window.pageData = {"stock":{"_id":11,"stockCode":"000011","exchange":"sz","market":"a","stockType":"company","followedNum":549,"ipoDate":"1992-03-29T16:00:00.000Z","areaCode":"cn","blackenedNum":14,"provinceCode":19,"fsTableType":"non_financial","tickerId":11,"establishDate":"1992-03-15T16:00:00.000Z","memoNum":10,"listingStatus":"normally_listed","currency":"CNY","name":"深物业A","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"swya","actualControllerTypes":["state_owned"],"actualControllerName":"深圳市国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2018-01-02T16:00:00.000Z","industry":{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-4.794950738678959},"pb":{"mcw":0.9064972184633041},"ps_ttm":{"mcw":0.6466203059500854},"dyr":{"mcw":0.00578346880957756}},"staticDividendYieldRatio":0.00578346880957756},"industryGroup":{"cni":[{"_id":2000000000011,"stockCode":"C11","exchange":"sz","stockType":"industry","source":"cni","tickerId":11,"name":"房地产"},{"_id":2000000001101,"stockCode":"C1101","exchange":"sz","stockType":"industry","source":"cni","tickerId":1101,"name":"房地产开发和管理"},{"_id":2000000110101,"stockCode":"C110101","exchange":"sz","stockType":"industry","source":"cni","tickerId":110101,"name":"住宅地产开发和管理"}],"sw":[{"_id":2010000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw","tickerId":430000,"source":"sw"},{"_id":2010000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430100,"source":"sw"},{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw"}],"sw_2021":[{"_id":2020000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw_2021","tickerId":430000,"source":"sw_2021"},{"_id":2020000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw_2021","tickerId":430100,"source":"sw_2021"},{"_id":2020000430101,"stockCode":"430101","name":"住宅开发","stockType":"industry","exchange":"sw_2021","tickerId":430101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931775,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931775","tickerId":931775,"source":"csi","name":"房地产","weighting":0.00328},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00022},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00008},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.szwuye.com.cn","companyName":"深圳市物业发展(集团)股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":11,"type":"tr_dri","cagr_p_r_fs":0.025332994938646936,"cagr_p_r_fys":-0.16093229744728066,"cagr_p_r_y1":-0.1095406360424016,"cagr_p_r_y10":-0.019944862325554813,"cagr_p_r_y3":-0.05465320406382912,"cagr_p_r_y5":-0.06274533571402341,"p_r_fs":1.3495089507888962,"cagr_p_r_d30":-0.10213776722090284,"cagr_p_r_d60":-0.06896551724137912,"cagr_p_r_d90":-0.16371681415929185,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"1992-03-29T16:00:00.000Z","cagr_p_r_y20":0.03954183504760955,"cagr_p_r_d14":-0.0608695652173914,"cagr_p_r_d7":-0.0052631578947368585},"shnc":{"stockId":11,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_q1":-0.03305121216468226,"shnc_q2":-0.0958525592874772,"shnc_q3":-0.05160818302051383,"shnc_y1":-0.07230938618221855,"shnc_y2":-0.15404116465863454,"shnc_qln":33703,"shnc_rln":33703,"shnc_d30":-0.02182556958351473,"shnc_d90":-0.03305121216468226},"ple":{"stockId":11,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":11,"type":"mm_ha","mm_sh":7020496,"mm_sha":60306061,"mm_sh_cap_r":0.013334894836700894,"spc":0.0094,"mm_shc_v_r":0.01009260696764578,"mm_sh_nba_d1":1206531.176073247,"mm_sh_nba_d5":1206531.176073247,"mm_sh_nba_d20":1206531.176073247,"mm_sh_nba_d60":1206531.176073247,"mm_sh_nba_d120":9611056.048035333,"mm_sh_nba_d240":12124680.511933755,"mm_sh_cap_rc_d1":0.00024695734061857405,"mm_sh_cap_rc_d5":0.00024695734061857405,"mm_sh_cap_rc_d20":0.00024695734061857405,"mm_sh_cap_rc_d60":0.00024695734061857405,"mm_sh_cap_rc_d120":0.0021361486111805958,"mm_sh_nbv_d1":130017,"mm_sh_nbv_d5":130017,"mm_sh_nbv_d20":130017,"mm_sh_nbv_d60":130017,"mm_sh_nbv_d120":1124630,"mm_sh_nbv_d240":1419982,"mm_sh_nbp_d1":19515.712390495817,"mm_sh_nbp_d5":-49492.40065993899,"mm_sh_nbp_d20":-49492.40065993899,"mm_sh_nbp_d60":-49492.40065993899,"mm_sh_nbp_d120":-1364513.710130354,"mm_sh_nbp_d240":-2455483.229187528,"mm_sh_nbpr_d1":0.01617505852937118,"mm_sh_nbpr_d5":-0.04773376126943819,"mm_sh_nbpr_d20":-0.04773376126943819,"mm_sh_nbpr_d60":-0.04773376126943819,"mm_sh_nbpr_d120":-0.18638232364176455,"mm_sh_nbpr_d240":-0.4802467427468456,"mm_sh_cap_rc_d240":0.0026971471303463756,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0029050300007724033,"mm_shc_v_r_d20":0.000504630348382289,"mm_shc_v_r_d240":0.0017041419077962047,"mm_shc_v_r_d5":0.002018521393529156,"mm_shc_v_r_d60":0.00016821011612742966,"mm_sh_cap_rc_q1":0.005590958666811232,"mm_sh_cap_rc_q2":0.005815981465258681,"mm_sh_cap_rc_q3":0.006062938805877255,"mm_sh_cap_rc_q4":0.007952130076439277,"mm_sh_nba_q1":25197836.368460774,"mm_sh_nba_q2":26257709.693003185,"mm_sh_nba_q3":27464240.86907643,"mm_sh_nba_q4":35868765.741038516,"mm_sh_nbv_q1":2943503,"mm_sh_nbv_q2":3061972,"mm_sh_nbv_q3":3191989,"mm_sh_nbv_q4":4186602}},"priceMetrics":{"pe_ttm":2740.385412465658,"d_pe_ttm":-110.66423257988386,"pb":1.3384967171286257,"pb_wo_gw":1.340265280048127,"dyr":0.002645502645502646,"mc":4505601935.5199995,"mc_om":3994506298.4399996,"sp":7.56,"spc":0.0134,"ta":29355057,"to_r":0.007446689693617924,"cmc":3980155105,"ecmc":1413919145.52,"ecmc_psh":41952,"shn":33703},"differentMarketStocks":[{"_id":200011,"stockCode":"200011","exchange":"sz","market":"b","stockType":"company","followedNum":195,"ipoDate":"1992-03-29T16:00:00.000Z","areaCode":"cn","blackenedNum":5,"provinceCode":19,"fsTableType":"non_financial","tickerId":200011,"establishDate":"1992-03-15T16:00:00.000Z","lastUpdated":"2025-01-08T23:13:59.271Z","memoNum":1,"listingStatus":"normally_listed","currency":"HKD","name":"深物业B","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"swyb","discountRate":0.7036044456575983}],"staticDividendYieldRatio":0.002645502645502646},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":11,"date":"2026-05-21T16:00:00.000Z","sp":7.56},{"stockId":11,"date":"2026-05-20T16:00:00.000Z","sp":7.46},{"stockId":11,"date":"2026-05-19T16:00:00.000Z","sp":7.7},{"date":"2026-05-18T16:00:00.000Z","stockId":11,"sp":7.94},{"stockId":11,"date":"2026-05-17T16:00:00.000Z","sp":7.82},{"date":"2026-05-14T16:00:00.000Z","stockId":11,"sp":7.6},{"stockId":11,"date":"2026-05-13T16:00:00.000Z","sp":7.73},{"stockId":11,"date":"2026-05-12T16:00:00.000Z","sp":8.03},{"stockId":11,"date":"2026-05-11T16:00:00.000Z","sp":8.31},{"stockId":11,"date":"2026-05-10T16:00:00.000Z","sp":8.09},{"stockId":11,"date":"2026-05-07T16:00:00.000Z","sp":8.05},{"stockId":11,"date":"2026-05-06T16:00:00.000Z","sp":7.87},{"stockId":11,"date":"2026-05-05T16:00:00.000Z","sp":8},{"date":"2026-04-29T16:00:00.000Z","stockId":11,"sp":8.07},{"date":"2026-04-28T16:00:00.000Z","stockId":11,"sp":8.07},{"date":"2026-04-27T16:00:00.000Z","stockId":11,"sp":8.27},{"stockId":11,"date":"2026-04-26T16:00:00.000Z","sp":8.47},{"stockId":11,"date":"2026-04-23T16:00:00.000Z","sp":8.44},{"date":"2026-04-22T16:00:00.000Z","stockId":11,"sp":8.41},{"stockId":11,"date":"2026-04-21T16:00:00.000Z","sp":8.42},{"date":"2026-04-20T16:00:00.000Z","stockId":11,"sp":8.37},{"stockId":11,"date":"2026-04-19T16:00:00.000Z","sp":8.43},{"date":"2026-04-16T16:00:00.000Z","stockId":11,"sp":8.51},{"date":"2026-04-15T16:00:00.000Z","stockId":11,"sp":8.39},{"date":"2026-04-14T16:00:00.000Z","stockId":11,"sp":8.31},{"date":"2026-04-13T16:00:00.000Z","stockId":11,"sp":8.47},{"stockId":11,"date":"2026-04-12T16:00:00.000Z","sp":8.38},{"date":"2026-04-09T16:00:00.000Z","stockId":11,"sp":8.39},{"date":"2026-04-08T16:00:00.000Z","stockId":11,"sp":8.36},{"date":"2026-04-07T16:00:00.000Z","stockId":11,"sp":8.59},{"stockId":11,"date":"2026-04-06T16:00:00.000Z","sp":8.23},{"date":"2026-04-02T16:00:00.000Z","stockId":11,"sp":8.14},{"stockId":11,"date":"2026-04-01T16:00:00.000Z","sp":8.4},{"stockId":11,"date":"2026-03-31T16:00:00.000Z","sp":8.58},{"date":"2026-03-30T16:00:00.000Z","stockId":11,"sp":8.59},{"stockId":11,"date":"2026-03-29T16:00:00.000Z","sp":8.51},{"date":"2026-03-26T16:00:00.000Z","stockId":11,"sp":8.6},{"date":"2026-03-25T16:00:00.000Z","stockId":11,"sp":8.64},{"stockId":11,"date":"2026-03-24T16:00:00.000Z","sp":8.65},{"date":"2026-03-23T16:00:00.000Z","stockId":11,"sp":8.55},{"date":"2026-03-22T16:00:00.000Z","stockId":11,"sp":8.12},{"stockId":11,"date":"2026-03-19T16:00:00.000Z","sp":8.72},{"date":"2026-03-18T16:00:00.000Z","stockId":11,"sp":8.97},{"stockId":11,"date":"2026-03-17T16:00:00.000Z","sp":9.03},{"stockId":11,"date":"2026-03-16T16:00:00.000Z","sp":8.9},{"stockId":11,"date":"2026-03-15T16:00:00.000Z","sp":8.72},{"date":"2026-03-12T16:00:00.000Z","stockId":11,"sp":8.59},{"stockId":11,"date":"2026-03-11T16:00:00.000Z","sp":8.51},{"date":"2026-03-10T16:00:00.000Z","stockId":11,"sp":8.58},{"date":"2026-03-09T16:00:00.000Z","stockId":11,"sp":8.58},{"stockId":11,"date":"2026-03-08T16:00:00.000Z","sp":8.44},{"stockId":11,"date":"2026-03-05T16:00:00.000Z","sp":8.56},{"date":"2026-03-04T16:00:00.000Z","stockId":11,"sp":8.35},{"date":"2026-03-03T16:00:00.000Z","stockId":11,"sp":8.33},{"date":"2026-03-02T16:00:00.000Z","stockId":11,"sp":8.36},{"date":"2026-03-01T16:00:00.000Z","stockId":11,"sp":8.61},{"date":"2026-02-26T16:00:00.000Z","stockId":11,"sp":8.89},{"stockId":11,"date":"2026-02-25T16:00:00.000Z","sp":8.91},{"stockId":11,"date":"2026-02-24T16:00:00.000Z","sp":9.25},{"date":"2026-02-23T16:00:00.000Z","stockId":11,"sp":9.07},{"stockId":11,"date":"2026-02-12T16:00:00.000Z","sp":9.04},{"date":"2026-02-11T16:00:00.000Z","stockId":11,"sp":9.04},{"stockId":11,"date":"2026-02-10T16:00:00.000Z","sp":9.23},{"stockId":11,"date":"2026-02-09T16:00:00.000Z","sp":9.17},{"stockId":11,"date":"2026-02-08T16:00:00.000Z","sp":9.28},{"date":"2026-02-05T16:00:00.000Z","stockId":11,"sp":9.06},{"date":"2026-02-04T16:00:00.000Z","stockId":11,"sp":9.13},{"stockId":11,"date":"2026-02-03T16:00:00.000Z","sp":9.15},{"stockId":11,"date":"2026-02-02T16:00:00.000Z","sp":8.85},{"date":"2026-02-01T16:00:00.000Z","stockId":11,"sp":8.74},{"stockId":11,"date":"2026-01-29T16:00:00.000Z","sp":8.9},{"stockId":11,"date":"2026-01-28T16:00:00.000Z","sp":9.11},{"stockId":11,"date":"2026-01-27T16:00:00.000Z","sp":8.86},{"stockId":11,"date":"2026-01-26T16:00:00.000Z","sp":8.85},{"stockId":11,"date":"2026-01-25T16:00:00.000Z","sp":8.99},{"stockId":11,"date":"2026-01-22T16:00:00.000Z","sp":9.08},{"date":"2026-01-21T16:00:00.000Z","stockId":11,"sp":9.05},{"stockId":11,"date":"2026-01-20T16:00:00.000Z","sp":8.94},{"stockId":11,"date":"2026-01-19T16:00:00.000Z","sp":8.85},{"date":"2026-01-18T16:00:00.000Z","stockId":11,"sp":8.78},{"stockId":11,"date":"2026-01-15T16:00:00.000Z","sp":8.6},{"stockId":11,"date":"2026-01-14T16:00:00.000Z","sp":8.73},{"date":"2026-01-13T16:00:00.000Z","stockId":11,"sp":8.77},{"stockId":11,"date":"2026-01-12T16:00:00.000Z","sp":8.9},{"date":"2026-01-11T16:00:00.000Z","stockId":11,"sp":9.03},{"stockId":11,"date":"2026-01-08T16:00:00.000Z","sp":9.1},{"date":"2026-01-07T16:00:00.000Z","stockId":11,"sp":9.06},{"date":"2026-01-06T16:00:00.000Z","stockId":11,"sp":8.94},{"date":"2026-01-05T16:00:00.000Z","stockId":11,"sp":9.07},{"date":"2026-01-04T16:00:00.000Z","stockId":11,"sp":9.04},{"date":"2025-12-30T16:00:00.000Z","stockId":11,"sp":9.01},{"date":"2025-12-29T16:00:00.000Z","stockId":11,"sp":8.86},{"date":"2025-12-28T16:00:00.000Z","stockId":11,"sp":8.93},{"date":"2025-12-25T16:00:00.000Z","stockId":11,"sp":9.04},{"date":"2025-12-24T16:00:00.000Z","stockId":11,"sp":9.06},{"date":"2025-12-23T16:00:00.000Z","stockId":11,"sp":8.99},{"date":"2025-12-22T16:00:00.000Z","stockId":11,"sp":8.98},{"date":"2025-12-21T16:00:00.000Z","stockId":11,"sp":9.08},{"date":"2025-12-18T16:00:00.000Z","stockId":11,"sp":9.17},{"date":"2025-12-17T16:00:00.000Z","stockId":11,"sp":8.93},{"date":"2025-12-16T16:00:00.000Z","stockId":11,"sp":8.91},{"date":"2025-12-15T16:00:00.000Z","stockId":11,"sp":8.9},{"date":"2025-12-14T16:00:00.000Z","stockId":11,"sp":9.03},{"date":"2025-12-11T16:00:00.000Z","stockId":11,"sp":8.96},{"date":"2025-12-10T16:00:00.000Z","stockId":11,"sp":9.11},{"date":"2025-12-09T16:00:00.000Z","stockId":11,"sp":9.42},{"date":"2025-12-08T16:00:00.000Z","stockId":11,"sp":9.27},{"date":"2025-12-07T16:00:00.000Z","stockId":11,"sp":9.38},{"date":"2025-12-04T16:00:00.000Z","stockId":11,"sp":9.43},{"date":"2025-12-03T16:00:00.000Z","stockId":11,"sp":9.35},{"date":"2025-12-02T16:00:00.000Z","stockId":11,"sp":9.51},{"date":"2025-12-01T16:00:00.000Z","stockId":11,"sp":9.61},{"date":"2025-11-30T16:00:00.000Z","stockId":11,"sp":9.68},{"date":"2025-11-27T16:00:00.000Z","stockId":11,"sp":9.92},{"date":"2025-11-26T16:00:00.000Z","stockId":11,"sp":9.97},{"date":"2025-11-25T16:00:00.000Z","stockId":11,"sp":9.85},{"date":"2025-11-24T16:00:00.000Z","stockId":11,"sp":9.93},{"date":"2025-11-23T16:00:00.000Z","stockId":11,"sp":9.66},{"date":"2025-11-20T16:00:00.000Z","stockId":11,"sp":9.5},{"date":"2025-11-19T16:00:00.000Z","stockId":11,"sp":9.96},{"date":"2025-11-18T16:00:00.000Z","stockId":11,"sp":9.84},{"date":"2025-11-17T16:00:00.000Z","stockId":11,"sp":10.18},{"date":"2025-11-16T16:00:00.000Z","stockId":11,"sp":10.43},{"date":"2025-11-13T16:00:00.000Z","stockId":11,"sp":10.4},{"date":"2025-11-12T16:00:00.000Z","stockId":11,"sp":10.22},{"date":"2025-11-11T16:00:00.000Z","stockId":11,"sp":10.35},{"date":"2025-11-10T16:00:00.000Z","stockId":11,"sp":10.27},{"date":"2025-11-09T16:00:00.000Z","stockId":11,"sp":10.11},{"date":"2025-11-06T16:00:00.000Z","stockId":11,"sp":10.17},{"date":"2025-11-05T16:00:00.000Z","stockId":11,"sp":10.3},{"date":"2025-11-04T16:00:00.000Z","stockId":11,"sp":10.46},{"date":"2025-11-03T16:00:00.000Z","stockId":11,"sp":10.44},{"date":"2025-11-02T16:00:00.000Z","stockId":11,"sp":10.73},{"date":"2025-10-30T16:00:00.000Z","stockId":11,"sp":11.16},{"date":"2025-10-29T16:00:00.000Z","stockId":11,"sp":10.98},{"date":"2025-10-28T16:00:00.000Z","stockId":11,"sp":11.17},{"date":"2025-10-27T16:00:00.000Z","stockId":11,"sp":11.06},{"date":"2025-10-26T16:00:00.000Z","stockId":11,"sp":10.05},{"date":"2025-10-23T16:00:00.000Z","stockId":11,"sp":10.35},{"date":"2025-10-22T16:00:00.000Z","stockId":11,"sp":11.3},{"date":"2025-10-21T16:00:00.000Z","stockId":11,"sp":10.27},{"date":"2025-10-20T16:00:00.000Z","stockId":11,"sp":10.03},{"date":"2025-10-19T16:00:00.000Z","stockId":11,"sp":9.71},{"date":"2025-10-16T16:00:00.000Z","stockId":11,"sp":9.76},{"date":"2025-10-15T16:00:00.000Z","stockId":11,"sp":10.05},{"date":"2025-10-14T16:00:00.000Z","stockId":11,"sp":9.42},{"date":"2025-10-13T16:00:00.000Z","stockId":11,"sp":9.79},{"date":"2025-10-12T16:00:00.000Z","stockId":11,"sp":9.85},{"date":"2025-10-09T16:00:00.000Z","stockId":11,"sp":9.52},{"date":"2025-10-08T16:00:00.000Z","stockId":11,"sp":9.13},{"date":"2025-09-29T16:00:00.000Z","stockId":11,"sp":9.3},{"date":"2025-09-28T16:00:00.000Z","stockId":11,"sp":9.09},{"date":"2025-09-25T16:00:00.000Z","stockId":11,"sp":9.1},{"date":"2025-09-24T16:00:00.000Z","stockId":11,"sp":9.06},{"date":"2025-09-23T16:00:00.000Z","stockId":11,"sp":9.14},{"date":"2025-09-22T16:00:00.000Z","stockId":11,"sp":8.95},{"date":"2025-09-21T16:00:00.000Z","stockId":11,"sp":9.02},{"date":"2025-09-18T16:00:00.000Z","stockId":11,"sp":9.2},{"date":"2025-09-17T16:00:00.000Z","stockId":11,"sp":9.15},{"date":"2025-09-16T16:00:00.000Z","stockId":11,"sp":9.39},{"date":"2025-09-15T16:00:00.000Z","stockId":11,"sp":9.24},{"date":"2025-09-14T16:00:00.000Z","stockId":11,"sp":9.17},{"date":"2025-09-11T16:00:00.000Z","stockId":11,"sp":9.23},{"date":"2025-09-10T16:00:00.000Z","stockId":11,"sp":9.17},{"date":"2025-09-09T16:00:00.000Z","stockId":11,"sp":9.18},{"date":"2025-09-08T16:00:00.000Z","stockId":11,"sp":9.1},{"date":"2025-09-07T16:00:00.000Z","stockId":11,"sp":9.12},{"date":"2025-09-04T16:00:00.000Z","stockId":11,"sp":9.03},{"date":"2025-09-03T16:00:00.000Z","stockId":11,"sp":8.87},{"date":"2025-09-02T16:00:00.000Z","stockId":11,"sp":8.83},{"date":"2025-09-01T16:00:00.000Z","stockId":11,"sp":9.02},{"date":"2025-08-31T16:00:00.000Z","stockId":11,"sp":9.13},{"date":"2025-08-28T16:00:00.000Z","stockId":11,"sp":9.04},{"date":"2025-08-27T16:00:00.000Z","stockId":11,"sp":9.09},{"date":"2025-08-26T16:00:00.000Z","stockId":11,"sp":9.04},{"date":"2025-08-25T16:00:00.000Z","stockId":11,"sp":9.56},{"date":"2025-08-24T16:00:00.000Z","stockId":11,"sp":9.54},{"date":"2025-08-21T16:00:00.000Z","stockId":11,"sp":9.41},{"date":"2025-08-20T16:00:00.000Z","stockId":11,"sp":9.51},{"date":"2025-08-19T16:00:00.000Z","stockId":11,"sp":9.91},{"date":"2025-08-18T16:00:00.000Z","stockId":11,"sp":10.19},{"date":"2025-08-17T16:00:00.000Z","stockId":11,"sp":10.18},{"date":"2025-08-14T16:00:00.000Z","stockId":11,"sp":10.05},{"date":"2025-08-13T16:00:00.000Z","stockId":11,"sp":10.3},{"date":"2025-08-12T16:00:00.000Z","stockId":11,"sp":10.13},{"date":"2025-08-11T16:00:00.000Z","stockId":11,"sp":10.52},{"date":"2025-08-10T16:00:00.000Z","stockId":11,"sp":9.56},{"date":"2025-08-07T16:00:00.000Z","stockId":11,"sp":8.69},{"date":"2025-08-06T16:00:00.000Z","stockId":11,"sp":8.71},{"date":"2025-08-05T16:00:00.000Z","stockId":11,"sp":8.58},{"date":"2025-08-04T16:00:00.000Z","stockId":11,"sp":8.54},{"date":"2025-08-03T16:00:00.000Z","stockId":11,"sp":8.48},{"date":"2025-07-31T16:00:00.000Z","stockId":11,"sp":8.48},{"date":"2025-07-30T16:00:00.000Z","stockId":11,"sp":8.47},{"date":"2025-07-29T16:00:00.000Z","stockId":11,"sp":8.78},{"date":"2025-07-28T16:00:00.000Z","stockId":11,"sp":8.85},{"date":"2025-07-27T16:00:00.000Z","stockId":11,"sp":8.78},{"date":"2025-07-24T16:00:00.000Z","stockId":11,"sp":8.8},{"date":"2025-07-23T16:00:00.000Z","stockId":11,"sp":8.85},{"date":"2025-07-22T16:00:00.000Z","stockId":11,"sp":8.69},{"date":"2025-07-21T16:00:00.000Z","stockId":11,"sp":8.77},{"date":"2025-07-20T16:00:00.000Z","stockId":11,"sp":8.73},{"date":"2025-07-17T16:00:00.000Z","stockId":11,"sp":8.69},{"date":"2025-07-16T16:00:00.000Z","stockId":11,"sp":8.7},{"date":"2025-07-15T16:00:00.000Z","stockId":11,"sp":8.76},{"date":"2025-07-14T16:00:00.000Z","stockId":11,"sp":8.79},{"date":"2025-07-13T16:00:00.000Z","stockId":11,"sp":8.81},{"date":"2025-07-10T16:00:00.000Z","stockId":11,"sp":8.91},{"date":"2025-07-09T16:00:00.000Z","stockId":11,"sp":9.03},{"date":"2025-07-08T16:00:00.000Z","stockId":11,"sp":8.8},{"date":"2025-07-07T16:00:00.000Z","stockId":11,"sp":8.76},{"date":"2025-07-06T16:00:00.000Z","stockId":11,"sp":8.62},{"date":"2025-07-03T16:00:00.000Z","stockId":11,"sp":8.36},{"date":"2025-07-02T16:00:00.000Z","stockId":11,"sp":8.44},{"date":"2025-07-01T16:00:00.000Z","stockId":11,"sp":8.44},{"date":"2025-06-30T16:00:00.000Z","stockId":11,"sp":8.43},{"date":"2025-06-29T16:00:00.000Z","stockId":11,"sp":8.45},{"date":"2025-06-26T16:00:00.000Z","stockId":11,"sp":8.44},{"date":"2025-06-25T16:00:00.000Z","stockId":11,"sp":8.45},{"date":"2025-06-24T16:00:00.000Z","stockId":11,"sp":8.46},{"date":"2025-06-23T16:00:00.000Z","stockId":11,"sp":8.48},{"date":"2025-06-22T16:00:00.000Z","stockId":11,"sp":8.27},{"date":"2025-06-19T16:00:00.000Z","stockId":11,"sp":8.21},{"date":"2025-06-18T16:00:00.000Z","stockId":11,"sp":8.2},{"date":"2025-06-17T16:00:00.000Z","stockId":11,"sp":8.34},{"date":"2025-06-16T16:00:00.000Z","stockId":11,"sp":8.5},{"date":"2025-06-15T16:00:00.000Z","stockId":11,"sp":8.49},{"date":"2025-06-12T16:00:00.000Z","stockId":11,"sp":8.45},{"date":"2025-06-11T16:00:00.000Z","stockId":11,"sp":8.62},{"date":"2025-06-10T16:00:00.000Z","stockId":11,"sp":8.75},{"date":"2025-06-09T16:00:00.000Z","stockId":11,"sp":8.59},{"date":"2025-06-08T16:00:00.000Z","stockId":11,"sp":8.59},{"date":"2025-06-05T16:00:00.000Z","stockId":11,"sp":8.61},{"date":"2025-06-04T16:00:00.000Z","stockId":11,"sp":8.54},{"date":"2025-06-03T16:00:00.000Z","stockId":11,"sp":8.6},{"date":"2025-06-02T16:00:00.000Z","stockId":11,"sp":8.58},{"date":"2025-05-29T16:00:00.000Z","stockId":11,"sp":8.61},{"date":"2025-05-28T16:00:00.000Z","stockId":11,"sp":8.55},{"date":"2025-05-27T16:00:00.000Z","stockId":11,"sp":8.46},{"date":"2025-05-26T16:00:00.000Z","stockId":11,"sp":8.57},{"date":"2025-05-25T16:00:00.000Z","stockId":11,"sp":8.37},{"date":"2025-05-22T16:00:00.000Z","stockId":11,"sp":8.28},{"date":"2025-05-21T16:00:00.000Z","stockId":11,"sp":8.49},{"date":"2025-05-20T16:00:00.000Z","stockId":11,"sp":8.57},{"date":"2025-05-19T16:00:00.000Z","stockId":11,"sp":8.67},{"date":"2025-05-18T16:00:00.000Z","stockId":11,"sp":8.71},{"date":"2025-05-15T16:00:00.000Z","stockId":11,"sp":8.41},{"date":"2025-05-14T16:00:00.000Z","stockId":11,"sp":8.38},{"date":"2025-05-13T16:00:00.000Z","stockId":11,"sp":8.43},{"date":"2025-05-12T16:00:00.000Z","stockId":11,"sp":8.37},{"date":"2025-05-11T16:00:00.000Z","stockId":11,"sp":8.33},{"date":"2025-05-08T16:00:00.000Z","stockId":11,"sp":8.39},{"date":"2025-05-07T16:00:00.000Z","stockId":11,"sp":8.41},{"date":"2025-05-06T16:00:00.000Z","stockId":11,"sp":8.45},{"date":"2025-05-05T16:00:00.000Z","stockId":11,"sp":8.31},{"date":"2025-04-29T16:00:00.000Z","stockId":11,"sp":8.28},{"date":"2025-04-28T16:00:00.000Z","stockId":11,"sp":8.22},{"date":"2025-04-27T16:00:00.000Z","stockId":11,"sp":8.06},{"date":"2025-04-24T16:00:00.000Z","stockId":11,"sp":8.38},{"date":"2025-04-23T16:00:00.000Z","stockId":11,"sp":8.38},{"date":"2025-04-22T16:00:00.000Z","stockId":11,"sp":8.4},{"date":"2025-04-21T16:00:00.000Z","stockId":11,"sp":8.4},{"date":"2025-04-20T16:00:00.000Z","stockId":11,"sp":8.22},{"date":"2025-04-17T16:00:00.000Z","stockId":11,"sp":8.19},{"date":"2025-04-16T16:00:00.000Z","stockId":11,"sp":8.01},{"date":"2025-04-15T16:00:00.000Z","stockId":11,"sp":7.87},{"date":"2025-04-14T16:00:00.000Z","stockId":11,"sp":7.94},{"date":"2025-04-13T16:00:00.000Z","stockId":11,"sp":8.01},{"date":"2025-04-10T16:00:00.000Z","stockId":11,"sp":7.89},{"date":"2025-04-09T16:00:00.000Z","stockId":11,"sp":7.98},{"date":"2025-04-08T16:00:00.000Z","stockId":11,"sp":7.82},{"date":"2025-04-07T16:00:00.000Z","stockId":11,"sp":7.51},{"date":"2025-04-06T16:00:00.000Z","stockId":11,"sp":7.68},{"date":"2025-04-02T16:00:00.000Z","stockId":11,"sp":8.53},{"date":"2025-04-01T16:00:00.000Z","stockId":11,"sp":8.44},{"date":"2025-03-31T16:00:00.000Z","stockId":11,"sp":8.5},{"date":"2025-03-30T16:00:00.000Z","stockId":11,"sp":8.32},{"date":"2025-03-27T16:00:00.000Z","stockId":11,"sp":8.39},{"date":"2025-03-26T16:00:00.000Z","stockId":11,"sp":8.52},{"date":"2025-03-25T16:00:00.000Z","stockId":11,"sp":8.43},{"date":"2025-03-24T16:00:00.000Z","stockId":11,"sp":8.33},{"date":"2025-03-23T16:00:00.000Z","stockId":11,"sp":8.29},{"date":"2025-03-20T16:00:00.000Z","stockId":11,"sp":8.52},{"date":"2025-03-19T16:00:00.000Z","stockId":11,"sp":8.56},{"date":"2025-03-18T16:00:00.000Z","stockId":11,"sp":8.48},{"date":"2025-03-17T16:00:00.000Z","stockId":11,"sp":8.46},{"date":"2025-03-16T16:00:00.000Z","stockId":11,"sp":8.53},{"date":"2025-03-13T16:00:00.000Z","stockId":11,"sp":8.48},{"date":"2025-03-12T16:00:00.000Z","stockId":11,"sp":8.37},{"date":"2025-03-11T16:00:00.000Z","stockId":11,"sp":8.4},{"date":"2025-03-10T16:00:00.000Z","stockId":11,"sp":8.37},{"date":"2025-03-09T16:00:00.000Z","stockId":11,"sp":8.22},{"date":"2025-03-06T16:00:00.000Z","stockId":11,"sp":8.19},{"date":"2025-03-05T16:00:00.000Z","stockId":11,"sp":8.34},{"date":"2025-03-04T16:00:00.000Z","stockId":11,"sp":8.19},{"date":"2025-03-03T16:00:00.000Z","stockId":11,"sp":8.31},{"date":"2025-03-02T16:00:00.000Z","stockId":11,"sp":8.28},{"date":"2025-02-27T16:00:00.000Z","stockId":11,"sp":8.31},{"date":"2025-02-26T16:00:00.000Z","stockId":11,"sp":8.49},{"date":"2025-02-25T16:00:00.000Z","stockId":11,"sp":8.47},{"date":"2025-02-24T16:00:00.000Z","stockId":11,"sp":8.29},{"date":"2025-02-23T16:00:00.000Z","stockId":11,"sp":8.36},{"date":"2025-02-20T16:00:00.000Z","stockId":11,"sp":8.26},{"date":"2025-02-19T16:00:00.000Z","stockId":11,"sp":8.33},{"date":"2025-02-18T16:00:00.000Z","stockId":11,"sp":8.31},{"date":"2025-02-17T16:00:00.000Z","stockId":11,"sp":8.31},{"date":"2025-02-16T16:00:00.000Z","stockId":11,"sp":8.59},{"date":"2025-02-13T16:00:00.000Z","stockId":11,"sp":8.55},{"date":"2025-02-12T16:00:00.000Z","stockId":11,"sp":8.5},{"date":"2025-02-11T16:00:00.000Z","stockId":11,"sp":8.48},{"date":"2025-02-10T16:00:00.000Z","stockId":11,"sp":8.35},{"date":"2025-02-09T16:00:00.000Z","stockId":11,"sp":8.48},{"date":"2025-02-06T16:00:00.000Z","stockId":11,"sp":8.27},{"date":"2025-02-05T16:00:00.000Z","stockId":11,"sp":8.18},{"date":"2025-02-04T16:00:00.000Z","stockId":11,"sp":8.15},{"date":"2025-01-26T16:00:00.000Z","stockId":11,"sp":8.1},{"date":"2025-01-23T16:00:00.000Z","stockId":11,"sp":8.1},{"date":"2025-01-22T16:00:00.000Z","stockId":11,"sp":8.09},{"date":"2025-01-21T16:00:00.000Z","stockId":11,"sp":8.33},{"date":"2025-01-20T16:00:00.000Z","stockId":11,"sp":8.5},{"date":"2025-01-19T16:00:00.000Z","stockId":11,"sp":8.56},{"date":"2025-01-16T16:00:00.000Z","stockId":11,"sp":8.39},{"date":"2025-01-15T16:00:00.000Z","stockId":11,"sp":8.37},{"date":"2025-01-14T16:00:00.000Z","stockId":11,"sp":8.39},{"date":"2025-01-13T16:00:00.000Z","stockId":11,"sp":8.38},{"date":"2025-01-12T16:00:00.000Z","stockId":11,"sp":8.22},{"date":"2025-01-09T16:00:00.000Z","stockId":11,"sp":8.16},{"date":"2025-01-08T16:00:00.000Z","stockId":11,"sp":8.43},{"date":"2025-01-07T16:00:00.000Z","stockId":11,"sp":8.45},{"date":"2025-01-06T16:00:00.000Z","stockId":11,"sp":8.53},{"date":"2025-01-05T16:00:00.000Z","stockId":11,"sp":8.3},{"date":"2025-01-02T16:00:00.000Z","stockId":11,"sp":8.27},{"date":"2025-01-01T16:00:00.000Z","stockId":11,"sp":8.62},{"date":"2024-12-30T16:00:00.000Z","stockId":11,"sp":8.74},{"date":"2024-12-29T16:00:00.000Z","stockId":11,"sp":8.89},{"date":"2024-12-26T16:00:00.000Z","stockId":11,"sp":9.03},{"date":"2024-12-25T16:00:00.000Z","stockId":11,"sp":8.92},{"date":"2024-12-24T16:00:00.000Z","stockId":11,"sp":8.91},{"date":"2024-12-23T16:00:00.000Z","stockId":11,"sp":8.92},{"date":"2024-12-22T16:00:00.000Z","stockId":11,"sp":8.94},{"date":"2024-12-19T16:00:00.000Z","stockId":11,"sp":9.34},{"date":"2024-12-18T16:00:00.000Z","stockId":11,"sp":9.43},{"date":"2024-12-17T16:00:00.000Z","stockId":11,"sp":9.41},{"date":"2024-12-16T16:00:00.000Z","stockId":11,"sp":9.3},{"date":"2024-12-15T16:00:00.000Z","stockId":11,"sp":9.66},{"date":"2024-12-12T16:00:00.000Z","stockId":11,"sp":9.74},{"date":"2024-12-11T16:00:00.000Z","stockId":11,"sp":10.02},{"date":"2024-12-10T16:00:00.000Z","stockId":11,"sp":9.85},{"date":"2024-12-09T16:00:00.000Z","stockId":11,"sp":9.79},{"date":"2024-12-08T16:00:00.000Z","stockId":11,"sp":9.52},{"date":"2024-12-05T16:00:00.000Z","stockId":11,"sp":9.86},{"date":"2024-12-04T16:00:00.000Z","stockId":11,"sp":9.83},{"date":"2024-12-03T16:00:00.000Z","stockId":11,"sp":9.92},{"date":"2024-12-02T16:00:00.000Z","stockId":11,"sp":10},{"date":"2024-12-01T16:00:00.000Z","stockId":11,"sp":9.92},{"date":"2024-11-28T16:00:00.000Z","stockId":11,"sp":9.66},{"date":"2024-11-27T16:00:00.000Z","stockId":11,"sp":9.97},{"date":"2024-11-26T16:00:00.000Z","stockId":11,"sp":9.37},{"date":"2024-11-25T16:00:00.000Z","stockId":11,"sp":9.27},{"date":"2024-11-24T16:00:00.000Z","stockId":11,"sp":9.3},{"date":"2024-11-21T16:00:00.000Z","stockId":11,"sp":9.25},{"date":"2024-11-20T16:00:00.000Z","stockId":11,"sp":9.68},{"date":"2024-11-19T16:00:00.000Z","stockId":11,"sp":9.61},{"date":"2024-11-18T16:00:00.000Z","stockId":11,"sp":9.33},{"date":"2024-11-17T16:00:00.000Z","stockId":11,"sp":9.34},{"date":"2024-11-14T16:00:00.000Z","stockId":11,"sp":9.35},{"date":"2024-11-13T16:00:00.000Z","stockId":11,"sp":9.67},{"date":"2024-11-12T16:00:00.000Z","stockId":11,"sp":10.39},{"date":"2024-11-11T16:00:00.000Z","stockId":11,"sp":10.52},{"date":"2024-11-10T16:00:00.000Z","stockId":11,"sp":9.97},{"date":"2024-11-07T16:00:00.000Z","stockId":11,"sp":10},{"date":"2024-11-06T16:00:00.000Z","stockId":11,"sp":10.47},{"date":"2024-11-05T16:00:00.000Z","stockId":11,"sp":9.86},{"date":"2024-11-04T16:00:00.000Z","stockId":11,"sp":9.81},{"date":"2024-11-03T16:00:00.000Z","stockId":11,"sp":9.62},{"date":"2024-10-31T16:00:00.000Z","stockId":11,"sp":9.63},{"date":"2024-10-30T16:00:00.000Z","stockId":11,"sp":10.31},{"date":"2024-10-29T16:00:00.000Z","stockId":11,"sp":9.99},{"date":"2024-10-28T16:00:00.000Z","stockId":11,"sp":10},{"date":"2024-10-27T16:00:00.000Z","stockId":11,"sp":10.32},{"date":"2024-10-24T16:00:00.000Z","stockId":11,"sp":10.07},{"date":"2024-10-23T16:00:00.000Z","stockId":11,"sp":9.53},{"date":"2024-10-22T16:00:00.000Z","stockId":11,"sp":9.24},{"date":"2024-10-21T16:00:00.000Z","stockId":11,"sp":9.3},{"date":"2024-10-20T16:00:00.000Z","stockId":11,"sp":9},{"date":"2024-10-17T16:00:00.000Z","stockId":11,"sp":9.23},{"date":"2024-10-16T16:00:00.000Z","stockId":11,"sp":8.9},{"date":"2024-10-15T16:00:00.000Z","stockId":11,"sp":9.6},{"date":"2024-10-14T16:00:00.000Z","stockId":11,"sp":8.98},{"date":"2024-10-13T16:00:00.000Z","stockId":11,"sp":9.16},{"date":"2024-10-10T16:00:00.000Z","stockId":11,"sp":8.7},{"date":"2024-10-09T16:00:00.000Z","stockId":11,"sp":8.69},{"date":"2024-10-08T16:00:00.000Z","stockId":11,"sp":8.72},{"date":"2024-10-07T16:00:00.000Z","stockId":11,"sp":9.69},{"date":"2024-09-29T16:00:00.000Z","stockId":11,"sp":9.82},{"date":"2024-09-26T16:00:00.000Z","stockId":11,"sp":9.14},{"date":"2024-09-25T16:00:00.000Z","stockId":11,"sp":8.8},{"date":"2024-09-24T16:00:00.000Z","stockId":11,"sp":8.22},{"date":"2024-09-23T16:00:00.000Z","stockId":11,"sp":8.17},{"date":"2024-09-22T16:00:00.000Z","stockId":11,"sp":8.04},{"date":"2024-09-19T16:00:00.000Z","stockId":11,"sp":8.05},{"date":"2024-09-18T16:00:00.000Z","stockId":11,"sp":7.97},{"date":"2024-09-17T16:00:00.000Z","stockId":11,"sp":7.8},{"date":"2024-09-12T16:00:00.000Z","stockId":11,"sp":7.81},{"date":"2024-09-11T16:00:00.000Z","stockId":11,"sp":7.58},{"date":"2024-09-10T16:00:00.000Z","stockId":11,"sp":7.44},{"date":"2024-09-09T16:00:00.000Z","stockId":11,"sp":7.51},{"date":"2024-09-08T16:00:00.000Z","stockId":11,"sp":7.58},{"date":"2024-09-05T16:00:00.000Z","stockId":11,"sp":7.56},{"date":"2024-09-04T16:00:00.000Z","stockId":11,"sp":7.78},{"date":"2024-09-03T16:00:00.000Z","stockId":11,"sp":7.66},{"date":"2024-09-02T16:00:00.000Z","stockId":11,"sp":7.6},{"date":"2024-09-01T16:00:00.000Z","stockId":11,"sp":7.4},{"date":"2024-08-29T16:00:00.000Z","stockId":11,"sp":7.61},{"date":"2024-08-28T16:00:00.000Z","stockId":11,"sp":7.35},{"date":"2024-08-27T16:00:00.000Z","stockId":11,"sp":7.33},{"date":"2024-08-26T16:00:00.000Z","stockId":11,"sp":7.29},{"date":"2024-08-25T16:00:00.000Z","stockId":11,"sp":7.46},{"date":"2024-08-22T16:00:00.000Z","stockId":11,"sp":7.38},{"date":"2024-08-21T16:00:00.000Z","stockId":11,"sp":7.53},{"date":"2024-08-20T16:00:00.000Z","stockId":11,"sp":7.51},{"date":"2024-08-19T16:00:00.000Z","stockId":11,"sp":7.33},{"date":"2024-08-18T16:00:00.000Z","stockId":11,"sp":7.53},{"date":"2024-08-15T16:00:00.000Z","stockId":11,"sp":7.64},{"date":"2024-08-14T16:00:00.000Z","stockId":11,"sp":7.93},{"date":"2024-08-13T16:00:00.000Z","stockId":11,"sp":7.92},{"date":"2024-08-12T16:00:00.000Z","stockId":11,"sp":8},{"date":"2024-08-11T16:00:00.000Z","stockId":11,"sp":8.47},{"date":"2024-08-08T16:00:00.000Z","stockId":11,"sp":9.39},{"date":"2024-08-07T16:00:00.000Z","stockId":11,"sp":8.54},{"date":"2024-08-06T16:00:00.000Z","stockId":11,"sp":7.76},{"date":"2024-08-05T16:00:00.000Z","stockId":11,"sp":7.79},{"date":"2024-08-04T16:00:00.000Z","stockId":11,"sp":7.7},{"date":"2024-08-01T16:00:00.000Z","stockId":11,"sp":8.21},{"date":"2024-07-31T16:00:00.000Z","stockId":11,"sp":7.46},{"date":"2024-07-30T16:00:00.000Z","stockId":11,"sp":7.47},{"date":"2024-07-29T16:00:00.000Z","stockId":11,"sp":7.32},{"date":"2024-07-28T16:00:00.000Z","stockId":11,"sp":7.29},{"date":"2024-07-25T16:00:00.000Z","stockId":11,"sp":7.32},{"date":"2024-07-24T16:00:00.000Z","stockId":11,"sp":7.25},{"date":"2024-07-23T16:00:00.000Z","stockId":11,"sp":7.21},{"date":"2024-07-22T16:00:00.000Z","stockId":11,"sp":7.32},{"date":"2024-07-21T16:00:00.000Z","stockId":11,"sp":7.34},{"date":"2024-07-18T16:00:00.000Z","stockId":11,"sp":7.37},{"date":"2024-07-17T16:00:00.000Z","stockId":11,"sp":7.44},{"date":"2024-07-16T16:00:00.000Z","stockId":11,"sp":7.53},{"date":"2024-07-15T16:00:00.000Z","stockId":11,"sp":7.45},{"date":"2024-07-14T16:00:00.000Z","stockId":11,"sp":7.46},{"date":"2024-07-11T16:00:00.000Z","stockId":11,"sp":7.61},{"date":"2024-07-10T16:00:00.000Z","stockId":11,"sp":7.53},{"date":"2024-07-09T16:00:00.000Z","stockId":11,"sp":7.37},{"date":"2024-07-08T16:00:00.000Z","stockId":11,"sp":7.48},{"date":"2024-07-07T16:00:00.000Z","stockId":11,"sp":7.44},{"date":"2024-07-04T16:00:00.000Z","stockId":11,"sp":7.69},{"date":"2024-07-03T16:00:00.000Z","stockId":11,"sp":7.65},{"date":"2024-07-02T16:00:00.000Z","stockId":11,"sp":7.96},{"date":"2024-07-01T16:00:00.000Z","stockId":11,"sp":7.95},{"date":"2024-06-30T16:00:00.000Z","stockId":11,"sp":7.97},{"date":"2024-06-27T16:00:00.000Z","stockId":11,"sp":7.74},{"date":"2024-06-26T16:00:00.000Z","stockId":11,"sp":7.68},{"sp":7.71,"stockId":11,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.66,"stockId":11,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.66,"stockId":11,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.86,"stockId":11,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.93,"stockId":11,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.87,"stockId":11,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.93,"stockId":11,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.79,"stockId":11,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.12,"stockId":11,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.9,"stockId":11,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.05,"stockId":11,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.05,"stockId":11,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.09,"stockId":11,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.89,"stockId":11,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.1,"stockId":11,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.24,"stockId":11,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.05,"stockId":11,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.18,"stockId":11,"date":"2024-05-30T16:00:00.000Z"},{"sp":8.16,"stockId":11,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.4,"stockId":11,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.34,"stockId":11,"date":"2024-05-27T16:00:00.000Z"},{"sp":8.55,"stockId":11,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.67,"stockId":11,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.01,"stockId":11,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.18,"stockId":11,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.09,"stockId":11,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.09,"stockId":11,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.49,"stockId":11,"date":"2024-05-16T16:00:00.000Z"},{"sp":8.94,"stockId":11,"date":"2024-05-15T16:00:00.000Z"},{"sp":8.54,"stockId":11,"date":"2024-05-14T16:00:00.000Z"},{"sp":8.47,"stockId":11,"date":"2024-05-13T16:00:00.000Z"},{"sp":8.59,"stockId":11,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":11,"sp":8.61},{"date":"2024-05-08T16:00:00.000Z","stockId":11,"sp":8.4},{"date":"2024-05-07T16:00:00.000Z","stockId":11,"sp":8.31},{"date":"2024-05-06T16:00:00.000Z","stockId":11,"sp":8.59},{"date":"2024-05-05T16:00:00.000Z","stockId":11,"sp":8.51},{"date":"2024-04-29T16:00:00.000Z","stockId":11,"sp":8.41},{"date":"2024-04-28T16:00:00.000Z","stockId":11,"sp":8.61},{"date":"2024-04-25T16:00:00.000Z","stockId":11,"sp":8.31},{"date":"2024-04-24T16:00:00.000Z","stockId":11,"sp":8.16},{"date":"2024-04-23T16:00:00.000Z","stockId":11,"sp":8.13},{"date":"2024-04-22T16:00:00.000Z","stockId":11,"sp":8.06},{"date":"2024-04-21T16:00:00.000Z","stockId":11,"sp":8.07},{"date":"2024-04-18T16:00:00.000Z","stockId":11,"sp":8.04},{"date":"2024-04-17T16:00:00.000Z","stockId":11,"sp":7.99},{"date":"2024-04-16T16:00:00.000Z","stockId":11,"sp":8.03},{"date":"2024-04-15T16:00:00.000Z","stockId":11,"sp":7.83},{"date":"2024-04-14T16:00:00.000Z","stockId":11,"sp":7.95},{"date":"2024-04-11T16:00:00.000Z","stockId":11,"sp":8.16},{"date":"2024-04-10T16:00:00.000Z","stockId":11,"sp":8.3},{"date":"2024-04-09T16:00:00.000Z","stockId":11,"sp":8.34},{"date":"2024-04-08T16:00:00.000Z","stockId":11,"sp":8.38},{"date":"2024-04-07T16:00:00.000Z","stockId":11,"sp":8.28},{"date":"2024-04-02T16:00:00.000Z","stockId":11,"sp":8.48},{"date":"2024-04-01T16:00:00.000Z","stockId":11,"sp":8.36},{"date":"2024-03-31T16:00:00.000Z","stockId":11,"sp":8.38},{"date":"2024-03-28T16:00:00.000Z","stockId":11,"sp":8.24},{"date":"2024-03-27T16:00:00.000Z","stockId":11,"sp":8.24},{"date":"2024-03-26T16:00:00.000Z","stockId":11,"sp":8.29},{"date":"2024-03-25T16:00:00.000Z","stockId":11,"sp":8.55},{"date":"2024-03-24T16:00:00.000Z","stockId":11,"sp":8.2},{"date":"2024-03-21T16:00:00.000Z","stockId":11,"sp":8.22},{"date":"2024-03-20T16:00:00.000Z","stockId":11,"sp":8.38},{"date":"2024-03-19T16:00:00.000Z","stockId":11,"sp":8.33},{"date":"2024-03-18T16:00:00.000Z","stockId":11,"sp":8.32},{"date":"2024-03-17T16:00:00.000Z","stockId":11,"sp":8.4},{"date":"2024-03-14T16:00:00.000Z","stockId":11,"sp":8.39},{"date":"2024-03-13T16:00:00.000Z","stockId":11,"sp":8.31},{"date":"2024-03-12T16:00:00.000Z","stockId":11,"sp":8.32},{"date":"2024-03-11T16:00:00.000Z","stockId":11,"sp":8.48},{"date":"2024-03-10T16:00:00.000Z","stockId":11,"sp":8.26},{"date":"2024-03-07T16:00:00.000Z","stockId":11,"sp":8.14},{"date":"2024-03-06T16:00:00.000Z","stockId":11,"sp":8.19},{"date":"2024-03-05T16:00:00.000Z","stockId":11,"sp":8.18},{"date":"2024-03-04T16:00:00.000Z","stockId":11,"sp":8.19},{"date":"2024-03-03T16:00:00.000Z","stockId":11,"sp":8.24},{"date":"2024-02-29T16:00:00.000Z","stockId":11,"sp":8.46},{"date":"2024-02-28T16:00:00.000Z","stockId":11,"sp":8.35},{"date":"2024-02-27T16:00:00.000Z","stockId":11,"sp":8.2},{"date":"2024-02-26T16:00:00.000Z","stockId":11,"sp":8.53},{"date":"2024-02-25T16:00:00.000Z","stockId":11,"sp":8.39},{"date":"2024-02-22T16:00:00.000Z","stockId":11,"sp":8.51},{"date":"2024-02-21T16:00:00.000Z","stockId":11,"sp":8.45},{"date":"2024-02-20T16:00:00.000Z","stockId":11,"sp":8.43},{"date":"2024-02-19T16:00:00.000Z","stockId":11,"sp":8.29},{"date":"2024-02-18T16:00:00.000Z","stockId":11,"sp":8.27},{"date":"2024-02-07T16:00:00.000Z","stockId":11,"sp":8.2},{"date":"2024-02-06T16:00:00.000Z","stockId":11,"sp":7.81},{"date":"2024-02-05T16:00:00.000Z","stockId":11,"sp":7.89},{"date":"2024-02-04T16:00:00.000Z","stockId":11,"sp":7.74},{"date":"2024-02-01T16:00:00.000Z","stockId":11,"sp":8.35},{"date":"2024-01-31T16:00:00.000Z","stockId":11,"sp":8.34},{"date":"2024-01-30T16:00:00.000Z","stockId":11,"sp":8.6},{"date":"2024-01-29T16:00:00.000Z","stockId":11,"sp":9.23},{"date":"2024-01-28T16:00:00.000Z","stockId":11,"sp":9.53},{"date":"2024-01-25T16:00:00.000Z","stockId":11,"sp":9.93},{"date":"2024-01-24T16:00:00.000Z","stockId":11,"sp":9.66},{"date":"2024-01-23T16:00:00.000Z","stockId":11,"sp":9.41},{"date":"2024-01-22T16:00:00.000Z","stockId":11,"sp":8.84},{"date":"2024-01-21T16:00:00.000Z","stockId":11,"sp":9.01},{"date":"2024-01-18T16:00:00.000Z","stockId":11,"sp":9.27},{"date":"2024-01-17T16:00:00.000Z","stockId":11,"sp":9},{"date":"2024-01-16T16:00:00.000Z","stockId":11,"sp":8.99},{"date":"2024-01-15T16:00:00.000Z","stockId":11,"sp":8.95},{"date":"2024-01-14T16:00:00.000Z","stockId":11,"sp":8.92},{"date":"2024-01-11T16:00:00.000Z","stockId":11,"sp":8.81},{"date":"2024-01-10T16:00:00.000Z","stockId":11,"sp":8.82},{"date":"2024-01-09T16:00:00.000Z","stockId":11,"sp":8.67},{"date":"2024-01-08T16:00:00.000Z","stockId":11,"sp":8.71},{"date":"2024-01-07T16:00:00.000Z","stockId":11,"sp":8.92},{"date":"2024-01-04T16:00:00.000Z","stockId":11,"sp":8.87},{"date":"2024-01-03T16:00:00.000Z","stockId":11,"sp":8.85},{"date":"2024-01-02T16:00:00.000Z","stockId":11,"sp":8.87},{"date":"2024-01-01T16:00:00.000Z","stockId":11,"sp":8.83},{"date":"2023-12-28T16:00:00.000Z","stockId":11,"sp":8.86},{"date":"2023-12-27T16:00:00.000Z","stockId":11,"sp":8.8},{"date":"2023-12-26T16:00:00.000Z","stockId":11,"sp":8.66},{"date":"2023-12-25T16:00:00.000Z","stockId":11,"sp":8.58},{"date":"2023-12-24T16:00:00.000Z","stockId":11,"sp":8.72},{"date":"2023-12-21T16:00:00.000Z","stockId":11,"sp":8.89},{"date":"2023-12-20T16:00:00.000Z","stockId":11,"sp":9.02},{"date":"2023-12-19T16:00:00.000Z","stockId":11,"sp":8.96},{"date":"2023-12-18T16:00:00.000Z","stockId":11,"sp":9.12},{"date":"2023-12-17T16:00:00.000Z","stockId":11,"sp":9.22},{"date":"2023-12-14T16:00:00.000Z","stockId":11,"sp":9.42},{"date":"2023-12-13T16:00:00.000Z","stockId":11,"sp":9.38},{"date":"2023-12-12T16:00:00.000Z","stockId":11,"sp":9.25},{"date":"2023-12-11T16:00:00.000Z","stockId":11,"sp":9.4},{"date":"2023-12-10T16:00:00.000Z","stockId":11,"sp":9.18},{"date":"2023-12-07T16:00:00.000Z","stockId":11,"sp":9.15},{"date":"2023-12-06T16:00:00.000Z","stockId":11,"sp":9.45},{"date":"2023-12-05T16:00:00.000Z","stockId":11,"sp":9.44},{"date":"2023-12-04T16:00:00.000Z","stockId":11,"sp":9.23},{"date":"2023-12-03T16:00:00.000Z","stockId":11,"sp":9.39},{"date":"2023-11-30T16:00:00.000Z","stockId":11,"sp":9.43},{"date":"2023-11-29T16:00:00.000Z","stockId":11,"sp":9.37},{"date":"2023-11-28T16:00:00.000Z","stockId":11,"sp":9.35},{"date":"2023-11-27T16:00:00.000Z","stockId":11,"sp":9.49},{"date":"2023-11-26T16:00:00.000Z","stockId":11,"sp":9.58},{"date":"2023-11-23T16:00:00.000Z","stockId":11,"sp":9.82},{"date":"2023-11-22T16:00:00.000Z","stockId":11,"sp":10.05},{"date":"2023-11-21T16:00:00.000Z","stockId":11,"sp":10.39},{"date":"2023-11-20T16:00:00.000Z","stockId":11,"sp":9.85},{"date":"2023-11-19T16:00:00.000Z","stockId":11,"sp":9.53},{"date":"2023-11-16T16:00:00.000Z","stockId":11,"sp":9.45},{"date":"2023-11-15T16:00:00.000Z","stockId":11,"sp":9.49},{"date":"2023-11-14T16:00:00.000Z","stockId":11,"sp":9.53},{"date":"2023-11-13T16:00:00.000Z","stockId":11,"sp":9.55},{"date":"2023-11-12T16:00:00.000Z","stockId":11,"sp":9.42},{"date":"2023-11-09T16:00:00.000Z","stockId":11,"sp":9.42},{"date":"2023-11-08T16:00:00.000Z","stockId":11,"sp":9.49},{"date":"2023-11-07T16:00:00.000Z","stockId":11,"sp":9.48},{"date":"2023-11-06T16:00:00.000Z","stockId":11,"sp":9.35},{"date":"2023-11-05T16:00:00.000Z","stockId":11,"sp":9.25},{"date":"2023-11-02T16:00:00.000Z","stockId":11,"sp":8.93},{"date":"2023-11-01T16:00:00.000Z","stockId":11,"sp":8.9},{"date":"2023-10-31T16:00:00.000Z","stockId":11,"sp":8.95},{"date":"2023-10-30T16:00:00.000Z","stockId":11,"sp":8.97},{"date":"2023-10-29T16:00:00.000Z","stockId":11,"sp":9.01},{"date":"2023-10-26T16:00:00.000Z","stockId":11,"sp":9.38},{"date":"2023-10-25T16:00:00.000Z","stockId":11,"sp":9.32},{"date":"2023-10-24T16:00:00.000Z","stockId":11,"sp":9.35},{"date":"2023-10-23T16:00:00.000Z","stockId":11,"sp":9.28},{"date":"2023-10-22T16:00:00.000Z","stockId":11,"sp":9.04},{"date":"2023-10-19T16:00:00.000Z","stockId":11,"sp":9.23},{"date":"2023-10-18T16:00:00.000Z","stockId":11,"sp":9.18},{"date":"2023-10-17T16:00:00.000Z","stockId":11,"sp":9.17},{"date":"2023-10-16T16:00:00.000Z","stockId":11,"sp":9.28},{"date":"2023-10-15T16:00:00.000Z","stockId":11,"sp":9.29},{"date":"2023-10-12T16:00:00.000Z","stockId":11,"sp":9.4},{"date":"2023-10-11T16:00:00.000Z","stockId":11,"sp":9.52},{"date":"2023-10-10T16:00:00.000Z","stockId":11,"sp":9.42},{"date":"2023-10-09T16:00:00.000Z","stockId":11,"sp":9.52},{"date":"2023-10-08T16:00:00.000Z","stockId":11,"sp":9.64},{"date":"2023-09-27T16:00:00.000Z","stockId":11,"sp":9.77},{"date":"2023-09-26T16:00:00.000Z","stockId":11,"sp":9.69},{"date":"2023-09-25T16:00:00.000Z","stockId":11,"sp":9.73},{"date":"2023-09-24T16:00:00.000Z","stockId":11,"sp":9.76},{"date":"2023-09-21T16:00:00.000Z","stockId":11,"sp":9.9},{"date":"2023-09-20T16:00:00.000Z","stockId":11,"sp":9.75},{"date":"2023-09-19T16:00:00.000Z","stockId":11,"sp":9.77},{"date":"2023-09-18T16:00:00.000Z","stockId":11,"sp":9.78},{"date":"2023-09-17T16:00:00.000Z","stockId":11,"sp":9.83},{"date":"2023-09-14T16:00:00.000Z","stockId":11,"sp":9.99},{"date":"2023-09-13T16:00:00.000Z","stockId":11,"sp":9.93},{"date":"2023-09-12T16:00:00.000Z","stockId":11,"sp":9.99},{"date":"2023-09-11T16:00:00.000Z","stockId":11,"sp":10.01},{"date":"2023-09-10T16:00:00.000Z","stockId":11,"sp":10.02},{"date":"2023-09-07T16:00:00.000Z","stockId":11,"sp":10.07},{"date":"2023-09-06T16:00:00.000Z","stockId":11,"sp":10.22},{"date":"2023-09-05T16:00:00.000Z","stockId":11,"sp":10.29},{"date":"2023-09-04T16:00:00.000Z","stockId":11,"sp":10.05},{"date":"2023-09-03T16:00:00.000Z","stockId":11,"sp":10.6},{"date":"2023-08-31T16:00:00.000Z","stockId":11,"sp":10.73},{"date":"2023-08-30T16:00:00.000Z","stockId":11,"sp":10.88},{"date":"2023-08-29T16:00:00.000Z","stockId":11,"sp":11.51},{"date":"2023-08-28T16:00:00.000Z","stockId":11,"sp":11.7},{"date":"2023-08-27T16:00:00.000Z","stockId":11,"sp":10.64},{"date":"2023-08-24T16:00:00.000Z","stockId":11,"sp":9.84},{"date":"2023-08-23T16:00:00.000Z","stockId":11,"sp":9.75},{"date":"2023-08-22T16:00:00.000Z","stockId":11,"sp":9.92},{"date":"2023-08-21T16:00:00.000Z","stockId":11,"sp":9.94},{"date":"2023-08-20T16:00:00.000Z","stockId":11,"sp":9.83},{"date":"2023-08-17T16:00:00.000Z","stockId":11,"sp":10},{"date":"2023-08-16T16:00:00.000Z","stockId":11,"sp":10.29},{"date":"2023-08-15T16:00:00.000Z","stockId":11,"sp":10.37},{"date":"2023-08-14T16:00:00.000Z","stockId":11,"sp":10.16},{"date":"2023-08-13T16:00:00.000Z","stockId":11,"sp":10.28},{"date":"2023-08-10T16:00:00.000Z","stockId":11,"sp":10.83},{"date":"2023-08-09T16:00:00.000Z","stockId":11,"sp":10.31},{"date":"2023-08-08T16:00:00.000Z","stockId":11,"sp":10.13},{"date":"2023-08-07T16:00:00.000Z","stockId":11,"sp":10.22},{"date":"2023-08-06T16:00:00.000Z","stockId":11,"sp":10.3},{"date":"2023-08-03T16:00:00.000Z","stockId":11,"sp":10.63},{"date":"2023-08-02T16:00:00.000Z","stockId":11,"sp":10.69},{"date":"2023-08-01T16:00:00.000Z","stockId":11,"sp":10.58},{"date":"2023-07-31T16:00:00.000Z","stockId":11,"sp":10.45},{"date":"2023-07-30T16:00:00.000Z","stockId":11,"sp":10.43},{"date":"2023-07-27T16:00:00.000Z","stockId":11,"sp":10.27},{"date":"2023-07-26T16:00:00.000Z","stockId":11,"sp":10.19},{"date":"2023-07-25T16:00:00.000Z","stockId":11,"sp":10.25},{"date":"2023-07-24T16:00:00.000Z","stockId":11,"sp":9.9},{"date":"2023-07-23T16:00:00.000Z","stockId":11,"sp":9.53},{"date":"2023-07-20T16:00:00.000Z","stockId":11,"sp":9.44},{"date":"2023-07-19T16:00:00.000Z","stockId":11,"sp":9.3},{"date":"2023-07-18T16:00:00.000Z","stockId":11,"sp":9.3},{"date":"2023-07-17T16:00:00.000Z","stockId":11,"sp":9.2},{"date":"2023-07-16T16:00:00.000Z","stockId":11,"sp":9.21},{"date":"2023-07-13T16:00:00.000Z","stockId":11,"sp":9.17},{"date":"2023-07-12T16:00:00.000Z","stockId":11,"sp":9.15},{"date":"2023-07-11T16:00:00.000Z","stockId":11,"sp":9.1},{"date":"2023-07-10T16:00:00.000Z","stockId":11,"sp":9.23},{"date":"2023-07-09T16:00:00.000Z","stockId":11,"sp":9.23},{"date":"2023-07-06T16:00:00.000Z","stockId":11,"sp":9.55},{"date":"2023-07-05T16:00:00.000Z","stockId":11,"sp":9.47},{"date":"2023-07-04T16:00:00.000Z","stockId":11,"sp":9.43},{"date":"2023-07-03T16:00:00.000Z","stockId":11,"sp":9.41},{"date":"2023-07-02T16:00:00.000Z","stockId":11,"sp":9.4},{"date":"2023-06-29T16:00:00.000Z","stockId":11,"sp":9.29},{"date":"2023-06-28T16:00:00.000Z","stockId":11,"sp":9.19},{"date":"2023-06-27T16:00:00.000Z","stockId":11,"sp":9.3},{"date":"2023-06-26T16:00:00.000Z","stockId":11,"sp":9.36},{"date":"2023-06-25T16:00:00.000Z","stockId":11,"sp":9.13},{"date":"2023-06-20T16:00:00.000Z","stockId":11,"sp":9.21},{"date":"2023-06-19T16:00:00.000Z","stockId":11,"sp":9.31},{"date":"2023-06-18T16:00:00.000Z","stockId":11,"sp":9.45},{"date":"2023-06-15T16:00:00.000Z","stockId":11,"sp":9.67},{"date":"2023-06-14T16:00:00.000Z","stockId":11,"sp":9.62},{"date":"2023-06-13T16:00:00.000Z","stockId":11,"sp":9.55},{"date":"2023-06-12T16:00:00.000Z","stockId":11,"sp":9.62},{"date":"2023-06-11T16:00:00.000Z","stockId":11,"sp":9.63},{"date":"2023-06-08T16:00:00.000Z","stockId":11,"sp":9.63},{"date":"2023-06-07T16:00:00.000Z","stockId":11,"sp":9.93},{"date":"2023-06-06T16:00:00.000Z","stockId":11,"sp":9.67},{"date":"2023-06-05T16:00:00.000Z","stockId":11,"sp":9.54},{"date":"2023-06-04T16:00:00.000Z","stockId":11,"sp":9.57},{"date":"2023-06-01T16:00:00.000Z","stockId":11,"sp":9.64},{"date":"2023-05-31T16:00:00.000Z","stockId":11,"sp":9.42},{"date":"2023-05-30T16:00:00.000Z","stockId":11,"sp":9.43},{"date":"2023-05-29T16:00:00.000Z","stockId":11,"sp":9.51},{"date":"2023-05-28T16:00:00.000Z","stockId":11,"sp":9.32},{"date":"2023-05-25T16:00:00.000Z","stockId":11,"sp":9.45},{"date":"2023-05-24T16:00:00.000Z","stockId":11,"sp":9.43}],"dateFlag":"day"}