockId":3036,"sp":51.51},{"stockId":3036,"date":"2026-07-21T16:00:00.000Z","sp":50.81},{"stockId":3036,"date":"2026-07-20T16:00:00.000Z","sp":53.55},{"stockId":3036,"date":"2026-07-19T16:00:00.000Z","sp":53.67},{"stockId":3036,"date":"2026-07-16T16:00:00.000Z","sp":59.63},{"stockId":3036,"date":"2026-07-15T16:00:00.000Z","sp":66.26},{"date":"2026-07-14T16:00:00.000Z","stockId":3036,"sp":70.45},{"date":"2026-07-13T16:00:00.000Z","stockId":3036,"sp":75.55},{"stockId":3036,"date":"2026-07-12T16:00:00.000Z","sp":73.01},{"date":"2026-07-09T16:00:00.000Z","stockId":3036,"sp":79.13},{"stockId":3036,"date":"2026-07-08T16:00:00.000Z","sp":80.43},{"stockId":3036,"date":"2026-07-07T16:00:00.000Z","sp":78.71},{"date":"2026-07-06T16:00:00.000Z","stockId":3036,"sp":84.64},{"stockId":3036,"date":"2026-07-05T16:00:00.000Z","sp":81.4},{"stockId":3036,"date":"2026-07-02T16:00:00.000Z","sp":87.81},{"stockId":3036,"date":"2026-07-01T16:00:00.000Z","sp":83.31},{"date":"2026-06-30T16:00:00.000Z","stockId":3036,"sp":89.38},{"date":"2026-06-29T16:00:00.000Z","stockId":3036,"sp":92.49},{"date":"2026-06-28T16:00:00.000Z","stockId":3036,"sp":92.18},{"date":"2026-06-25T16:00:00.000Z","stockId":3036,"sp":100.6},{"stockId":3036,"date":"2026-06-24T16:00:00.000Z","sp":93.4},{"date":"2026-06-23T16:00:00.000Z","stockId":3036,"sp":89.63},{"stockId":3036,"date":"2026-06-22T16:00:00.000Z","sp":91.2},{"date":"2026-06-21T16:00:00.000Z","stockId":3036,"sp":96.83},{"stockId":3036,"date":"2026-06-17T16:00:00.000Z","sp":98.8},{"stockId":3036,"date":"2026-06-16T16:00:00.000Z","sp":104.79},{"stockId":3036,"date":"2026-06-15T16:00:00.000Z","sp":98.21},{"stockId":3036,"date":"2026-06-14T16:00:00.000Z","sp":90.38},{"date":"2026-06-11T16:00:00.000Z","stockId":3036,"sp":82.16},{"date":"2026-06-10T16:00:00.000Z","stockId":3036,"sp":80.19},{"date":"2026-06-09T16:00:00.000Z","stockId":3036,"sp":80.6},{"date":"2026-06-08T16:00:00.000Z","stockId":3036,"sp":81.95},{"stockId":3036,"date":"2026-06-07T16:00:00.000Z","sp":74.5},{"date":"2026-06-04T16:00:00.000Z","stockId":3036,"sp":82.35},{"date":"2026-06-03T16:00:00.000Z","stockId":3036,"sp":74.86},{"stockId":3036,"date":"2026-06-02T16:00:00.000Z","sp":68.05},{"date":"2026-06-01T16:00:00.000Z","stockId":3036,"sp":67.8},{"date":"2026-05-31T16:00:00.000Z","stockId":3036,"sp":71.8},{"stockId":3036,"date":"2026-05-28T16:00:00.000Z","sp":71},{"date":"2026-05-27T16:00:00.000Z","stockId":3036,"sp":71.36},{"date":"2026-05-26T16:00:00.000Z","stockId":3036,"sp":64.87},{"date":"2026-05-25T16:00:00.000Z","stockId":3036,"sp":61.58},{"date":"2026-05-24T16:00:00.000Z","stockId":3036,"sp":55.98},{"date":"2026-05-21T16:00:00.000Z","stockId":3036,"sp":50.89},{"stockId":3036,"date":"2026-05-20T16:00:00.000Z","sp":47.41},{"stockId":3036,"date":"2026-05-19T16:00:00.000Z","sp":45.98},{"stockId":3036,"date":"2026-05-18T16:00:00.000Z","sp":41.8},{"stockId":3036,"date":"2026-05-17T16:00:00.000Z","sp":42.06},{"stockId":3036,"date":"2026-05-14T16:00:00.000Z","sp":42.85},{"stockId":3036,"date":"2026-05-13T16:00:00.000Z","sp":45.16},{"date":"2026-05-12T16:00:00.000Z","stockId":3036,"sp":44},{"stockId":3036,"date":"2026-05-11T16:00:00.000Z","sp":43.52},{"stockId":3036,"date":"2026-05-10T16:00:00.000Z","sp":42.64},{"stockId":3036,"date":"2026-05-07T16:00:00.000Z","sp":41.91},{"date":"2026-05-06T16:00:00.000Z","stockId":3036,"sp":38.1},{"stockId":3036,"date":"2026-05-05T16:00:00.000Z","sp":35.4},{"date":"2026-04-29T16:00:00.000Z","stockId":3036,"sp":32.75},{"stockId":3036,"date":"2026-04-28T16:00:00.000Z","sp":35.05},{"date":"2026-04-27T16:00:00.000Z","stockId":3036,"sp":33.83},{"date":"2026-04-26T16:00:00.000Z","stockId":3036,"sp":36.95},{"stockId":3036,"date":"2026-04-23T16:00:00.000Z","sp":33.59},{"stockId":3036,"date":"2026-04-22T16:00:00.000Z","sp":30.54},{"stockId":3036,"date":"2026-04-21T16:00:00.000Z","sp":28.88},{"date":"2026-04-20T16:00:00.000Z","stockId":3036,"sp":27.53},{"stockId":3036,"date":"2026-04-19T16:00:00.000Z","sp":27.7},{"stockId":3036,"date":"2026-04-16T16:00:00.000Z","sp":28.35},{"date":"2026-04-15T16:00:00.000Z","stockId":3036,"sp":28.94},{"date":"2026-04-14T16:00:00.000Z","stockId":3036,"sp":29.7},{"date":"2026-04-13T16:00:00.000Z","stockId":3036,"sp":27},{"date":"2026-04-12T16:00:00.000Z","stockId":3036,"sp":27.75},{"stockId":3036,"date":"2026-04-09T16:00:00.000Z","sp":26.48},{"date":"2026-04-08T16:00:00.000Z","stockId":3036,"sp":24.07},{"date":"2026-04-07T16:00:00.000Z","stockId":3036,"sp":24.47},{"stockId":3036,"date":"2026-04-06T16:00:00.000Z","sp":24},{"date":"2026-04-02T16:00:00.000Z","stockId":3036,"sp":24.18},{"stockId":3036,"date":"2026-04-01T16:00:00.000Z","sp":24.94},{"stockId":3036,"date":"2026-03-31T16:00:00.000Z","sp":26.29},{"stockId":3036,"date":"2026-03-30T16:00:00.000Z","sp":27.86},{"stockId":3036,"date":"2026-03-29T16:00:00.000Z","sp":27.1},{"date":"2026-03-26T16:00:00.000Z","stockId":3036,"sp":24.64},{"stockId":3036,"date":"2026-03-25T16:00:00.000Z","sp":24.5},{"date":"2026-03-24T16:00:00.000Z","stockId":3036,"sp":23.27},{"stockId":3036,"date":"2026-03-23T16:00:00.000Z","sp":22.2},{"stockId":3036,"date":"2026-03-22T16:00:00.000Z","sp":20.56},{"date":"2026-03-19T16:00:00.000Z","stockId":3036,"sp":20.3},{"date":"2026-03-18T16:00:00.000Z","stockId":3036,"sp":20.45},{"date":"2026-03-17T16:00:00.000Z","stockId":3036,"sp":19.65},{"date":"2026-03-16T16:00:00.000Z","stockId":3036,"sp":18.31},{"date":"2026-03-15T16:00:00.000Z","stockId":3036,"sp":18.25},{"date":"2026-03-12T16:00:00.000Z","stockId":3036,"sp":18.4},{"stockId":3036,"date":"2026-03-11T16:00:00.000Z","sp":18.86},{"date":"2026-03-10T16:00:00.000Z","stockId":3036,"sp":19.62},{"stockId":3036,"date":"2026-03-09T16:00:00.000Z","sp":18.65},{"date":"2026-03-08T16:00:00.000Z","stockId":3036,"sp":18.14},{"date":"2026-03-05T16:00:00.000Z","stockId":3036,"sp":18.03},{"date":"2026-03-04T16:00:00.000Z","stockId":3036,"sp":18.26},{"date":"2026-03-03T16:00:00.000Z","stockId":3036,"sp":16.6},{"date":"2026-03-02T16:00:00.000Z","stockId":3036,"sp":16.36},{"stockId":3036,"date":"2026-03-01T16:00:00.000Z","sp":17.5},{"date":"2026-02-26T16:00:00.000Z","stockId":3036,"sp":18.9},{"stockId":3036,"date":"2026-02-25T16:00:00.000Z","sp":18.48},{"date":"2026-02-24T16:00:00.000Z","stockId":3036,"sp":18.28},{"stockId":3036,"date":"2026-02-23T16:00:00.000Z","sp":18.19},{"date":"2026-02-12T16:00:00.000Z","stockId":3036,"sp":18.02},{"stockId":3036,"date":"2026-02-11T16:00:00.000Z","sp":18.81},{"stockId":3036,"date":"2026-02-10T16:00:00.000Z","sp":17.67},{"date":"2026-02-09T16:00:00.000Z","stockId":3036,"sp":17.48},{"date":"2026-02-08T16:00:00.000Z","stockId":3036,"sp":17.7},{"date":"2026-02-05T16:00:00.000Z","stockId":3036,"sp":17.38},{"stockId":3036,"date":"2026-02-04T16:00:00.000Z","sp":18.66},{"date":"2026-02-03T16:00:00.000Z","stockId":3036,"sp":16.96},{"stockId":3036,"date":"2026-02-02T16:00:00.000Z","sp":16.41},{"date":"2026-02-01T16:00:00.000Z","stockId":3036,"sp":16.17},{"date":"2026-01-29T16:00:00.000Z","stockId":3036,"sp":15.98},{"stockId":3036,"date":"2026-01-28T16:00:00.000Z","sp":15.82},{"stockId":3036,"date":"2026-01-27T16:00:00.000Z","sp":15.95},{"date":"2026-01-26T16:00:00.000Z","stockId":3036,"sp":16.27},{"stockId":3036,"date":"2026-01-25T16:00:00.000Z","sp":16.53},{"date":"2026-01-22T16:00:00.000Z","stockId":3036,"sp":16.81},{"stockId":3036,"date":"2026-01-21T16:00:00.000Z","sp":17},{"date":"2026-01-20T16:00:00.000Z","stockId":3036,"sp":16.72},{"stockId":3036,"date":"2026-01-19T16:00:00.000Z","sp":16.46},{"stockId":3036,"date":"2026-01-18T16:00:00.000Z","sp":16.3},{"date":"2026-01-15T16:00:00.000Z","stockId":3036,"sp":16.15},{"stockId":3036,"date":"2026-01-14T16:00:00.000Z","sp":16.3},{"stockId":3036,"date":"2026-01-13T16:00:00.000Z","sp":16.21},{"stockId":3036,"date":"2026-01-12T16:00:00.000Z","sp":16.23},{"date":"2026-01-11T16:00:00.000Z","stockId":3036,"sp":16.07},{"date":"2026-01-08T16:00:00.000Z","stockId":3036,"sp":15.91},{"date":"2026-01-07T16:00:00.000Z","stockId":3036,"sp":15.96},{"date":"2026-01-06T16:00:00.000Z","stockId":3036,"sp":16.02},{"date":"2026-01-05T16:00:00.000Z","stockId":3036,"sp":15.83},{"date":"2026-01-04T16:00:00.000Z","stockId":3036,"sp":16.02},{"date":"2025-12-30T16:00:00.000Z","stockId":3036,"sp":15.48},{"date":"2025-12-29T16:00:00.000Z","stockId":3036,"sp":15.62},{"date":"2025-12-28T16:00:00.000Z","stockId":3036,"sp":15.68},{"date":"2025-12-25T16:00:00.000Z","stockId":3036,"sp":15.61},{"date":"2025-12-24T16:00:00.000Z","stockId":3036,"sp":15.81},{"date":"2025-12-23T16:00:00.000Z","stockId":3036,"sp":15.61},{"date":"2025-12-22T16:00:00.000Z","stockId":3036,"sp":15.89},{"date":"2025-12-21T16:00:00.000Z","stockId":3036,"sp":16.23},{"date":"2025-12-18T16:00:00.000Z","stockId":3036,"sp":15.88},{"date":"2025-12-17T16:00:00.000Z","stockId":3036,"sp":15.3},{"date":"2025-12-16T16:00:00.000Z","stockId":3036,"sp":15.19},{"date":"2025-12-15T16:00:00.000Z","stockId":3036,"sp":15.07},{"date":"2025-12-14T16:00:00.000Z","stockId":3036,"sp":15.6},{"date":"2025-12-11T16:00:00.000Z","stockId":3036,"sp":15.97},{"date":"2025-12-10T16:00:00.000Z","stockId":3036,"sp":15.9},{"date":"2025-12-09T16:00:00.000Z","stockId":3036,"sp":16.16},{"date":"2025-12-08T16:00:00.000Z","stockId":3036,"sp":16.86},{"date":"2025-12-07T16:00:00.000Z","stockId":3036,"sp":16.77},{"date":"2025-12-04T16:00:00.000Z","stockId":3036,"sp":17.2},{"date":"2025-12-03T16:00:00.000Z","stockId":3036,"sp":17.45},{"date":"2025-12-02T16:00:00.000Z","stockId":3036,"sp":17.12},{"date":"2025-12-01T16:00:00.000Z","stockId":3036,"sp":16.8},{"date":"2025-11-30T16:00:00.000Z","stockId":3036,"sp":16.85},{"date":"2025-11-27T16:00:00.000Z","stockId":3036,"sp":17},{"date":"2025-11-26T16:00:00.000Z","stockId":3036,"sp":16.65},{"date":"2025-11-25T16:00:00.000Z","stockId":3036,"sp":16.39},{"date":"2025-11-24T16:00:00.000Z","stockId":3036,"sp":16.57},{"date":"2025-11-23T16:00:00.000Z","stockId":3036,"sp":16.3},{"date":"2025-11-20T16:00:00.000Z","stockId":3036,"sp":16.43},{"date":"2025-11-19T16:00:00.000Z","stockId":3036,"sp":16.65},{"date":"2025-11-18T16:00:00.000Z","stockId":3036,"sp":17.19},{"date":"2025-11-17T16:00:00.000Z","stockId":3036,"sp":17.83},{"date":"2025-11-16T16:00:00.000Z","stockId":3036,"sp":18.02},{"date":"2025-11-13T16:00:00.000Z","stockId":3036,"sp":18.5},{"date":"2025-11-12T16:00:00.000Z","stockId":3036,"sp":18.21},{"date":"2025-11-11T16:00:00.000Z","stockId":3036,"sp":18.09},{"date":"2025-11-10T16:00:00.000Z","stockId":3036,"sp":17.91},{"date":"2025-11-09T16:00:00.000Z","stockId":3036,"sp":17.68},{"date":"2025-11-06T16:00:00.000Z","stockId":3036,"sp":17.59},{"date":"2025-11-05T16:00:00.000Z","stockId":3036,"sp":17.62},{"date":"2025-11-04T16:00:00.000Z","stockId":3036,"sp":16.92},{"date":"2025-11-03T16:00:00.000Z","stockId":3036,"sp":17.14},{"date":"2025-11-02T16:00:00.000Z","stockId":3036,"sp":18.16},{"date":"2025-10-30T16:00:00.000Z","stockId":3036,"sp":20.16},{"date":"2025-10-29T16:00:00.000Z","stockId":3036,"sp":18.33},{"date":"2025-10-28T16:00:00.000Z","stockId":3036,"sp":16.66},{"date":"2025-10-27T16:00:00.000Z","stockId":3036,"sp":16.65},{"date":"2025-10-26T16:00:00.000Z","stockId":3036,"sp":16.62},{"date":"2025-10-23T16:00:00.000Z","stockId":3036,"sp":16.58},{"date":"2025-10-22T16:00:00.000Z","stockId":3036,"sp":16.47},{"date":"2025-10-21T16:00:00.000Z","stockId":3036,"sp":16.55},{"date":"2025-10-20T16:00:00.000Z","stockId":3036,"sp":16.57},{"date":"2025-10-19T16:00:00.000Z","stockId":3036,"sp":16.48},{"date":"2025-10-16T16:00:00.000Z","stockId":3036,"sp":16.09},{"date":"2025-10-15T16:00:00.000Z","stockId":3036,"sp":16.33},{"date":"2025-10-14T16:00:00.000Z","stockId":3036,"sp":16.84},{"date":"2025-10-13T16:00:00.000Z","stockId":3036,"sp":16.46},{"date":"2025-10-12T16:00:00.000Z","stockId":3036,"sp":16.86},{"date":"2025-10-09T16:00:00.000Z","stockId":3036,"sp":17.1},{"date":"2025-10-08T16:00:00.000Z","stockId":3036,"sp":17.37},{"date":"2025-09-29T16:00:00.000Z","stockId":3036,"sp":17.4},{"date":"2025-09-28T16:00:00.000Z","stockId":3036,"sp":17.78},{"date":"2025-09-25T16:00:00.000Z","stockId":3036,"sp":17.81},{"date":"2025-09-24T16:00:00.000Z","stockId":3036,"sp":17.64},{"date":"2025-09-23T16:00:00.000Z","stockId":3036,"sp":18.19},{"date":"2025-09-22T16:00:00.000Z","stockId":3036,"sp":16.54},{"date":"2025-09-21T16:00:00.000Z","stockId":3036,"sp":16.73},{"date":"2025-09-18T16:00:00.000Z","stockId":3036,"sp":16.71},{"date":"2025-09-17T16:00:00.000Z","stockId":3036,"sp":17.1},{"date":"2025-09-16T16:00:00.000Z","stockId":3036,"sp":17.65},{"date":"2025-09-15T16:00:00.000Z","stockId":3036,"sp":17.74},{"date":"2025-09-14T16:00:00.000Z","stockId":3036,"sp":17.56},{"date":"2025-09-11T16:00:00.000Z","stockId":3036,"sp":17.76},{"date":"2025-09-10T16:00:00.000Z","stockId":3036,"sp":18.24},{"date":"2025-09-09T16:00:00.000Z","stockId":3036,"sp":19.33},{"date":"2025-09-08T16:00:00.000Z","stockId":3036,"sp":20.24},{"date":"2025-09-07T16:00:00.000Z","stockId":3036,"sp":18.4},{"date":"2025-09-04T16:00:00.000Z","stockId":3036,"sp":16.73},{"date":"2025-09-03T16:00:00.000Z","stockId":3036,"sp":15.9},{"date":"2025-09-02T16:00:00.000Z","stockId":3036,"sp":15.3},{"date":"2025-09-01T16:00:00.000Z","stockId":3036,"sp":16.11},{"date":"2025-08-31T16:00:00.000Z","stockId":3036,"sp":16.11},{"date":"2025-08-28T16:00:00.000Z","stockId":3036,"sp":16.05},{"date":"2025-08-27T16:00:00.000Z","stockId":3036,"sp":16.15},{"date":"2025-08-26T16:00:00.000Z","stockId":3036,"sp":16.35},{"date":"2025-08-25T16:00:00.000Z","stockId":3036,"sp":17.26},{"date":"2025-08-24T16:00:00.000Z","stockId":3036,"sp":17.16},{"date":"2025-08-21T16:00:00.000Z","stockId":3036,"sp":17.34},{"date":"2025-08-20T16:00:00.000Z","stockId":3036,"sp":17.21},{"date":"2025-08-19T16:00:00.000Z","stockId":3036,"sp":17.26},{"date":"2025-08-18T16:00:00.000Z","stockId":3036,"sp":17.4},{"date":"2025-08-17T16:00:00.000Z","stockId":3036,"sp":17.17},{"date":"2025-08-14T16:00:00.000Z","stockId":3036,"sp":17.16},{"date":"2025-08-13T16:00:00.000Z","stockId":3036,"sp":17.02},{"date":"2025-08-12T16:00:00.000Z","stockId":3036,"sp":17.5},{"date":"2025-08-11T16:00:00.000Z","stockId":3036,"sp":17.64},{"date":"2025-08-10T16:00:00.000Z","stockId":3036,"sp":18.51},{"date":"2025-08-07T16:00:00.000Z","stockId":3036,"sp":18.58},{"date":"2025-08-06T16:00:00.000Z","stockId":3036,"sp":19.62},{"date":"2025-08-05T16:00:00.000Z","stockId":3036,"sp":21.8},{"date":"2025-08-04T16:00:00.000Z","stockId":3036,"sp":21.26},{"date":"2025-08-03T16:00:00.000Z","stockId":3036,"sp":20.17},{"date":"2025-07-31T16:00:00.000Z","stockId":3036,"sp":20.49},{"date":"2025-07-30T16:00:00.000Z","stockId":3036,"sp":19.65},{"date":"2025-07-29T16:00:00.000Z","stockId":3036,"sp":18.28},{"date":"2025-07-28T16:00:00.000Z","stockId":3036,"sp":18.92},{"date":"2025-07-27T16:00:00.000Z","stockId":3036,"sp":18.02},{"date":"2025-07-24T16:00:00.000Z","stockId":3036,"sp":18.25},{"date":"2025-07-23T16:00:00.000Z","stockId":3036,"sp":18.2},{"date":"2025-07-22T16:00:00.000Z","stockId":3036,"sp":18.88},{"date":"2025-07-21T16:00:00.000Z","stockId":3036,"sp":18.05},{"date":"2025-07-20T16:00:00.000Z","stockId":3036,"sp":17.29},{"date":"2025-07-17T16:00:00.000Z","stockId":3036,"sp":16.81},{"date":"2025-07-16T16:00:00.000Z","stockId":3036,"sp":16.77},{"date":"2025-07-15T16:00:00.000Z","stockId":3036,"sp":16.05},{"date":"2025-07-14T16:00:00.000Z","stockId":3036,"sp":15.33},{"date":"2025-07-13T16:00:00.000Z","stockId":3036,"sp":15.9},{"date":"2025-07-10T16:00:00.000Z","stockId":3036,"sp":15.79},{"date":"2025-07-09T16:00:00.000Z","stockId":3036,"sp":15.99},{"date":"2025-07-08T16:00:00.000Z","stockId":3036,"sp":16.47},{"date":"2025-07-07T16:00:00.000Z","stockId":3036,"sp":16.96},{"date":"2025-07-06T16:00:00.000Z","stockId":3036,"sp":16.15},{"date":"2025-07-03T16:00:00.000Z","stockId":3036,"sp":16.72},{"date":"2025-07-02T16:00:00.000Z","stockId":3036,"sp":15.2},{"date":"2025-07-01T16:00:00.000Z","stockId":3036,"sp":14.13},{"date":"2025-06-30T16:00:00.000Z","stockId":3036,"sp":13.95},{"date":"2025-06-29T16:00:00.000Z","stockId":3036,"sp":13.77},{"date":"2025-06-26T16:00:00.000Z","stockId":3036,"sp":13.77},{"date":"2025-06-25T16:00:00.000Z","stockId":3036,"sp":14.04},{"date":"2025-06-24T16:00:00.000Z","stockId":3036,"sp":14.39},{"date":"2025-06-23T16:00:00.000Z","stockId":3036,"sp":14.32},{"date":"2025-06-22T16:00:00.000Z","stockId":3036,"sp":14.28},{"date":"2025-06-19T16:00:00.000Z","stockId":3036,"sp":14.12},{"date":"2025-06-18T16:00:00.000Z","stockId":3036,"sp":13.95},{"date":"2025-06-17T16:00:00.000Z","stockId":3036,"sp":14.09},{"date":"2025-06-16T16:00:00.000Z","stockId":3036,"sp":13.72},{"date":"2025-06-15T16:00:00.000Z","stockId":3036,"sp":13.7},{"date":"2025-06-12T16:00:00.000Z","stockId":3036,"sp":12.45},{"date":"2025-06-11T16:00:00.000Z","stockId":3036,"sp":12.7},{"date":"2025-06-10T16:00:00.000Z","stockId":3036,"sp":12.52},{"date":"2025-06-09T16:00:00.000Z","stockId":3036,"sp":12.49},{"date":"2025-06-08T16:00:00.000Z","stockId":3036,"sp":12.99},{"date":"2025-06-05T16:00:00.000Z","stockId":3036,"sp":12.85},{"date":"2025-06-04T16:00:00.000Z","stockId":3036,"sp":12.98},{"date":"2025-06-03T16:00:00.000Z","stockId":3036,"sp":12.86},{"date":"2025-06-02T16:00:00.000Z","stockId":3036,"sp":12.87},{"date":"2025-05-29T16:00:00.000Z","stockId":3036,"sp":13.07},{"date":"2025-05-28T16:00:00.000Z","stockId":3036,"sp":13.59},{"date":"2025-05-27T16:00:00.000Z","stockId":3036,"sp":13.62},{"date":"2025-05-26T16:00:00.000Z","stockId":3036,"sp":13.6},{"date":"2025-05-25T16:00:00.000Z","stockId":3036,"sp":13.73},{"date":"2025-05-22T16:00:00.000Z","stockId":3036,"sp":14.04},{"date":"2025-05-21T16:00:00.000Z","stockId":3036,"sp":15.6},{"date":"2025-05-20T16:00:00.000Z","stockId":3036,"sp":15.96},{"date":"2025-05-19T16:00:00.000Z","stockId":3036,"sp":16.01},{"date":"2025-05-18T16:00:00.000Z","stockId":3036,"sp":15.76},{"date":"2025-05-15T16:00:00.000Z","stockId":3036,"sp":15.43},{"date":"2025-05-14T16:00:00.000Z","stockId":3036,"sp":15.32},{"date":"2025-05-13T16:00:00.000Z","stockId":3036,"sp":15.36},{"date":"2025-05-12T16:00:00.000Z","stockId":3036,"sp":14.7},{"date":"2025-05-11T16:00:00.000Z","stockId":3036,"sp":14.98},{"date":"2025-05-08T16:00:00.000Z","stockId":3036,"sp":14.7},{"date":"2025-05-07T16:00:00.000Z","stockId":3036,"sp":15.36},{"date":"2025-05-06T16:00:00.000Z","stockId":3036,"sp":14.5},{"date":"2025-05-05T16:00:00.000Z","stockId":3036,"sp":13.77},{"date":"2025-04-29T16:00:00.000Z","stockId":3036,"sp":12.52},{"date":"2025-04-28T16:00:00.000Z","stockId":3036,"sp":12.54},{"date":"2025-04-27T16:00:00.000Z","stockId":3036,"sp":12.29},{"date":"2025-04-24T16:00:00.000Z","stockId":3036,"sp":12.34},{"date":"2025-04-23T16:00:00.000Z","stockId":3036,"sp":12.29},{"date":"2025-04-22T16:00:00.000Z","stockId":3036,"sp":12.62},{"date":"2025-04-21T16:00:00.000Z","stockId":3036,"sp":12.39},{"date":"2025-04-20T16:00:00.000Z","stockId":3036,"sp":12.4},{"date":"2025-04-17T16:00:00.000Z","stockId":3036,"sp":12.5},{"date":"2025-04-16T16:00:00.000Z","stockId":3036,"sp":12.4},{"date":"2025-04-15T16:00:00.000Z","stockId":3036,"sp":12.02},{"date":"2025-04-14T16:00:00.000Z","stockId":3036,"sp":12.38},{"date":"2025-04-13T16:00:00.000Z","stockId":3036,"sp":12.57},{"date":"2025-04-10T16:00:00.000Z","stockId":3036,"sp":12.34},{"date":"2025-04-09T16:00:00.000Z","stockId":3036,"sp":11.22},{"date":"2025-04-08T16:00:00.000Z","stockId":3036,"sp":10.88},{"date":"2025-04-07T16:00:00.000Z","stockId":3036,"sp":10.86},{"date":"2025-04-06T16:00:00.000Z","stockId":3036,"sp":11.08},{"date":"2025-04-02T16:00:00.000Z","stockId":3036,"sp":12.31},{"date":"2025-04-01T16:00:00.000Z","stockId":3036,"sp":12.57},{"date":"2025-03-31T16:00:00.000Z","stockId":3036,"sp":12.27},{"date":"2025-03-30T16:00:00.000Z","stockId":3036,"sp":12.41},{"date":"2025-03-27T16:00:00.000Z","stockId":3036,"sp":12.77},{"date":"2025-03-26T16:00:00.000Z","stockId":3036,"sp":13.15},{"date":"2025-03-25T16:00:00.000Z","stockId":3036,"sp":13.25},{"date":"2025-03-24T16:00:00.000Z","stockId":3036,"sp":12.73},{"date":"2025-03-23T16:00:00.000Z","stockId":3036,"sp":13.02},{"date":"2025-03-20T16:00:00.000Z","stockId":3036,"sp":12.98},{"date":"2025-03-19T16:00:00.000Z","stockId":3036,"sp":12.76},{"date":"2025-03-18T16:00:00.000Z","stockId":3036,"sp":12.58},{"date":"2025-03-17T16:00:00.000Z","stockId":3036,"sp":12.42},{"date":"2025-03-16T16:00:00.000Z","stockId":3036,"sp":12.07},{"date":"2025-03-13T16:00:00.000Z","stockId":3036,"sp":12.27},{"date":"2025-03-12T16:00:00.000Z","stockId":3036,"sp":12.27},{"date":"2025-03-11T16:00:00.000Z","stockId":3036,"sp":12.61},{"date":"2025-03-10T16:00:00.000Z","stockId":3036,"sp":12.22},{"date":"2025-03-09T16:00:00.000Z","stockId":3036,"sp":12.01},{"date":"2025-03-06T16:00:00.000Z","stockId":3036,"sp":11.98},{"date":"2025-03-05T16:00:00.000Z","stockId":3036,"sp":11.8},{"date":"2025-03-04T16:00:00.000Z","stockId":3036,"sp":11.63},{"date":"2025-03-03T16:00:00.000Z","stockId":3036,"sp":11.63},{"date":"2025-03-02T16:00:00.000Z","stockId":3036,"sp":11.6},{"date":"2025-02-27T16:00:00.000Z","stockId":3036,"sp":11.64},{"date":"2025-02-26T16:00:00.000Z","stockId":3036,"sp":12.25},{"date":"2025-02-25T16:00:00.000Z","stockId":3036,"sp":12.44},{"date":"2025-02-24T16:00:00.000Z","stockId":3036,"sp":12.27},{"date":"2025-02-23T16:00:00.000Z","stockId":3036,"sp":12.42},{"date":"2025-02-20T16:00:00.000Z","stockId":3036,"sp":12.5},{"date":"2025-02-19T16:00:00.000Z","stockId":3036,"sp":12.59},{"date":"2025-02-18T16:00:00.000Z","stockId":3036,"sp":12.65},{"date":"2025-02-17T16:00:00.000Z","stockId":3036,"sp":12.45},{"date":"2025-02-16T16:00:00.000Z","stockId":3036,"sp":12.72},{"date":"2025-02-13T16:00:00.000Z","stockId":3036,"sp":12.81},{"date":"2025-02-12T16:00:00.000Z","stockId":3036,"sp":12.93},{"date":"2025-02-11T16:00:00.000Z","stockId":3036,"sp":13.38},{"date":"2025-02-10T16:00:00.000Z","stockId":3036,"sp":13.89},{"date":"2025-02-09T16:00:00.000Z","stockId":3036,"sp":13.93},{"date":"2025-02-06T16:00:00.000Z","stockId":3036,"sp":13.75},{"date":"2025-02-05T16:00:00.000Z","stockId":3036,"sp":13.55},{"date":"2025-02-04T16:00:00.000Z","stockId":3036,"sp":12.75},{"date":"2025-01-26T16:00:00.000Z","stockId":3036,"sp":12.9},{"date":"2025-01-23T16:00:00.000Z","stockId":3036,"sp":12.79},{"date":"2025-01-22T16:00:00.000Z","stockId":3036,"sp":12.76},{"date":"2025-01-21T16:00:00.000Z","stockId":3036,"sp":12.65},{"date":"2025-01-20T16:00:00.000Z","stockId":3036,"sp":13},{"date":"2025-01-19T16:00:00.000Z","stockId":3036,"sp":12.79},{"date":"2025-01-16T16:00:00.000Z","stockId":3036,"sp":12.62},{"date":"2025-01-15T16:00:00.000Z","stockId":3036,"sp":12.43},{"date":"2025-01-14T16:00:00.000Z","stockId":3036,"sp":12.33},{"date":"2025-01-13T16:00:00.000Z","stockId":3036,"sp":11.54},{"date":"2025-01-12T16:00:00.000Z","stockId":3036,"sp":11.02},{"date":"2025-01-09T16:00:00.000Z","stockId":3036,"sp":11.04},{"date":"2025-01-08T16:00:00.000Z","stockId":3036,"sp":11.04},{"date":"2025-01-07T16:00:00.000Z","stockId":3036,"sp":10.91},{"date":"2025-01-06T16:00:00.000Z","stockId":3036,"sp":10.77},{"date":"2025-01-05T16:00:00.000Z","stockId":3036,"sp":10.4},{"date":"2025-01-02T16:00:00.000Z","stockId":3036,"sp":11.09},{"date":"2025-01-01T16:00:00.000Z","stockId":3036,"sp":11.96},{"date":"2024-12-30T16:00:00.000Z","stockId":3036,"sp":12.18},{"date":"2024-12-29T16:00:00.000Z","stockId":3036,"sp":12.21},{"date":"2024-12-26T16:00:00.000Z","stockId":3036,"sp":12.29},{"date":"2024-12-25T16:00:00.000Z","stockId":3036,"sp":12.07},{"date":"2024-12-24T16:00:00.000Z","stockId":3036,"sp":11.89},{"date":"2024-12-23T16:00:00.000Z","stockId":3036,"sp":13.19},{"date":"2024-12-22T16:00:00.000Z","stockId":3036,"sp":12.51},{"date":"2024-12-19T16:00:00.000Z","stockId":3036,"sp":11.68},{"date":"2024-12-18T16:00:00.000Z","stockId":3036,"sp":11.54},{"date":"2024-12-17T16:00:00.000Z","stockId":3036,"sp":11.38},{"date":"2024-12-16T16:00:00.000Z","stockId":3036,"sp":11.27},{"date":"2024-12-15T16:00:00.000Z","stockId":3036,"sp":11.11},{"date":"2024-12-12T16:00:00.000Z","stockId":3036,"sp":10.99},{"date":"2024-12-11T16:00:00.000Z","stockId":3036,"sp":10.95},{"date":"2024-12-10T16:00:00.000Z","stockId":3036,"sp":10.95},{"date":"2024-12-09T16:00:00.000Z","stockId":3036,"sp":10.94},{"date":"2024-12-08T16:00:00.000Z","stockId":3036,"sp":10.88},{"date":"2024-12-05T16:00:00.000Z","stockId":3036,"sp":10.77},{"date":"2024-12-04T16:00:00.000Z","stockId":3036,"sp":10.82},{"date":"2024-12-03T16:00:00.000Z","stockId":3036,"sp":10.57},{"date":"2024-12-02T16:00:00.000Z","stockId":3036,"sp":10.62},{"date":"2024-12-01T16:00:00.000Z","stockId":3036,"sp":10.67},{"date":"2024-11-28T16:00:00.000Z","stockId":3036,"sp":10.33},{"date":"2024-11-27T16:00:00.000Z","stockId":3036,"sp":10.66},{"date":"2024-11-26T16:00:00.000Z","stockId":3036,"sp":11.03},{"date":"2024-11-25T16:00:00.000Z","stockId":3036,"sp":12.26},{"date":"2024-11-24T16:00:00.000Z","stockId":3036,"sp":13.62},{"date":"2024-11-21T16:00:00.000Z","stockId":3036,"sp":12.38},{"date":"2024-11-20T16:00:00.000Z","stockId":3036,"sp":11.25},{"date":"2024-11-19T16:00:00.000Z","stockId":3036,"sp":10.23},{"date":"2024-11-18T16:00:00.000Z","stockId":3036,"sp":9.3},{"date":"2024-11-17T16:00:00.000Z","stockId":3036,"sp":8.82},{"date":"2024-11-14T16:00:00.000Z","stockId":3036,"sp":9.12},{"date":"2024-11-13T16:00:00.000Z","stockId":3036,"sp":9.31},{"date":"2024-11-12T16:00:00.000Z","stockId":3036,"sp":9.66},{"date":"2024-11-11T16:00:00.000Z","stockId":3036,"sp":9.93},{"date":"2024-11-10T16:00:00.000Z","stockId":3036,"sp":9.39},{"date":"2024-11-07T16:00:00.000Z","stockId":3036,"sp":9.17},{"date":"2024-11-06T16:00:00.000Z","stockId":3036,"sp":9.26},{"date":"2024-11-05T16:00:00.000Z","stockId":3036,"sp":9.14},{"date":"2024-11-04T16:00:00.000Z","stockId":3036,"sp":9.2},{"date":"2024-11-03T16:00:00.000Z","stockId":3036,"sp":9.25},{"date":"2024-10-31T16:00:00.000Z","stockId":3036,"sp":8.67},{"date":"2024-10-30T16:00:00.000Z","stockId":3036,"sp":8.9},{"date":"2024-10-29T16:00:00.000Z","stockId":3036,"sp":8.65},{"date":"2024-10-28T16:00:00.000Z","stockId":3036,"sp":8.76},{"date":"2024-10-27T16:00:00.000Z","stockId":3036,"sp":9.09},{"date":"2024-10-24T16:00:00.000Z","stockId":3036,"sp":8.87},{"date":"2024-10-23T16:00:00.000Z","stockId":3036,"sp":8.73},{"date":"2024-10-22T16:00:00.000Z","stockId":3036,"sp":8.75},{"date":"2024-10-21T16:00:00.000Z","stockId":3036,"sp":8.79},{"date":"2024-10-20T16:00:00.000Z","stockId":3036,"sp":8.72},{"date":"2024-10-17T16:00:00.000Z","stockId":3036,"sp":8.58},{"date":"2024-10-16T16:00:00.000Z","stockId":3036,"sp":8.5},{"date":"2024-10-15T16:00:00.000Z","stockId":3036,"sp":8.74},{"date":"2024-10-14T16:00:00.000Z","stockId":3036,"sp":8.35},{"date":"2024-10-13T16:00:00.000Z","stockId":3036,"sp":8.51},{"date":"2024-10-10T16:00:00.000Z","stockId":3036,"sp":8.32},{"date":"2024-10-09T16:00:00.000Z","stockId":3036,"sp":8.69},{"date":"2024-10-08T16:00:00.000Z","stockId":3036,"sp":8.62},{"date":"2024-10-07T16:00:00.000Z","stockId":3036,"sp":9.58},{"date":"2024-09-29T16:00:00.000Z","stockId":3036,"sp":9.11},{"date":"2024-09-26T16:00:00.000Z","stockId":3036,"sp":8.34},{"date":"2024-09-25T16:00:00.000Z","stockId":3036,"sp":7.99},{"date":"2024-09-24T16:00:00.000Z","stockId":3036,"sp":7.83},{"date":"2024-09-23T16:00:00.000Z","stockId":3036,"sp":7.87},{"date":"2024-09-22T16:00:00.000Z","stockId":3036,"sp":7.81},{"date":"2024-09-19T16:00:00.000Z","stockId":3036,"sp":7.93},{"date":"2024-09-18T16:00:00.000Z","stockId":3036,"sp":8.05},{"date":"2024-09-17T16:00:00.000Z","stockId":3036,"sp":7.69},{"date":"2024-09-12T16:00:00.000Z","stockId":3036,"sp":7.53},{"date":"2024-09-11T16:00:00.000Z","stockId":3036,"sp":7.56},{"date":"2024-09-10T16:00:00.000Z","stockId":3036,"sp":7.55},{"date":"2024-09-09T16:00:00.000Z","stockId":3036,"sp":7.51},{"date":"2024-09-08T16:00:00.000Z","stockId":3036,"sp":7.4},{"date":"2024-09-05T16:00:00.000Z","stockId":3036,"sp":7.4},{"date":"2024-09-04T16:00:00.000Z","stockId":3036,"sp":7.56},{"date":"2024-09-03T16:00:00.000Z","stockId":3036,"sp":7.49},{"date":"2024-09-02T16:00:00.000Z","stockId":3036,"sp":7.55},{"date":"2024-09-01T16:00:00.000Z","stockId":3036,"sp":7.53},{"date":"2024-08-29T16:00:00.000Z","stockId":3036,"sp":7.52},{"date":"2024-08-28T16:00:00.000Z","stockId":3036,"sp":7.44},{"date":"2024-08-27T16:00:00.000Z","stockId":3036,"sp":7.3},{"date":"2024-08-26T16:00:00.000Z","stockId":3036,"sp":7.14},{"date":"2024-08-25T16:00:00.000Z","stockId":3036,"sp":7.28},{"date":"2024-08-22T16:00:00.000Z","stockId":3036,"sp":6.98},{"date":"2024-08-21T16:00:00.000Z","stockId":3036,"sp":7.19},{"date":"2024-08-20T16:00:00.000Z","stockId":3036,"sp":7.32},{"date":"2024-08-19T16:00:00.000Z","stockId":3036,"sp":7.33},{"date":"2024-08-18T16:00:00.000Z","stockId":3036,"sp":7.52},{"date":"2024-08-15T16:00:00.000Z","stockId":3036,"sp":7.65},{"date":"2024-08-14T16:00:00.000Z","stockId":3036,"sp":7.65},{"date":"2024-08-13T16:00:00.000Z","stockId":3036,"sp":7.62},{"date":"2024-08-12T16:00:00.000Z","stockId":3036,"sp":7.69},{"date":"2024-08-11T16:00:00.000Z","stockId":3036,"sp":7.63},{"date":"2024-08-08T16:00:00.000Z","stockId":3036,"sp":7.69},{"date":"2024-08-07T16:00:00.000Z","stockId":3036,"sp":7.74},{"date":"2024-08-06T16:00:00.000Z","stockId":3036,"sp":7.76},{"date":"2024-08-05T16:00:00.000Z","stockId":3036,"sp":7.69},{"date":"2024-08-04T16:00:00.000Z","stockId":3036,"sp":7.53},{"date":"2024-08-01T16:00:00.000Z","stockId":3036,"sp":7.73},{"date":"2024-07-31T16:00:00.000Z","stockId":3036,"sp":7.8},{"date":"2024-07-30T16:00:00.000Z","stockId":3036,"sp":7.73},{"date":"2024-07-29T16:00:00.000Z","stockId":3036,"sp":7.44},{"date":"2024-07-28T16:00:00.000Z","stockId":3036,"sp":7.42},{"date":"2024-07-25T16:00:00.000Z","stockId":3036,"sp":7.44},{"date":"2024-07-24T16:00:00.000Z","stockId":3036,"sp":7.19},{"date":"2024-07-23T16:00:00.000Z","stockId":3036,"sp":7.09},{"date":"2024-07-22T16:00:00.000Z","stockId":3036,"sp":7.3},{"date":"2024-07-21T16:00:00.000Z","stockId":3036,"sp":7.38},{"date":"2024-07-18T16:00:00.000Z","stockId":3036,"sp":7.3},{"date":"2024-07-17T16:00:00.000Z","stockId":3036,"sp":7.26},{"date":"2024-07-16T16:00:00.000Z","stockId":3036,"sp":7.18},{"date":"2024-07-15T16:00:00.000Z","stockId":3036,"sp":7.28},{"date":"2024-07-14T16:00:00.000Z","stockId":3036,"sp":7.43},{"date":"2024-07-11T16:00:00.000Z","stockId":3036,"sp":7.73},{"date":"2024-07-10T16:00:00.000Z","stockId":3036,"sp":7.8},{"date":"2024-07-09T16:00:00.000Z","stockId":3036,"sp":7.39},{"date":"2024-07-08T16:00:00.000Z","stockId":3036,"sp":7.49},{"date":"2024-07-07T16:00:00.000Z","stockId":3036,"sp":7.38},{"date":"2024-07-04T16:00:00.000Z","stockId":3036,"sp":7.67},{"date":"2024-07-03T16:00:00.000Z","stockId":3036,"sp":7.6},{"date":"2024-07-02T16:00:00.000Z","stockId":3036,"sp":8},{"date":"2024-07-01T16:00:00.000Z","stockId":3036,"sp":8.06},{"date":"2024-06-30T16:00:00.000Z","stockId":3036,"sp":8.05},{"date":"2024-06-27T16:00:00.000Z","stockId":3036,"sp":7.99},{"date":"2024-06-26T16:00:00.000Z","stockId":3036,"sp":7.9},{"sp":8.07,"stockId":3036,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.68,"stockId":3036,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.47,"stockId":3036,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.04,"stockId":3036,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.06,"stockId":3036,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.26,"stockId":3036,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.32,"stockId":3036,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.11,"stockId":3036,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.31,"stockId":3036,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.34,"stockId":3036,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.37,"stockId":3036,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.19,"stockId":3036,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.18,"stockId":3036,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.76,"stockId":3036,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.45,"stockId":3036,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.74,"stockId":3036,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.86,"stockId":3036,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.18,"stockId":3036,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.09,"stockId":3036,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.15,"stockId":3036,"date":"2024-05-28T16:00:00.000Z"},{"sp":9.04,"stockId":3036,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.18,"stockId":3036,"date":"2024-05-26T16:00:00.000Z"},{"sp":9.16,"stockId":3036,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.22,"stockId":3036,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.96,"stockId":3036,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.82,"stockId":3036,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.95,"stockId":3036,"date":"2024-05-19T16:00:00.000Z"},{"sp":10,"stockId":3036,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.91,"stockId":3036,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.82,"stockId":3036,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.87,"stockId":3036,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.52,"stockId":3036,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":3036,"sp":9.92},{"date":"2024-05-08T16:00:00.000Z","stockId":3036,"sp":9.98},{"date":"2024-05-07T16:00:00.000Z","stockId":3036,"sp":9.85},{"date":"2024-05-06T16:00:00.000Z","stockId":3036,"sp":9.99},{"date":"2024-05-05T16:00:00.000Z","stockId":3036,"sp":9.99},{"date":"2024-04-29T16:00:00.000Z","stockId":3036,"sp":9.49},{"date":"2024-04-28T16:00:00.000Z","stockId":3036,"sp":9.43},{"date":"2024-04-25T16:00:00.000Z","stockId":3036,"sp":8.97},{"date":"2024-04-24T16:00:00.000Z","stockId":3036,"sp":8.96},{"date":"2024-04-23T16:00:00.000Z","stockId":3036,"sp":8.81},{"date":"2024-04-22T16:00:00.000Z","stockId":3036,"sp":8.63},{"date":"2024-04-21T16:00:00.000Z","stockId":3036,"sp":8.33},{"date":"2024-04-18T16:00:00.000Z","stockId":3036,"sp":8.55},{"date":"2024-04-17T16:00:00.000Z","stockId":3036,"sp":8.69},{"date":"2024-04-16T16:00:00.000Z","stockId":3036,"sp":8.67},{"date":"2024-04-15T16:00:00.000Z","stockId":3036,"sp":8.08},{"date":"2024-04-14T16:00:00.000Z","stockId":3036,"sp":8.98},{"date":"2024-04-11T16:00:00.000Z","stockId":3036,"sp":9.6},{"date":"2024-04-10T16:00:00.000Z","stockId":3036,"sp":9.59},{"date":"2024-04-09T16:00:00.000Z","stockId":3036,"sp":9.61},{"date":"2024-04-08T16:00:00.000Z","stockId":3036,"sp":9.91},{"date":"2024-04-07T16:00:00.000Z","stockId":3036,"sp":10.17},{"date":"2024-04-02T16:00:00.000Z","stockId":3036,"sp":10.1},{"date":"2024-04-01T16:00:00.000Z","stockId":3036,"sp":10.21},{"date":"2024-03-31T16:00:00.000Z","stockId":3036,"sp":10},{"date":"2024-03-28T16:00:00.000Z","stockId":3036,"sp":9.7},{"date":"2024-03-27T16:00:00.000Z","stockId":3036,"sp":9.7},{"date":"2024-03-26T16:00:00.000Z","stockId":3036,"sp":9.42},{"date":"2024-03-25T16:00:00.000Z","stockId":3036,"sp":9.67},{"date":"2024-03-24T16:00:00.000Z","stockId":3036,"sp":9.67},{"date":"2024-03-21T16:00:00.000Z","stockId":3036,"sp":9.79},{"date":"2024-03-20T16:00:00.000Z","stockId":3036,"sp":10.08},{"date":"2024-03-19T16:00:00.000Z","stockId":3036,"sp":9.92},{"date":"2024-03-18T16:00:00.000Z","stockId":3036,"sp":9.81},{"date":"2024-03-17T16:00:00.000Z","stockId":3036,"sp":9.76},{"date":"2024-03-14T16:00:00.000Z","stockId":3036,"sp":9.4},{"date":"2024-03-13T16:00:00.000Z","stockId":3036,"sp":9.16},{"date":"2024-03-12T16:00:00.000Z","stockId":3036,"sp":9.26},{"date":"2024-03-11T16:00:00.000Z","stockId":3036,"sp":9.28},{"date":"2024-03-10T16:00:00.000Z","stockId":3036,"sp":9.12},{"date":"2024-03-07T16:00:00.000Z","stockId":3036,"sp":8.91},{"date":"2024-03-06T16:00:00.000Z","stockId":3036,"sp":8.88},{"date":"2024-03-05T16:00:00.000Z","stockId":3036,"sp":8.78},{"date":"2024-03-04T16:00:00.000Z","stockId":3036,"sp":8.6},{"date":"2024-03-03T16:00:00.000Z","stockId":3036,"sp":8.9},{"date":"2024-02-29T16:00:00.000Z","stockId":3036,"sp":8.87},{"date":"2024-02-28T16:00:00.000Z","stockId":3036,"sp":8.81},{"date":"2024-02-27T16:00:00.000Z","stockId":3036,"sp":8.42},{"date":"2024-02-26T16:00:00.000Z","stockId":3036,"sp":9.35},{"date":"2024-02-25T16:00:00.000Z","stockId":3036,"sp":9.03},{"date":"2024-02-22T16:00:00.000Z","stockId":3036,"sp":8.66},{"date":"2024-02-21T16:00:00.000Z","stockId":3036,"sp":8.41},{"date":"2024-02-20T16:00:00.000Z","stockId":3036,"sp":8.1},{"date":"2024-02-19T16:00:00.000Z","stockId":3036,"sp":7.77},{"date":"2024-02-18T16:00:00.000Z","stockId":3036,"sp":7.65},{"date":"2024-02-07T16:00:00.000Z","stockId":3036,"sp":7.12},{"date":"2024-02-06T16:00:00.000Z","stockId":3036,"sp":6.47},{"date":"2024-02-05T16:00:00.000Z","stockId":3036,"sp":7.18},{"date":"2024-02-04T16:00:00.000Z","stockId":3036,"sp":7.68},{"date":"2024-02-01T16:00:00.000Z","stockId":3036,"sp":8.53},{"date":"2024-01-31T16:00:00.000Z","stockId":3036,"sp":9.16},{"date":"2024-01-30T16:00:00.000Z","stockId":3036,"sp":9.39},{"date":"2024-01-29T16:00:00.000Z","stockId":3036,"sp":9.95},{"date":"2024-01-28T16:00:00.000Z","stockId":3036,"sp":10.6},{"date":"2024-01-25T16:00:00.000Z","stockId":3036,"sp":11.14},{"date":"2024-01-24T16:00:00.000Z","stockId":3036,"sp":11.18},{"date":"2024-01-23T16:00:00.000Z","stockId":3036,"sp":10.5},{"date":"2024-01-22T16:00:00.000Z","stockId":3036,"sp":11},{"date":"2024-01-21T16:00:00.000Z","stockId":3036,"sp":11.65},{"date":"2024-01-18T16:00:00.000Z","stockId":3036,"sp":12.18},{"date":"2024-01-17T16:00:00.000Z","stockId":3036,"sp":12.14},{"date":"2024-01-16T16:00:00.000Z","stockId":3036,"sp":11.95},{"date":"2024-01-15T16:00:00.000Z","stockId":3036,"sp":12.16},{"date":"2024-01-14T16:00:00.000Z","stockId":3036,"sp":12.34},{"date":"2024-01-11T16:00:00.000Z","stockId":3036,"sp":12.46},{"date":"2024-01-10T16:00:00.000Z","stockId":3036,"sp":12.46},{"date":"2024-01-09T16:00:00.000Z","stockId":3036,"sp":12.21},{"date":"2024-01-08T16:00:00.000Z","stockId":3036,"sp":12.55},{"date":"2024-01-07T16:00:00.000Z","stockId":3036,"sp":12.31},{"date":"2024-01-04T16:00:00.000Z","stockId":3036,"sp":12.47},{"date":"2024-01-03T16:00:00.000Z","stockId":3036,"sp":12.65},{"date":"2024-01-02T16:00:00.000Z","stockId":3036,"sp":12.59},{"date":"2024-01-01T16:00:00.000Z","stockId":3036,"sp":12.85},{"date":"2023-12-28T16:00:00.000Z","stockId":3036,"sp":12.4},{"date":"2023-12-27T16:00:00.000Z","stockId":3036,"sp":12.79},{"date":"2023-12-26T16:00:00.000Z","stockId":3036,"sp":12.37},{"date":"2023-12-25T16:00:00.000Z","stockId":3036,"sp":12.26},{"date":"2023-12-24T16:00:00.000Z","stockId":3036,"sp":12.57},{"date":"2023-12-21T16:00:00.000Z","stockId":3036,"sp":12.64},{"date":"2023-12-20T16:00:00.000Z","stockId":3036,"sp":12.68},{"date":"2023-12-19T16:00:00.000Z","stockId":3036,"sp":12.54},{"date":"2023-12-18T16:00:00.000Z","stockId":3036,"sp":12.55},{"date":"2023-12-17T16:00:00.000Z","stockId":3036,"sp":12.47},{"date":"2023-12-14T16:00:00.000Z","stockId":3036,"sp":12.61},{"date":"2023-12-13T16:00:00.000Z","stockId":3036,"sp":12.56},{"date":"2023-12-12T16:00:00.000Z","stockId":3036,"sp":12.7},{"date":"2023-12-11T16:00:00.000Z","stockId":3036,"sp":12.54},{"date":"2023-12-10T16:00:00.000Z","stockId":3036,"sp":12.49},{"date":"2023-12-07T16:00:00.000Z","stockId":3036,"sp":12.44},{"date":"2023-12-06T16:00:00.000Z","stockId":3036,"sp":12.81},{"date":"2023-12-05T16:00:00.000Z","stockId":3036,"sp":12.88},{"date":"2023-12-04T16:00:00.000Z","stockId":3036,"sp":12.84},{"date":"2023-12-03T16:00:00.000Z","stockId":3036,"sp":13.05},{"date":"2023-11-30T16:00:00.000Z","stockId":3036,"sp":12.93},{"date":"2023-11-29T16:00:00.000Z","stockId":3036,"sp":13},{"date":"2023-11-28T16:00:00.000Z","stockId":3036,"sp":13.08},{"date":"2023-11-27T16:00:00.000Z","stockId":3036,"sp":13.11},{"date":"2023-11-26T16:00:00.000Z","stockId":3036,"sp":12.89},{"date":"2023-11-23T16:00:00.000Z","stockId":3036,"sp":12.86},{"date":"2023-11-22T16:00:00.000Z","stockId":3036,"sp":13.01},{"date":"2023-11-21T16:00:00.000Z","stockId":3036,"sp":13.01},{"date":"2023-11-20T16:00:00.000Z","stockId":3036,"sp":13.06},{"date":"2023-11-19T16:00:00.000Z","stockId":3036,"sp":13.22},{"date":"2023-11-16T16:00:00.000Z","stockId":3036,"sp":12.91},{"date":"2023-11-15T16:00:00.000Z","stockId":3036,"sp":12.82},{"date":"2023-11-14T16:00:00.000Z","stockId":3036,"sp":12.93},{"date":"2023-11-13T16:00:00.000Z","stockId":3036,"sp":12.91},{"date":"2023-11-12T16:00:00.000Z","stockId":3036,"sp":12.79},{"date":"2023-11-09T16:00:00.000Z","stockId":3036,"sp":12.7},{"date":"2023-11-08T16:00:00.000Z","stockId":3036,"sp":12.72},{"date":"2023-11-07T16:00:00.000Z","stockId":3036,"sp":12.81},{"date":"2023-11-06T16:00:00.000Z","stockId":3036,"sp":12.84},{"date":"2023-11-05T16:00:00.000Z","stockId":3036,"sp":12.8},{"date":"2023-11-02T16:00:00.000Z","stockId":3036,"sp":12.81},{"date":"2023-11-01T16:00:00.000Z","stockId":3036,"sp":12.51},{"date":"2023-10-31T16:00:00.000Z","stockId":3036,"sp":12.48},{"date":"2023-10-30T16:00:00.000Z","stockId":3036,"sp":12.33},{"date":"2023-10-29T16:00:00.000Z","stockId":3036,"sp":12.55},{"date":"2023-10-26T16:00:00.000Z","stockId":3036,"sp":12.23},{"date":"2023-10-25T16:00:00.000Z","stockId":3036,"sp":12.07},{"date":"2023-10-24T16:00:00.000Z","stockId":3036,"sp":12.16},{"date":"2023-10-23T16:00:00.000Z","stockId":3036,"sp":13.45},{"date":"2023-10-22T16:00:00.000Z","stockId":3036,"sp":12.93},{"date":"2023-10-19T16:00:00.000Z","stockId":3036,"sp":13.42},{"date":"2023-10-18T16:00:00.000Z","stockId":3036,"sp":13.43},{"date":"2023-10-17T16:00:00.000Z","stockId":3036,"sp":13.59},{"date":"2023-10-16T16:00:00.000Z","stockId":3036,"sp":13.87},{"date":"2023-10-15T16:00:00.000Z","stockId":3036,"sp":13.79},{"date":"2023-10-12T16:00:00.000Z","stockId":3036,"sp":13.87},{"date":"2023-10-11T16:00:00.000Z","stockId":3036,"sp":14.01},{"date":"2023-10-10T16:00:00.000Z","stockId":3036,"sp":13.95},{"date":"2023-10-09T16:00:00.000Z","stockId":3036,"sp":14.07},{"date":"2023-10-08T16:00:00.000Z","stockId":3036,"sp":14.22},{"date":"2023-09-27T16:00:00.000Z","stockId":3036,"sp":14.27},{"date":"2023-09-26T16:00:00.000Z","stockId":3036,"sp":14.2},{"date":"2023-09-25T16:00:00.000Z","stockId":3036,"sp":13.91},{"date":"2023-09-24T16:00:00.000Z","stockId":3036,"sp":13.84},{"date":"2023-09-21T16:00:00.000Z","stockId":3036,"sp":13.73},{"date":"2023-09-20T16:00:00.000Z","stockId":3036,"sp":13.41},{"date":"2023-09-19T16:00:00.000Z","stockId":3036,"sp":13.56},{"date":"2023-09-18T16:00:00.000Z","stockId":3036,"sp":13.68},{"date":"2023-09-17T16:00:00.000Z","stockId":3036,"sp":13.76},{"date":"2023-09-14T16:00:00.000Z","stockId":3036,"sp":13.38},{"date":"2023-09-13T16:00:00.000Z","stockId":3036,"sp":13.44},{"date":"2023-09-12T16:00:00.000Z","stockId":3036,"sp":13.52},{"date":"2023-09-11T16:00:00.000Z","stockId":3036,"sp":13.72},{"date":"2023-09-10T16:00:00.000Z","stockId":3036,"sp":13.81},{"date":"2023-09-07T16:00:00.000Z","stockId":3036,"sp":13.84},{"date":"2023-09-06T16:00:00.000Z","stockId":3036,"sp":13.8},{"date":"2023-09-05T16:00:00.000Z","stockId":3036,"sp":13.96},{"date":"2023-09-04T16:00:00.000Z","stockId":3036,"sp":13.86},{"date":"2023-09-03T16:00:00.000Z","stockId":3036,"sp":13.84},{"date":"2023-08-31T16:00:00.000Z","stockId":3036,"sp":13.71},{"date":"2023-08-30T16:00:00.000Z","stockId":3036,"sp":13.7},{"date":"2023-08-29T16:00:00.000Z","stockId":3036,"sp":13.7},{"date":"2023-08-28T16:00:00.000Z","stockId":3036,"sp":13.41},{"date":"2023-08-27T16:00:00.000Z","stockId":3036,"sp":12.71},{"date":"2023-08-24T16:00:00.000Z","stockId":3036,"sp":12.7},{"date":"2023-08-23T16:00:00.000Z","stockId":3036,"sp":12.48},{"date":"2023-08-22T16:00:00.000Z","stockId":3036,"sp":13.09},{"date":"2023-08-21T16:00:00.000Z","stockId":3036,"sp":13.35},{"date":"2023-08-20T16:00:00.000Z","stockId":3036,"sp":13.38},{"date":"2023-08-17T16:00:00.000Z","stockId":3036,"sp":13.5},{"date":"2023-08-16T16:00:00.000Z","stockId":3036,"sp":13.46},{"date":"2023-08-15T16:00:00.000Z","stockId":3036,"sp":13.37},{"date":"2023-08-14T16:00:00.000Z","stockId":3036,"sp":13.02},{"date":"2023-08-13T16:00:00.000Z","stockId":3036,"sp":13.05},{"date":"2023-08-10T16:00:00.000Z","stockId":3036,"sp":13.25},{"date":"2023-08-09T16:00:00.000Z","stockId":3036,"sp":13.27},{"date":"2023-08-08T16:00:00.000Z","stockId":3036,"sp":13.06},{"date":"2023-08-07T16:00:00.000Z","stockId":3036,"sp":13.16},{"date":"2023-08-06T16:00:00.000Z","stockId":3036,"sp":13.07},{"date":"2023-08-03T16:00:00.000Z","stockId":3036,"sp":13.12},{"date":"2023-08-02T16:00:00.000Z","stockId":3036,"sp":13.35},{"date":"2023-08-01T16:00:00.000Z","stockId":3036,"sp":13.66},{"date":"2023-07-31T16:00:00.000Z","stockId":3036,"sp":13.5},{"date":"2023-07-30T16:00:00.000Z","stockId":3036,"sp":13.59},{"date":"2023-07-27T16:00:00.000Z","stockId":3036,"sp":13.44},{"date":"2023-07-26T16:00:00.000Z","stockId":3036,"sp":13.56},{"date":"2023-07-25T16:00:00.000Z","stockId":3036,"sp":13.54},{"date":"2023-07-24T16:00:00.000Z","stockId":3036,"sp":13.41},{"date":"2023-07-23T16:00:00.000Z","stockId":3036,"sp":13.3},{"date":"2023-07-20T16:00:00.000Z","stockId":3036,"sp":13.22},{"date":"2023-07-19T16:00:00.000Z","stockId":3036,"sp":13.4},{"date":"2023-07-18T16:00:00.000Z","stockId":3036,"sp":13.57},{"date":"2023-07-17T16:00:00.000Z","stockId":3036,"sp":13.69},{"date":"2023-07-16T16:00:00.000Z","stockId":3036,"sp":13.49},{"date":"2023-07-13T16:00:00.000Z","stockId":3036,"sp":13.41},{"date":"2023-07-12T16:00:00.000Z","stockId":3036,"sp":13.64},{"date":"2023-07-11T16:00:00.000Z","stockId":3036,"sp":13.6},{"date":"2023-07-10T16:00:00.000Z","stockId":3036,"sp":13.77},{"date":"2023-07-09T16:00:00.000Z","stockId":3036,"sp":13.54},{"date":"2023-07-06T16:00:00.000Z","stockId":3036,"sp":13.65},{"date":"2023-07-05T16:00:00.000Z","stockId":3036,"sp":13.65},{"date":"2023-07-04T16:00:00.000Z","stockId":3036,"sp":13.71},{"date":"2023-07-03T16:00:00.000Z","stockId":3036,"sp":13.83},{"date":"2023-07-02T16:00:00.000Z","stockId":3036,"sp":13.65}],"blockDealList":[],"dateFlag":"day","startDate":"2023-08-01T02:49:21.503Z"}