window.pageData = {"stock":{"_id":1299,"name":"美能能源","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001299","tickerId":1299,"currency":"CNY","fsTableType":"non_financial","ipoDate":"2022-10-30T16:00:00.000Z","provinceCode":27,"listingStatus":"normally_listed","followedNum":60,"blackenedNum":3,"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"mnny","memoNum":1,"source":"cn_info","actualControllerTypes":["natural_person"],"actualControllerName":"晏立群;李全平","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-16T19:08:05.331Z"}],"province":{"shortName":"陕西"},"industry":{"_id":2010000410301,"stockCode":"410301","name":"燃气","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":410301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":19.911699303771805},"pb":{"mcw":1.8559178246843333},"ps_ttm":{"mcw":0.8493638275461809},"dyr":{"mcw":0.02929567952731854}},"staticDividendYieldRatio":0.029655095641291075},"industryGroup":{"cni":[{"_id":2000000000010,"stockCode":"C10","exchange":"sz","stockType":"industry","source":"cni","tickerId":10,"name":"公用事业"},{"_id":2000000001001,"stockCode":"C1001","exchange":"sz","stockType":"industry","source":"cni","tickerId":1001,"name":"公用事业"},{"_id":2000000100102,"stockCode":"C100102","exchange":"sz","stockType":"industry","source":"cni","tickerId":100102,"name":"燃气公用事业"}],"sw":[{"_id":2010000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw","tickerId":410000,"source":"sw"},{"_id":2010000410300,"stockCode":"410300","name":"燃气","stockType":"industry","exchange":"sw","tickerId":410300,"source":"sw"},{"_id":2010000410301,"stockCode":"410301","name":"燃气","stockType":"industry","exchange":"sw","tickerId":410301,"source":"sw"}],"sw_2021":[{"_id":2020000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw_2021","tickerId":410000,"source":"sw_2021"},{"_id":2020000410300,"stockCode":"410300","name":"燃气","stockType":"industry","exchange":"sw_2021","tickerId":410300,"source":"sw_2021"},{"_id":2020000410301,"stockCode":"410301","name":"燃气","stockType":"industry","exchange":"sw_2021","tickerId":410301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.meinenggas.com","companyName":"陕西美能清洁能源集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1299,"type":"tr_dri","cagr_p_r_fs":-0.014478096430970755,"cagr_p_r_fys":-0.07412489627459484,"p_r_fs":-0.052664208252754086,"cagr_p_r_d30":-0.06029684601113183,"cagr_p_r_d60":-0.13270547945205513,"cagr_p_r_d90":-0.08347087646024864,"cagr_p_r_y1":0.1824369231970422,"last_data_date":"2026-07-15T16:00:00.000Z","period_date":"2022-10-30T16:00:00.000Z","cagr_p_r_y3":0.05157158341949186,"cagr_p_r_d14":-0.0009861932938854956,"cagr_p_r_d7":0.020140986908358638},"shnc":{"stockId":1299,"type":"shnc","shnc_rld":"2026-07-09T16:00:00.000Z","shnc_rln":15747,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":16088,"shnc_q1":-0.04838518869040577,"shnc_q2":-0.20091392241593403,"shnc_q3":0.27652146314369597,"shnc_d10":-0.021195922426653406,"shnc_y2":-0.1545688822076667,"shnc_d20":-0.08601776075222009,"shnc_d60":-0.22405637134128314,"shnc_d30":-0.07397824169361952},"ple":{"stockId":1299,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":30.701976806242094,"d_pe_ttm":34.26618987724598,"pb":2.8355054400092086,"pb_wo_gw":2.8355054400092086,"dyr":0.04872214941424801,"mc":3182999844.3100004,"mc_om":3182999844.3100004,"sp":10.13,"spc":-0.0069,"ta":39131621,"to_r":0.013587260273676233,"cmc":2865526546,"ecmc":1120774201.5210001,"ecmc_psh":71174,"shn":15747},"differentMarketStocks":[],"staticDividendYieldRatio":0.04872214941424801},"shareholdersEquityChangeData":[{"_id":"6a56d69aac659570504a6e5f","stockId":1299,"source":"cn_info","shareholderName":"晏立群","declarationDate":"2026-06-16T16:00:00.000Z","date":"2026-06-14T16:00:00.000Z","changeQuantity":716800,"sharesChangeRatio":0.00228,"priceLimit":"11.032","sharesHeldAfterChange":0.11052,"quantityHeldAfterChange":34728050,"priceFloor":11.032,"priceCeiling":11.032,"averagePrice":11.032,"stock":{"_id":1299,"name":"美能能源","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001299","tickerId":1299,"currency":"CNY","fsTableType":"non_financial","followedNum":60,"blackenedNum":3,"memoNum":1,"isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-15T16:00:00.000Z","stockId":1299,"sp":10.13},{"date":"2026-07-14T16:00:00.000Z","stockId":1299,"sp":10.2},{"stockId":1299,"date":"2026-07-13T16:00:00.000Z","sp":10.26},{"date":"2026-07-12T16:00:00.000Z","stockId":1299,"sp":9.67},{"date":"2026-07-09T16:00:00.000Z","stockId":1299,"sp":9.97},{"stockId":1299,"date":"2026-07-08T16:00:00.000Z","sp":9.93},{"stockId":1299,"date":"2026-07-07T16:00:00.000Z","sp":10.1},{"date":"2026-07-06T16:00:00.000Z","stockId":1299,"sp":10.18},{"date":"2026-07-05T16:00:00.000Z","stockId":1299,"sp":10.36},{"stockId":1299,"date":"2026-07-02T16:00:00.000Z","sp":10.43},{"stockId":1299,"date":"2026-07-01T16:00:00.000Z","sp":10.14},{"stockId":1299,"date":"2026-06-30T16:00:00.000Z","sp":10.13},{"date":"2026-06-29T16:00:00.000Z","stockId":1299,"sp":10.06},{"date":"2026-06-28T16:00:00.000Z","stockId":1299,"sp":9.97},{"date":"2026-06-25T16:00:00.000Z","stockId":1299,"sp":10.2},{"stockId":1299,"date":"2026-06-24T16:00:00.000Z","sp":10.5},{"stockId":1299,"date":"2026-06-23T16:00:00.000Z","sp":10.54},{"date":"2026-06-22T16:00:00.000Z","stockId":1299,"sp":10.98},{"stockId":1299,"date":"2026-06-21T16:00:00.000Z","sp":10.66},{"stockId":1299,"date":"2026-06-17T16:00:00.000Z","sp":10.5},{"date":"2026-06-16T16:00:00.000Z","stockId":1299,"sp":10.82},{"date":"2026-06-15T16:00:00.000Z","stockId":1299,"sp":10.78},{"date":"2026-06-14T16:00:00.000Z","stockId":1299,"sp":10.94},{"date":"2026-06-11T16:00:00.000Z","stockId":1299,"sp":11.24},{"date":"2026-06-10T16:00:00.000Z","stockId":1299,"sp":10.22},{"date":"2026-06-09T16:00:00.000Z","stockId":1299,"sp":10.19},{"stockId":1299,"date":"2026-06-08T16:00:00.000Z","sp":10.6},{"stockId":1299,"date":"2026-06-07T16:00:00.000Z","sp":10.93},{"stockId":1299,"date":"2026-06-04T16:00:00.000Z","sp":11.87},{"date":"2026-06-03T16:00:00.000Z","stockId":1299,"sp":13.19},{"date":"2026-06-02T16:00:00.000Z","stockId":1299,"sp":13.6},{"date":"2026-06-01T16:00:00.000Z","stockId":1299,"sp":13.78},{"stockId":1299,"date":"2026-05-31T16:00:00.000Z","sp":13.34},{"date":"2026-05-28T16:00:00.000Z","stockId":1299,"sp":12.67},{"date":"2026-05-27T16:00:00.000Z","stockId":1299,"sp":13.02},{"stockId":1299,"date":"2026-05-26T16:00:00.000Z","sp":13.07},{"date":"2026-05-25T16:00:00.000Z","stockId":1299,"sp":11.88},{"date":"2026-05-24T16:00:00.000Z","stockId":1299,"sp":12.37},{"stockId":1299,"date":"2026-05-21T16:00:00.000Z","sp":12},{"stockId":1299,"date":"2026-05-20T16:00:00.000Z","sp":11.95},{"date":"2026-05-19T16:00:00.000Z","stockId":1299,"sp":12.2},{"stockId":1299,"date":"2026-05-18T16:00:00.000Z","sp":12.13},{"date":"2026-05-17T16:00:00.000Z","stockId":1299,"sp":12.3},{"stockId":1299,"date":"2026-05-14T16:00:00.000Z","sp":11.68},{"date":"2026-05-13T16:00:00.000Z","stockId":1299,"sp":11.77},{"stockId":1299,"date":"2026-05-12T16:00:00.000Z","sp":11.94},{"date":"2026-05-11T16:00:00.000Z","stockId":1299,"sp":11.45},{"date":"2026-05-10T16:00:00.000Z","stockId":1299,"sp":11.35},{"stockId":1299,"date":"2026-05-07T16:00:00.000Z","sp":11.29},{"stockId":1299,"date":"2026-05-06T16:00:00.000Z","sp":11},{"date":"2026-05-05T16:00:00.000Z","stockId":1299,"sp":11.11},{"date":"2026-04-29T16:00:00.000Z","stockId":1299,"sp":10.94},{"stockId":1299,"date":"2026-04-28T16:00:00.000Z","sp":11.39},{"date":"2026-04-27T16:00:00.000Z","stockId":1299,"sp":15.61},{"stockId":1299,"date":"2026-04-26T16:00:00.000Z","sp":14.96},{"stockId":1299,"date":"2026-04-23T16:00:00.000Z","sp":14.87},{"date":"2026-04-22T16:00:00.000Z","stockId":1299,"sp":15.28},{"stockId":1299,"date":"2026-04-21T16:00:00.000Z","sp":14.45},{"date":"2026-04-20T16:00:00.000Z","stockId":1299,"sp":14.77},{"date":"2026-04-19T16:00:00.000Z","stockId":1299,"sp":14.89},{"date":"2026-04-16T16:00:00.000Z","stockId":1299,"sp":14.86},{"date":"2026-04-15T16:00:00.000Z","stockId":1299,"sp":15.38},{"date":"2026-04-14T16:00:00.000Z","stockId":1299,"sp":16.69},{"date":"2026-04-13T16:00:00.000Z","stockId":1299,"sp":18.54},{"date":"2026-04-12T16:00:00.000Z","stockId":1299,"sp":16.85},{"stockId":1299,"date":"2026-04-09T16:00:00.000Z","sp":15.32},{"stockId":1299,"date":"2026-04-08T16:00:00.000Z","sp":13.93},{"date":"2026-04-07T16:00:00.000Z","stockId":1299,"sp":13.56},{"date":"2026-04-06T16:00:00.000Z","stockId":1299,"sp":13.41},{"date":"2026-04-02T16:00:00.000Z","stockId":1299,"sp":13.13},{"stockId":1299,"date":"2026-04-01T16:00:00.000Z","sp":13.92},{"date":"2026-03-31T16:00:00.000Z","stockId":1299,"sp":13.7},{"stockId":1299,"date":"2026-03-30T16:00:00.000Z","sp":13.63},{"stockId":1299,"date":"2026-03-29T16:00:00.000Z","sp":13.52},{"stockId":1299,"date":"2026-03-26T16:00:00.000Z","sp":13.63},{"stockId":1299,"date":"2026-03-25T16:00:00.000Z","sp":13.37},{"stockId":1299,"date":"2026-03-24T16:00:00.000Z","sp":13.37},{"date":"2026-03-23T16:00:00.000Z","stockId":1299,"sp":13.22},{"date":"2026-03-22T16:00:00.000Z","stockId":1299,"sp":12.65},{"stockId":1299,"date":"2026-03-19T16:00:00.000Z","sp":13.38},{"stockId":1299,"date":"2026-03-18T16:00:00.000Z","sp":13.93},{"date":"2026-03-17T16:00:00.000Z","stockId":1299,"sp":13.59},{"stockId":1299,"date":"2026-03-16T16:00:00.000Z","sp":13.44},{"date":"2026-03-15T16:00:00.000Z","stockId":1299,"sp":13.71},{"stockId":1299,"date":"2026-03-12T16:00:00.000Z","sp":13.96},{"date":"2026-03-11T16:00:00.000Z","stockId":1299,"sp":13.99},{"stockId":1299,"date":"2026-03-10T16:00:00.000Z","sp":14.08},{"date":"2026-03-09T16:00:00.000Z","stockId":1299,"sp":13.77},{"stockId":1299,"date":"2026-03-08T16:00:00.000Z","sp":13.67},{"date":"2026-03-05T16:00:00.000Z","stockId":1299,"sp":13.74},{"stockId":1299,"date":"2026-03-04T16:00:00.000Z","sp":14.04},{"stockId":1299,"date":"2026-03-03T16:00:00.000Z","sp":14.36},{"stockId":1299,"date":"2026-03-02T16:00:00.000Z","sp":15.47},{"date":"2026-03-01T16:00:00.000Z","stockId":1299,"sp":14.06},{"date":"2026-02-26T16:00:00.000Z","stockId":1299,"sp":13.79},{"stockId":1299,"date":"2026-02-25T16:00:00.000Z","sp":13.6},{"stockId":1299,"date":"2026-02-24T16:00:00.000Z","sp":13.61},{"stockId":1299,"date":"2026-02-23T16:00:00.000Z","sp":13.57},{"date":"2026-02-12T16:00:00.000Z","stockId":1299,"sp":13.15},{"stockId":1299,"date":"2026-02-11T16:00:00.000Z","sp":13.39},{"stockId":1299,"date":"2026-02-10T16:00:00.000Z","sp":13.75},{"stockId":1299,"date":"2026-02-09T16:00:00.000Z","sp":13.26},{"stockId":1299,"date":"2026-02-08T16:00:00.000Z","sp":13.33},{"stockId":1299,"date":"2026-02-05T16:00:00.000Z","sp":13.3},{"stockId":1299,"date":"2026-02-04T16:00:00.000Z","sp":13.27},{"stockId":1299,"date":"2026-02-03T16:00:00.000Z","sp":13.44},{"stockId":1299,"date":"2026-02-02T16:00:00.000Z","sp":13.15},{"date":"2026-02-01T16:00:00.000Z","stockId":1299,"sp":13.02},{"stockId":1299,"date":"2026-01-29T16:00:00.000Z","sp":13.17},{"date":"2026-01-28T16:00:00.000Z","stockId":1299,"sp":13.14},{"stockId":1299,"date":"2026-01-27T16:00:00.000Z","sp":13.46},{"stockId":1299,"date":"2026-01-26T16:00:00.000Z","sp":13.06},{"stockId":1299,"date":"2026-01-25T16:00:00.000Z","sp":13.34},{"date":"2026-01-22T16:00:00.000Z","stockId":1299,"sp":13.3},{"date":"2026-01-21T16:00:00.000Z","stockId":1299,"sp":13.44},{"stockId":1299,"date":"2026-01-20T16:00:00.000Z","sp":12.95},{"stockId":1299,"date":"2026-01-19T16:00:00.000Z","sp":12.89},{"stockId":1299,"date":"2026-01-18T16:00:00.000Z","sp":12.96},{"date":"2026-01-15T16:00:00.000Z","stockId":1299,"sp":12.66},{"stockId":1299,"date":"2026-01-14T16:00:00.000Z","sp":12.75},{"stockId":1299,"date":"2026-01-13T16:00:00.000Z","sp":13.13},{"date":"2026-01-12T16:00:00.000Z","stockId":1299,"sp":13.38},{"stockId":1299,"date":"2026-01-11T16:00:00.000Z","sp":12.87},{"date":"2026-01-08T16:00:00.000Z","stockId":1299,"sp":12.86},{"date":"2026-01-07T16:00:00.000Z","stockId":1299,"sp":12.79},{"date":"2026-01-06T16:00:00.000Z","stockId":1299,"sp":12.78},{"date":"2026-01-05T16:00:00.000Z","stockId":1299,"sp":13.02},{"date":"2026-01-04T16:00:00.000Z","stockId":1299,"sp":13.24},{"date":"2025-12-30T16:00:00.000Z","stockId":1299,"sp":14.71},{"date":"2025-12-29T16:00:00.000Z","stockId":1299,"sp":13.37},{"date":"2025-12-28T16:00:00.000Z","stockId":1299,"sp":12.15},{"date":"2025-12-25T16:00:00.000Z","stockId":1299,"sp":12.09},{"date":"2025-12-24T16:00:00.000Z","stockId":1299,"sp":12.35},{"date":"2025-12-23T16:00:00.000Z","stockId":1299,"sp":12.2},{"date":"2025-12-22T16:00:00.000Z","stockId":1299,"sp":12.07},{"date":"2025-12-21T16:00:00.000Z","stockId":1299,"sp":12},{"date":"2025-12-18T16:00:00.000Z","stockId":1299,"sp":11.89},{"date":"2025-12-17T16:00:00.000Z","stockId":1299,"sp":11.7},{"date":"2025-12-16T16:00:00.000Z","stockId":1299,"sp":11.75},{"date":"2025-12-15T16:00:00.000Z","stockId":1299,"sp":11.47},{"date":"2025-12-14T16:00:00.000Z","stockId":1299,"sp":11.52},{"date":"2025-12-11T16:00:00.000Z","stockId":1299,"sp":11.3},{"date":"2025-12-10T16:00:00.000Z","stockId":1299,"sp":11.19},{"date":"2025-12-09T16:00:00.000Z","stockId":1299,"sp":11.43},{"date":"2025-12-08T16:00:00.000Z","stockId":1299,"sp":11.51},{"date":"2025-12-07T16:00:00.000Z","stockId":1299,"sp":11.55},{"date":"2025-12-04T16:00:00.000Z","stockId":1299,"sp":11.34},{"date":"2025-12-03T16:00:00.000Z","stockId":1299,"sp":11.37},{"date":"2025-12-02T16:00:00.000Z","stockId":1299,"sp":11.79},{"date":"2025-12-01T16:00:00.000Z","stockId":1299,"sp":11.89},{"date":"2025-11-30T16:00:00.000Z","stockId":1299,"sp":12.11},{"date":"2025-11-27T16:00:00.000Z","stockId":1299,"sp":12.12},{"date":"2025-11-26T16:00:00.000Z","stockId":1299,"sp":12.15},{"date":"2025-11-25T16:00:00.000Z","stockId":1299,"sp":12.86},{"date":"2025-11-24T16:00:00.000Z","stockId":1299,"sp":13},{"date":"2025-11-23T16:00:00.000Z","stockId":1299,"sp":11.82},{"date":"2025-11-20T16:00:00.000Z","stockId":1299,"sp":11.84},{"date":"2025-11-19T16:00:00.000Z","stockId":1299,"sp":12.45},{"date":"2025-11-18T16:00:00.000Z","stockId":1299,"sp":12.47},{"date":"2025-11-17T16:00:00.000Z","stockId":1299,"sp":12.82},{"date":"2025-11-16T16:00:00.000Z","stockId":1299,"sp":12.81},{"date":"2025-11-13T16:00:00.000Z","stockId":1299,"sp":12.89},{"date":"2025-11-12T16:00:00.000Z","stockId":1299,"sp":12.61},{"date":"2025-11-11T16:00:00.000Z","stockId":1299,"sp":12.78},{"date":"2025-11-10T16:00:00.000Z","stockId":1299,"sp":12.66},{"date":"2025-11-09T16:00:00.000Z","stockId":1299,"sp":12.59},{"date":"2025-11-06T16:00:00.000Z","stockId":1299,"sp":12.62},{"date":"2025-11-05T16:00:00.000Z","stockId":1299,"sp":12.77},{"date":"2025-11-04T16:00:00.000Z","stockId":1299,"sp":12.32},{"date":"2025-11-03T16:00:00.000Z","stockId":1299,"sp":12.08},{"date":"2025-11-02T16:00:00.000Z","stockId":1299,"sp":12.23},{"date":"2025-10-30T16:00:00.000Z","stockId":1299,"sp":12.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1299,"sp":12.26},{"date":"2025-10-28T16:00:00.000Z","stockId":1299,"sp":12.25},{"date":"2025-10-27T16:00:00.000Z","stockId":1299,"sp":12.24},{"date":"2025-10-26T16:00:00.000Z","stockId":1299,"sp":12.26},{"date":"2025-10-23T16:00:00.000Z","stockId":1299,"sp":12.58},{"date":"2025-10-22T16:00:00.000Z","stockId":1299,"sp":12.67},{"date":"2025-10-21T16:00:00.000Z","stockId":1299,"sp":12.55},{"date":"2025-10-20T16:00:00.000Z","stockId":1299,"sp":12.7},{"date":"2025-10-19T16:00:00.000Z","stockId":1299,"sp":12.66},{"date":"2025-10-16T16:00:00.000Z","stockId":1299,"sp":12.37},{"date":"2025-10-15T16:00:00.000Z","stockId":1299,"sp":12.32},{"date":"2025-10-14T16:00:00.000Z","stockId":1299,"sp":12.42},{"date":"2025-10-13T16:00:00.000Z","stockId":1299,"sp":12.28},{"date":"2025-10-12T16:00:00.000Z","stockId":1299,"sp":12.17},{"date":"2025-10-09T16:00:00.000Z","stockId":1299,"sp":12.26},{"date":"2025-10-08T16:00:00.000Z","stockId":1299,"sp":11.99},{"date":"2025-09-29T16:00:00.000Z","stockId":1299,"sp":11.89},{"date":"2025-09-28T16:00:00.000Z","stockId":1299,"sp":12.03},{"date":"2025-09-25T16:00:00.000Z","stockId":1299,"sp":12},{"date":"2025-09-24T16:00:00.000Z","stockId":1299,"sp":11.97},{"date":"2025-09-23T16:00:00.000Z","stockId":1299,"sp":12.29},{"date":"2025-09-22T16:00:00.000Z","stockId":1299,"sp":12.18},{"date":"2025-09-21T16:00:00.000Z","stockId":1299,"sp":12.3},{"date":"2025-09-18T16:00:00.000Z","stockId":1299,"sp":12.5},{"date":"2025-09-17T16:00:00.000Z","stockId":1299,"sp":12.35},{"date":"2025-09-16T16:00:00.000Z","stockId":1299,"sp":12.8},{"date":"2025-09-15T16:00:00.000Z","stockId":1299,"sp":12.87},{"date":"2025-09-14T16:00:00.000Z","stockId":1299,"sp":12.9},{"date":"2025-09-11T16:00:00.000Z","stockId":1299,"sp":13.33},{"date":"2025-09-10T16:00:00.000Z","stockId":1299,"sp":13.32},{"date":"2025-09-09T16:00:00.000Z","stockId":1299,"sp":13.07},{"date":"2025-09-08T16:00:00.000Z","stockId":1299,"sp":13.15},{"date":"2025-09-07T16:00:00.000Z","stockId":1299,"sp":12.93},{"date":"2025-09-04T16:00:00.000Z","stockId":1299,"sp":12.62},{"date":"2025-09-03T16:00:00.000Z","stockId":1299,"sp":12.5},{"date":"2025-09-02T16:00:00.000Z","stockId":1299,"sp":12.32},{"date":"2025-09-01T16:00:00.000Z","stockId":1299,"sp":12.54},{"date":"2025-08-31T16:00:00.000Z","stockId":1299,"sp":12.64},{"date":"2025-08-28T16:00:00.000Z","stockId":1299,"sp":12.56},{"date":"2025-08-27T16:00:00.000Z","stockId":1299,"sp":12.4},{"date":"2025-08-26T16:00:00.000Z","stockId":1299,"sp":12.2},{"date":"2025-08-25T16:00:00.000Z","stockId":1299,"sp":12.48},{"date":"2025-08-24T16:00:00.000Z","stockId":1299,"sp":12.53},{"date":"2025-08-21T16:00:00.000Z","stockId":1299,"sp":12.35},{"date":"2025-08-20T16:00:00.000Z","stockId":1299,"sp":12.46},{"date":"2025-08-19T16:00:00.000Z","stockId":1299,"sp":12.45},{"date":"2025-08-18T16:00:00.000Z","stockId":1299,"sp":12.47},{"date":"2025-08-17T16:00:00.000Z","stockId":1299,"sp":12.34},{"date":"2025-08-14T16:00:00.000Z","stockId":1299,"sp":12.37},{"date":"2025-08-13T16:00:00.000Z","stockId":1299,"sp":12.29},{"date":"2025-08-12T16:00:00.000Z","stockId":1299,"sp":12.53},{"date":"2025-08-11T16:00:00.000Z","stockId":1299,"sp":12.7},{"date":"2025-08-10T16:00:00.000Z","stockId":1299,"sp":12.63},{"date":"2025-08-07T16:00:00.000Z","stockId":1299,"sp":12.72},{"date":"2025-08-06T16:00:00.000Z","stockId":1299,"sp":12.69},{"date":"2025-08-05T16:00:00.000Z","stockId":1299,"sp":12.66},{"date":"2025-08-04T16:00:00.000Z","stockId":1299,"sp":12.62},{"date":"2025-08-03T16:00:00.000Z","stockId":1299,"sp":12.71},{"date":"2025-07-31T16:00:00.000Z","stockId":1299,"sp":12.36},{"date":"2025-07-30T16:00:00.000Z","stockId":1299,"sp":12.23},{"date":"2025-07-29T16:00:00.000Z","stockId":1299,"sp":12.09},{"date":"2025-07-28T16:00:00.000Z","stockId":1299,"sp":12.01},{"date":"2025-07-27T16:00:00.000Z","stockId":1299,"sp":12.01},{"date":"2025-07-24T16:00:00.000Z","stockId":1299,"sp":11.9},{"date":"2025-07-23T16:00:00.000Z","stockId":1299,"sp":11.74},{"date":"2025-07-22T16:00:00.000Z","stockId":1299,"sp":11.7},{"date":"2025-07-21T16:00:00.000Z","stockId":1299,"sp":11.82},{"date":"2025-07-20T16:00:00.000Z","stockId":1299,"sp":11.79},{"date":"2025-07-17T16:00:00.000Z","stockId":1299,"sp":11.66},{"date":"2025-07-16T16:00:00.000Z","stockId":1299,"sp":11.63},{"date":"2025-07-15T16:00:00.000Z","stockId":1299,"sp":11.66},{"date":"2025-07-14T16:00:00.000Z","stockId":1299,"sp":11.63},{"date":"2025-07-13T16:00:00.000Z","stockId":1299,"sp":11.78},{"date":"2025-07-10T16:00:00.000Z","stockId":1299,"sp":11.56},{"date":"2025-07-09T16:00:00.000Z","stockId":1299,"sp":11.53},{"date":"2025-07-08T16:00:00.000Z","stockId":1299,"sp":11.5},{"date":"2025-07-07T16:00:00.000Z","stockId":1299,"sp":11.53},{"date":"2025-07-06T16:00:00.000Z","stockId":1299,"sp":11.46},{"date":"2025-07-03T16:00:00.000Z","stockId":1299,"sp":11.16},{"date":"2025-07-02T16:00:00.000Z","stockId":1299,"sp":11.26},{"date":"2025-07-01T16:00:00.000Z","stockId":1299,"sp":11.22},{"date":"2025-06-30T16:00:00.000Z","stockId":1299,"sp":11.2},{"date":"2025-06-29T16:00:00.000Z","stockId":1299,"sp":11.24},{"date":"2025-06-26T16:00:00.000Z","stockId":1299,"sp":10.95},{"date":"2025-06-25T16:00:00.000Z","stockId":1299,"sp":10.99},{"date":"2025-06-24T16:00:00.000Z","stockId":1299,"sp":11.03},{"date":"2025-06-23T16:00:00.000Z","stockId":1299,"sp":11.1},{"date":"2025-06-22T16:00:00.000Z","stockId":1299,"sp":11.32},{"date":"2025-06-19T16:00:00.000Z","stockId":1299,"sp":11.13},{"date":"2025-06-18T16:00:00.000Z","stockId":1299,"sp":11.41},{"date":"2025-06-17T16:00:00.000Z","stockId":1299,"sp":11.38},{"date":"2025-06-16T16:00:00.000Z","stockId":1299,"sp":11.58},{"date":"2025-06-15T16:00:00.000Z","stockId":1299,"sp":11.23},{"date":"2025-06-12T16:00:00.000Z","stockId":1299,"sp":11.34},{"date":"2025-06-11T16:00:00.000Z","stockId":1299,"sp":11.23},{"date":"2025-06-10T16:00:00.000Z","stockId":1299,"sp":11.22},{"date":"2025-06-09T16:00:00.000Z","stockId":1299,"sp":11.2},{"date":"2025-06-08T16:00:00.000Z","stockId":1299,"sp":11.27},{"date":"2025-06-05T16:00:00.000Z","stockId":1299,"sp":11.03},{"date":"2025-06-04T16:00:00.000Z","stockId":1299,"sp":10.93},{"date":"2025-06-03T16:00:00.000Z","stockId":1299,"sp":10.98},{"date":"2025-06-02T16:00:00.000Z","stockId":1299,"sp":10.94},{"date":"2025-05-29T16:00:00.000Z","stockId":1299,"sp":10.85},{"date":"2025-05-28T16:00:00.000Z","stockId":1299,"sp":10.99},{"date":"2025-05-27T16:00:00.000Z","stockId":1299,"sp":10.87},{"date":"2025-05-26T16:00:00.000Z","stockId":1299,"sp":10.89},{"date":"2025-05-25T16:00:00.000Z","stockId":1299,"sp":10.87},{"date":"2025-05-22T16:00:00.000Z","stockId":1299,"sp":10.84},{"date":"2025-05-21T16:00:00.000Z","stockId":1299,"sp":10.8},{"date":"2025-05-20T16:00:00.000Z","stockId":1299,"sp":10.98},{"date":"2025-05-19T16:00:00.000Z","stockId":1299,"sp":11.08},{"date":"2025-05-18T16:00:00.000Z","stockId":1299,"sp":10.98},{"date":"2025-05-15T16:00:00.000Z","stockId":1299,"sp":11.02},{"date":"2025-05-14T16:00:00.000Z","stockId":1299,"sp":10.82},{"date":"2025-05-13T16:00:00.000Z","stockId":1299,"sp":10.75},{"date":"2025-05-12T16:00:00.000Z","stockId":1299,"sp":10.8},{"date":"2025-05-11T16:00:00.000Z","stockId":1299,"sp":10.76},{"date":"2025-05-08T16:00:00.000Z","stockId":1299,"sp":10.89},{"date":"2025-05-07T16:00:00.000Z","stockId":1299,"sp":10.87},{"date":"2025-05-06T16:00:00.000Z","stockId":1299,"sp":10.82},{"date":"2025-05-05T16:00:00.000Z","stockId":1299,"sp":10.95},{"date":"2025-04-29T16:00:00.000Z","stockId":1299,"sp":10.68},{"date":"2025-04-28T16:00:00.000Z","stockId":1299,"sp":10.63},{"date":"2025-04-27T16:00:00.000Z","stockId":1299,"sp":14.8},{"date":"2025-04-24T16:00:00.000Z","stockId":1299,"sp":14.92},{"date":"2025-04-23T16:00:00.000Z","stockId":1299,"sp":15.1},{"date":"2025-04-22T16:00:00.000Z","stockId":1299,"sp":15},{"date":"2025-04-21T16:00:00.000Z","stockId":1299,"sp":14.94},{"date":"2025-04-20T16:00:00.000Z","stockId":1299,"sp":14.66},{"date":"2025-04-17T16:00:00.000Z","stockId":1299,"sp":14.35},{"date":"2025-04-16T16:00:00.000Z","stockId":1299,"sp":14.55},{"date":"2025-04-15T16:00:00.000Z","stockId":1299,"sp":14.68},{"date":"2025-04-14T16:00:00.000Z","stockId":1299,"sp":14.74},{"date":"2025-04-13T16:00:00.000Z","stockId":1299,"sp":14.68},{"date":"2025-04-10T16:00:00.000Z","stockId":1299,"sp":14.36},{"date":"2025-04-09T16:00:00.000Z","stockId":1299,"sp":14.22},{"date":"2025-04-08T16:00:00.000Z","stockId":1299,"sp":13.9},{"date":"2025-04-07T16:00:00.000Z","stockId":1299,"sp":13.72},{"date":"2025-04-06T16:00:00.000Z","stockId":1299,"sp":13.15},{"date":"2025-04-02T16:00:00.000Z","stockId":1299,"sp":14.48},{"date":"2025-04-01T16:00:00.000Z","stockId":1299,"sp":14.37},{"date":"2025-03-31T16:00:00.000Z","stockId":1299,"sp":14.36},{"date":"2025-03-30T16:00:00.000Z","stockId":1299,"sp":14.02},{"date":"2025-03-27T16:00:00.000Z","stockId":1299,"sp":13.83},{"date":"2025-03-26T16:00:00.000Z","stockId":1299,"sp":14.58},{"date":"2025-03-25T16:00:00.000Z","stockId":1299,"sp":13.25},{"date":"2025-03-24T16:00:00.000Z","stockId":1299,"sp":13.13},{"date":"2025-03-23T16:00:00.000Z","stockId":1299,"sp":13.05},{"date":"2025-03-20T16:00:00.000Z","stockId":1299,"sp":13.24},{"date":"2025-03-19T16:00:00.000Z","stockId":1299,"sp":13.26},{"date":"2025-03-18T16:00:00.000Z","stockId":1299,"sp":13.26},{"date":"2025-03-17T16:00:00.000Z","stockId":1299,"sp":13.24},{"date":"2025-03-16T16:00:00.000Z","stockId":1299,"sp":13.12},{"date":"2025-03-13T16:00:00.000Z","stockId":1299,"sp":13.01},{"date":"2025-03-12T16:00:00.000Z","stockId":1299,"sp":12.94},{"date":"2025-03-11T16:00:00.000Z","stockId":1299,"sp":12.81},{"date":"2025-03-10T16:00:00.000Z","stockId":1299,"sp":12.77},{"date":"2025-03-09T16:00:00.000Z","stockId":1299,"sp":12.77},{"date":"2025-03-06T16:00:00.000Z","stockId":1299,"sp":12.69},{"date":"2025-03-05T16:00:00.000Z","stockId":1299,"sp":12.72},{"date":"2025-03-04T16:00:00.000Z","stockId":1299,"sp":12.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1299,"sp":12.53},{"date":"2025-03-02T16:00:00.000Z","stockId":1299,"sp":12.43},{"date":"2025-02-27T16:00:00.000Z","stockId":1299,"sp":12.32},{"date":"2025-02-26T16:00:00.000Z","stockId":1299,"sp":12.53},{"date":"2025-02-25T16:00:00.000Z","stockId":1299,"sp":12.49},{"date":"2025-02-24T16:00:00.000Z","stockId":1299,"sp":12.46},{"date":"2025-02-23T16:00:00.000Z","stockId":1299,"sp":12.53},{"date":"2025-02-20T16:00:00.000Z","stockId":1299,"sp":12.59},{"date":"2025-02-19T16:00:00.000Z","stockId":1299,"sp":13.13},{"date":"2025-02-18T16:00:00.000Z","stockId":1299,"sp":13.55},{"date":"2025-02-17T16:00:00.000Z","stockId":1299,"sp":13.2},{"date":"2025-02-16T16:00:00.000Z","stockId":1299,"sp":13.1},{"date":"2025-02-13T16:00:00.000Z","stockId":1299,"sp":13.21},{"date":"2025-02-12T16:00:00.000Z","stockId":1299,"sp":13.3},{"date":"2025-02-11T16:00:00.000Z","stockId":1299,"sp":13.58},{"date":"2025-02-10T16:00:00.000Z","stockId":1299,"sp":13.35},{"date":"2025-02-09T16:00:00.000Z","stockId":1299,"sp":13.02},{"date":"2025-02-06T16:00:00.000Z","stockId":1299,"sp":12.79},{"date":"2025-02-05T16:00:00.000Z","stockId":1299,"sp":12.69},{"date":"2025-02-04T16:00:00.000Z","stockId":1299,"sp":12.58},{"date":"2025-01-26T16:00:00.000Z","stockId":1299,"sp":12.55},{"date":"2025-01-23T16:00:00.000Z","stockId":1299,"sp":12.36},{"date":"2025-01-22T16:00:00.000Z","stockId":1299,"sp":12.35},{"date":"2025-01-21T16:00:00.000Z","stockId":1299,"sp":12.5},{"date":"2025-01-20T16:00:00.000Z","stockId":1299,"sp":12.51},{"date":"2025-01-19T16:00:00.000Z","stockId":1299,"sp":12.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1299,"sp":12.46},{"date":"2025-01-15T16:00:00.000Z","stockId":1299,"sp":12.37},{"date":"2025-01-14T16:00:00.000Z","stockId":1299,"sp":12.4},{"date":"2025-01-13T16:00:00.000Z","stockId":1299,"sp":12.55},{"date":"2025-01-12T16:00:00.000Z","stockId":1299,"sp":11.98},{"date":"2025-01-09T16:00:00.000Z","stockId":1299,"sp":11.77},{"date":"2025-01-08T16:00:00.000Z","stockId":1299,"sp":12.17},{"date":"2025-01-07T16:00:00.000Z","stockId":1299,"sp":12.45},{"date":"2025-01-06T16:00:00.000Z","stockId":1299,"sp":12.2},{"date":"2025-01-05T16:00:00.000Z","stockId":1299,"sp":12.12},{"date":"2025-01-02T16:00:00.000Z","stockId":1299,"sp":12.07},{"date":"2025-01-01T16:00:00.000Z","stockId":1299,"sp":12.34},{"date":"2024-12-30T16:00:00.000Z","stockId":1299,"sp":12.44},{"date":"2024-12-29T16:00:00.000Z","stockId":1299,"sp":12.38},{"date":"2024-12-26T16:00:00.000Z","stockId":1299,"sp":12.71},{"date":"2024-12-25T16:00:00.000Z","stockId":1299,"sp":12.31},{"date":"2024-12-24T16:00:00.000Z","stockId":1299,"sp":12.21},{"date":"2024-12-23T16:00:00.000Z","stockId":1299,"sp":12.57},{"date":"2024-12-22T16:00:00.000Z","stockId":1299,"sp":12.45},{"date":"2024-12-19T16:00:00.000Z","stockId":1299,"sp":13.08},{"date":"2024-12-18T16:00:00.000Z","stockId":1299,"sp":12.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1299,"sp":13.07},{"date":"2024-12-16T16:00:00.000Z","stockId":1299,"sp":13.09},{"date":"2024-12-15T16:00:00.000Z","stockId":1299,"sp":13.87},{"date":"2024-12-12T16:00:00.000Z","stockId":1299,"sp":13.8},{"date":"2024-12-11T16:00:00.000Z","stockId":1299,"sp":14},{"date":"2024-12-10T16:00:00.000Z","stockId":1299,"sp":13.81},{"date":"2024-12-09T16:00:00.000Z","stockId":1299,"sp":13.69},{"date":"2024-12-08T16:00:00.000Z","stockId":1299,"sp":13.8},{"date":"2024-12-05T16:00:00.000Z","stockId":1299,"sp":13.66},{"date":"2024-12-04T16:00:00.000Z","stockId":1299,"sp":13.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1299,"sp":13.65},{"date":"2024-12-02T16:00:00.000Z","stockId":1299,"sp":14.04},{"date":"2024-12-01T16:00:00.000Z","stockId":1299,"sp":13.96},{"date":"2024-11-28T16:00:00.000Z","stockId":1299,"sp":13.82},{"date":"2024-11-27T16:00:00.000Z","stockId":1299,"sp":14.01},{"date":"2024-11-26T16:00:00.000Z","stockId":1299,"sp":14.24},{"date":"2024-11-25T16:00:00.000Z","stockId":1299,"sp":13.55},{"date":"2024-11-24T16:00:00.000Z","stockId":1299,"sp":13.98},{"date":"2024-11-21T16:00:00.000Z","stockId":1299,"sp":13.37},{"date":"2024-11-20T16:00:00.000Z","stockId":1299,"sp":13.67},{"date":"2024-11-19T16:00:00.000Z","stockId":1299,"sp":13.74},{"date":"2024-11-18T16:00:00.000Z","stockId":1299,"sp":13.5},{"date":"2024-11-17T16:00:00.000Z","stockId":1299,"sp":13.23},{"date":"2024-11-14T16:00:00.000Z","stockId":1299,"sp":13.4},{"date":"2024-11-13T16:00:00.000Z","stockId":1299,"sp":13.45},{"date":"2024-11-12T16:00:00.000Z","stockId":1299,"sp":13.73},{"date":"2024-11-11T16:00:00.000Z","stockId":1299,"sp":14.35},{"date":"2024-11-10T16:00:00.000Z","stockId":1299,"sp":13.78},{"date":"2024-11-07T16:00:00.000Z","stockId":1299,"sp":13.38},{"date":"2024-11-06T16:00:00.000Z","stockId":1299,"sp":13.55},{"date":"2024-11-05T16:00:00.000Z","stockId":1299,"sp":13.13},{"date":"2024-11-04T16:00:00.000Z","stockId":1299,"sp":13.03},{"date":"2024-11-03T16:00:00.000Z","stockId":1299,"sp":12.83},{"date":"2024-10-31T16:00:00.000Z","stockId":1299,"sp":12.62},{"date":"2024-10-30T16:00:00.000Z","stockId":1299,"sp":12.94},{"date":"2024-10-29T16:00:00.000Z","stockId":1299,"sp":12.86},{"date":"2024-10-28T16:00:00.000Z","stockId":1299,"sp":12.82},{"date":"2024-10-27T16:00:00.000Z","stockId":1299,"sp":13.19},{"date":"2024-10-24T16:00:00.000Z","stockId":1299,"sp":12.95},{"date":"2024-10-23T16:00:00.000Z","stockId":1299,"sp":12.98},{"date":"2024-10-22T16:00:00.000Z","stockId":1299,"sp":12.57},{"date":"2024-10-21T16:00:00.000Z","stockId":1299,"sp":12.56},{"date":"2024-10-20T16:00:00.000Z","stockId":1299,"sp":12.38},{"date":"2024-10-17T16:00:00.000Z","stockId":1299,"sp":12.33},{"date":"2024-10-16T16:00:00.000Z","stockId":1299,"sp":12.23},{"date":"2024-10-15T16:00:00.000Z","stockId":1299,"sp":12.37},{"date":"2024-10-14T16:00:00.000Z","stockId":1299,"sp":12.23},{"date":"2024-10-13T16:00:00.000Z","stockId":1299,"sp":12.4},{"date":"2024-10-10T16:00:00.000Z","stockId":1299,"sp":12.15},{"date":"2024-10-09T16:00:00.000Z","stockId":1299,"sp":12.58},{"date":"2024-10-08T16:00:00.000Z","stockId":1299,"sp":12.29},{"date":"2024-10-07T16:00:00.000Z","stockId":1299,"sp":13.29},{"date":"2024-09-29T16:00:00.000Z","stockId":1299,"sp":12.76},{"date":"2024-09-26T16:00:00.000Z","stockId":1299,"sp":11.84},{"date":"2024-09-25T16:00:00.000Z","stockId":1299,"sp":11.5},{"date":"2024-09-24T16:00:00.000Z","stockId":1299,"sp":11.24},{"date":"2024-09-23T16:00:00.000Z","stockId":1299,"sp":11.07},{"date":"2024-09-22T16:00:00.000Z","stockId":1299,"sp":10.72},{"date":"2024-09-19T16:00:00.000Z","stockId":1299,"sp":10.72},{"date":"2024-09-18T16:00:00.000Z","stockId":1299,"sp":10.78},{"date":"2024-09-17T16:00:00.000Z","stockId":1299,"sp":10.45},{"date":"2024-09-12T16:00:00.000Z","stockId":1299,"sp":10.64},{"date":"2024-09-11T16:00:00.000Z","stockId":1299,"sp":10.91},{"date":"2024-09-10T16:00:00.000Z","stockId":1299,"sp":11.01},{"date":"2024-09-09T16:00:00.000Z","stockId":1299,"sp":11.11},{"date":"2024-09-08T16:00:00.000Z","stockId":1299,"sp":10.94},{"date":"2024-09-05T16:00:00.000Z","stockId":1299,"sp":11.02},{"date":"2024-09-04T16:00:00.000Z","stockId":1299,"sp":11.2},{"date":"2024-09-03T16:00:00.000Z","stockId":1299,"sp":11.13},{"date":"2024-09-02T16:00:00.000Z","stockId":1299,"sp":11.24},{"date":"2024-09-01T16:00:00.000Z","stockId":1299,"sp":11.31},{"date":"2024-08-29T16:00:00.000Z","stockId":1299,"sp":11.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1299,"sp":11.38},{"date":"2024-08-27T16:00:00.000Z","stockId":1299,"sp":11.4},{"date":"2024-08-26T16:00:00.000Z","stockId":1299,"sp":11.14},{"date":"2024-08-25T16:00:00.000Z","stockId":1299,"sp":11.32},{"date":"2024-08-22T16:00:00.000Z","stockId":1299,"sp":10.85},{"date":"2024-08-21T16:00:00.000Z","stockId":1299,"sp":11.34},{"date":"2024-08-20T16:00:00.000Z","stockId":1299,"sp":11.33},{"date":"2024-08-19T16:00:00.000Z","stockId":1299,"sp":11.32},{"date":"2024-08-18T16:00:00.000Z","stockId":1299,"sp":11.49},{"date":"2024-08-15T16:00:00.000Z","stockId":1299,"sp":11.57},{"date":"2024-08-14T16:00:00.000Z","stockId":1299,"sp":11.76},{"date":"2024-08-13T16:00:00.000Z","stockId":1299,"sp":11.79},{"date":"2024-08-12T16:00:00.000Z","stockId":1299,"sp":11.75},{"date":"2024-08-11T16:00:00.000Z","stockId":1299,"sp":11.75},{"date":"2024-08-08T16:00:00.000Z","stockId":1299,"sp":11.67},{"date":"2024-08-07T16:00:00.000Z","stockId":1299,"sp":11.8},{"date":"2024-08-06T16:00:00.000Z","stockId":1299,"sp":11.75},{"date":"2024-08-05T16:00:00.000Z","stockId":1299,"sp":11.72},{"date":"2024-08-04T16:00:00.000Z","stockId":1299,"sp":11.52},{"date":"2024-08-01T16:00:00.000Z","stockId":1299,"sp":11.74},{"date":"2024-07-31T16:00:00.000Z","stockId":1299,"sp":11.72},{"date":"2024-07-30T16:00:00.000Z","stockId":1299,"sp":11.69},{"date":"2024-07-29T16:00:00.000Z","stockId":1299,"sp":11.4},{"date":"2024-07-28T16:00:00.000Z","stockId":1299,"sp":11.36},{"date":"2024-07-25T16:00:00.000Z","stockId":1299,"sp":11.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1299,"sp":11.2},{"date":"2024-07-23T16:00:00.000Z","stockId":1299,"sp":11.12},{"date":"2024-07-22T16:00:00.000Z","stockId":1299,"sp":11.25},{"date":"2024-07-21T16:00:00.000Z","stockId":1299,"sp":11.44},{"date":"2024-07-18T16:00:00.000Z","stockId":1299,"sp":11.42},{"date":"2024-07-17T16:00:00.000Z","stockId":1299,"sp":11.31},{"date":"2024-07-16T16:00:00.000Z","stockId":1299,"sp":11.39},{"date":"2024-07-15T16:00:00.000Z","stockId":1299,"sp":11.47},{"date":"2024-07-14T16:00:00.000Z","stockId":1299,"sp":11.56},{"date":"2024-07-11T16:00:00.000Z","stockId":1299,"sp":11.85},{"date":"2024-07-10T16:00:00.000Z","stockId":1299,"sp":11.87},{"date":"2024-07-09T16:00:00.000Z","stockId":1299,"sp":11.4},{"date":"2024-07-08T16:00:00.000Z","stockId":1299,"sp":11.46},{"date":"2024-07-07T16:00:00.000Z","stockId":1299,"sp":11.22},{"date":"2024-07-04T16:00:00.000Z","stockId":1299,"sp":11.54},{"date":"2024-07-03T16:00:00.000Z","stockId":1299,"sp":11.44},{"date":"2024-07-02T16:00:00.000Z","stockId":1299,"sp":11.8},{"date":"2024-07-01T16:00:00.000Z","stockId":1299,"sp":12},{"date":"2024-06-30T16:00:00.000Z","stockId":1299,"sp":11.94},{"date":"2024-06-27T16:00:00.000Z","stockId":1299,"sp":11.8},{"date":"2024-06-26T16:00:00.000Z","stockId":1299,"sp":11.72},{"sp":11.92,"stockId":1299,"date":"2024-06-25T16:00:00.000Z"},{"sp":11.51,"stockId":1299,"date":"2024-06-24T16:00:00.000Z"},{"sp":11.31,"stockId":1299,"date":"2024-06-23T16:00:00.000Z"},{"sp":11.71,"stockId":1299,"date":"2024-06-20T16:00:00.000Z"},{"sp":11.7,"stockId":1299,"date":"2024-06-19T16:00:00.000Z"},{"sp":12.13,"stockId":1299,"date":"2024-06-18T16:00:00.000Z"},{"sp":11.98,"stockId":1299,"date":"2024-06-17T16:00:00.000Z"},{"sp":11.88,"stockId":1299,"date":"2024-06-16T16:00:00.000Z"},{"sp":12.09,"stockId":1299,"date":"2024-06-13T16:00:00.000Z"},{"sp":12.16,"stockId":1299,"date":"2024-06-12T16:00:00.000Z"},{"sp":12.32,"stockId":1299,"date":"2024-06-11T16:00:00.000Z"},{"sp":11.97,"stockId":1299,"date":"2024-06-10T16:00:00.000Z"},{"sp":12.15,"stockId":1299,"date":"2024-06-06T16:00:00.000Z"},{"sp":11.53,"stockId":1299,"date":"2024-06-05T16:00:00.000Z"},{"sp":11.82,"stockId":1299,"date":"2024-06-04T16:00:00.000Z"},{"sp":12.27,"stockId":1299,"date":"2024-06-03T16:00:00.000Z"},{"sp":12.25,"stockId":1299,"date":"2024-06-02T16:00:00.000Z"},{"sp":12.61,"stockId":1299,"date":"2024-05-30T16:00:00.000Z"},{"sp":12.75,"stockId":1299,"date":"2024-05-29T16:00:00.000Z"},{"sp":13.26,"stockId":1299,"date":"2024-05-28T16:00:00.000Z"},{"sp":13.53,"stockId":1299,"date":"2024-05-27T16:00:00.000Z"},{"sp":13.5,"stockId":1299,"date":"2024-05-26T16:00:00.000Z"},{"sp":13.2,"stockId":1299,"date":"2024-05-23T16:00:00.000Z"},{"sp":13.36,"stockId":1299,"date":"2024-05-22T16:00:00.000Z"},{"sp":13.58,"stockId":1299,"date":"2024-05-21T16:00:00.000Z"},{"sp":13.16,"stockId":1299,"date":"2024-05-20T16:00:00.000Z"},{"sp":13.4,"stockId":1299,"date":"2024-05-19T16:00:00.000Z"},{"sp":13.02,"stockId":1299,"date":"2024-05-16T16:00:00.000Z"},{"sp":12.96,"stockId":1299,"date":"2024-05-15T16:00:00.000Z"},{"sp":12.95,"stockId":1299,"date":"2024-05-14T16:00:00.000Z"},{"sp":13.5,"stockId":1299,"date":"2024-05-13T16:00:00.000Z"},{"sp":14.06,"stockId":1299,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1299,"sp":13.49},{"date":"2024-05-08T16:00:00.000Z","stockId":1299,"sp":13.42},{"date":"2024-05-07T16:00:00.000Z","stockId":1299,"sp":12.8},{"date":"2024-05-06T16:00:00.000Z","stockId":1299,"sp":12.97},{"date":"2024-05-05T16:00:00.000Z","stockId":1299,"sp":13.06},{"date":"2024-04-29T16:00:00.000Z","stockId":1299,"sp":12.57},{"date":"2024-04-28T16:00:00.000Z","stockId":1299,"sp":12.62},{"date":"2024-04-25T16:00:00.000Z","stockId":1299,"sp":12.38},{"date":"2024-04-24T16:00:00.000Z","stockId":1299,"sp":12.4},{"date":"2024-04-23T16:00:00.000Z","stockId":1299,"sp":12.06},{"date":"2024-04-22T16:00:00.000Z","stockId":1299,"sp":11.89},{"date":"2024-04-21T16:00:00.000Z","stockId":1299,"sp":11.84},{"date":"2024-04-18T16:00:00.000Z","stockId":1299,"sp":12.6},{"date":"2024-04-17T16:00:00.000Z","stockId":1299,"sp":11.45},{"date":"2024-04-16T16:00:00.000Z","stockId":1299,"sp":11.78},{"date":"2024-04-15T16:00:00.000Z","stockId":1299,"sp":11.26},{"date":"2024-04-14T16:00:00.000Z","stockId":1299,"sp":12.51},{"date":"2024-04-11T16:00:00.000Z","stockId":1299,"sp":13.9},{"date":"2024-04-10T16:00:00.000Z","stockId":1299,"sp":13.64},{"date":"2024-04-09T16:00:00.000Z","stockId":1299,"sp":13.47},{"date":"2024-04-08T16:00:00.000Z","stockId":1299,"sp":13.44},{"date":"2024-04-07T16:00:00.000Z","stockId":1299,"sp":13.96},{"date":"2024-04-02T16:00:00.000Z","stockId":1299,"sp":15.09},{"date":"2024-04-01T16:00:00.000Z","stockId":1299,"sp":13.72},{"date":"2024-03-31T16:00:00.000Z","stockId":1299,"sp":12.47},{"date":"2024-03-28T16:00:00.000Z","stockId":1299,"sp":12.31},{"date":"2024-03-27T16:00:00.000Z","stockId":1299,"sp":12.07},{"date":"2024-03-26T16:00:00.000Z","stockId":1299,"sp":11.8},{"date":"2024-03-25T16:00:00.000Z","stockId":1299,"sp":12.18},{"date":"2024-03-24T16:00:00.000Z","stockId":1299,"sp":12.17},{"date":"2024-03-21T16:00:00.000Z","stockId":1299,"sp":12.28},{"date":"2024-03-20T16:00:00.000Z","stockId":1299,"sp":12.61},{"date":"2024-03-19T16:00:00.000Z","stockId":1299,"sp":12.59},{"date":"2024-03-18T16:00:00.000Z","stockId":1299,"sp":12.57},{"date":"2024-03-17T16:00:00.000Z","stockId":1299,"sp":12.61},{"date":"2024-03-14T16:00:00.000Z","stockId":1299,"sp":12.58},{"date":"2024-03-13T16:00:00.000Z","stockId":1299,"sp":12.49},{"date":"2024-03-12T16:00:00.000Z","stockId":1299,"sp":12.54},{"date":"2024-03-11T16:00:00.000Z","stockId":1299,"sp":12.12},{"date":"2024-03-10T16:00:00.000Z","stockId":1299,"sp":12.14},{"date":"2024-03-07T16:00:00.000Z","stockId":1299,"sp":12.23},{"date":"2024-03-06T16:00:00.000Z","stockId":1299,"sp":12.6},{"date":"2024-03-05T16:00:00.000Z","stockId":1299,"sp":12.18},{"date":"2024-03-04T16:00:00.000Z","stockId":1299,"sp":11.07},{"date":"2024-03-03T16:00:00.000Z","stockId":1299,"sp":11.45},{"date":"2024-02-29T16:00:00.000Z","stockId":1299,"sp":11.65},{"date":"2024-02-28T16:00:00.000Z","stockId":1299,"sp":11.41},{"date":"2024-02-27T16:00:00.000Z","stockId":1299,"sp":10.83},{"date":"2024-02-26T16:00:00.000Z","stockId":1299,"sp":11.98},{"date":"2024-02-25T16:00:00.000Z","stockId":1299,"sp":11.53},{"date":"2024-02-22T16:00:00.000Z","stockId":1299,"sp":11.46},{"date":"2024-02-21T16:00:00.000Z","stockId":1299,"sp":11.03},{"date":"2024-02-20T16:00:00.000Z","stockId":1299,"sp":10.73},{"date":"2024-02-19T16:00:00.000Z","stockId":1299,"sp":10.33},{"date":"2024-02-18T16:00:00.000Z","stockId":1299,"sp":10.19},{"date":"2024-02-07T16:00:00.000Z","stockId":1299,"sp":9.74},{"date":"2024-02-06T16:00:00.000Z","stockId":1299,"sp":9.11},{"date":"2024-02-05T16:00:00.000Z","stockId":1299,"sp":10.1},{"date":"2024-02-04T16:00:00.000Z","stockId":1299,"sp":10.63},{"date":"2024-02-01T16:00:00.000Z","stockId":1299,"sp":11.81},{"date":"2024-01-31T16:00:00.000Z","stockId":1299,"sp":12.55},{"date":"2024-01-30T16:00:00.000Z","stockId":1299,"sp":12.85},{"date":"2024-01-29T16:00:00.000Z","stockId":1299,"sp":13.52},{"date":"2024-01-28T16:00:00.000Z","stockId":1299,"sp":13.88},{"date":"2024-01-25T16:00:00.000Z","stockId":1299,"sp":14.4},{"date":"2024-01-24T16:00:00.000Z","stockId":1299,"sp":14.18},{"date":"2024-01-23T16:00:00.000Z","stockId":1299,"sp":13.56},{"date":"2024-01-22T16:00:00.000Z","stockId":1299,"sp":13.45},{"date":"2024-01-21T16:00:00.000Z","stockId":1299,"sp":13.52},{"date":"2024-01-18T16:00:00.000Z","stockId":1299,"sp":14.34},{"date":"2024-01-17T16:00:00.000Z","stockId":1299,"sp":14.8},{"date":"2024-01-16T16:00:00.000Z","stockId":1299,"sp":15.02},{"date":"2024-01-15T16:00:00.000Z","stockId":1299,"sp":15.2},{"date":"2024-01-14T16:00:00.000Z","stockId":1299,"sp":15.61},{"date":"2024-01-11T16:00:00.000Z","stockId":1299,"sp":15.38},{"date":"2024-01-10T16:00:00.000Z","stockId":1299,"sp":15.36},{"date":"2024-01-09T16:00:00.000Z","stockId":1299,"sp":15.16},{"date":"2024-01-08T16:00:00.000Z","stockId":1299,"sp":15.45},{"date":"2024-01-07T16:00:00.000Z","stockId":1299,"sp":15.38},{"date":"2024-01-04T16:00:00.000Z","stockId":1299,"sp":15.56},{"date":"2024-01-03T16:00:00.000Z","stockId":1299,"sp":15.68},{"date":"2024-01-02T16:00:00.000Z","stockId":1299,"sp":15.71},{"date":"2024-01-01T16:00:00.000Z","stockId":1299,"sp":15.58},{"date":"2023-12-28T16:00:00.000Z","stockId":1299,"sp":15.53},{"date":"2023-12-27T16:00:00.000Z","stockId":1299,"sp":15.49},{"date":"2023-12-26T16:00:00.000Z","stockId":1299,"sp":15.2},{"date":"2023-12-25T16:00:00.000Z","stockId":1299,"sp":15.17},{"date":"2023-12-24T16:00:00.000Z","stockId":1299,"sp":15.36},{"date":"2023-12-21T16:00:00.000Z","stockId":1299,"sp":15.82},{"date":"2023-12-20T16:00:00.000Z","stockId":1299,"sp":16.18},{"date":"2023-12-19T16:00:00.000Z","stockId":1299,"sp":16.4},{"date":"2023-12-18T16:00:00.000Z","stockId":1299,"sp":16.43},{"date":"2023-12-17T16:00:00.000Z","stockId":1299,"sp":16.7},{"date":"2023-12-14T16:00:00.000Z","stockId":1299,"sp":17.31},{"date":"2023-12-13T16:00:00.000Z","stockId":1299,"sp":17.72},{"date":"2023-12-12T16:00:00.000Z","stockId":1299,"sp":17.53},{"date":"2023-12-11T16:00:00.000Z","stockId":1299,"sp":17.46},{"date":"2023-12-10T16:00:00.000Z","stockId":1299,"sp":17.49},{"date":"2023-12-07T16:00:00.000Z","stockId":1299,"sp":16.78},{"date":"2023-12-06T16:00:00.000Z","stockId":1299,"sp":16.34},{"date":"2023-12-05T16:00:00.000Z","stockId":1299,"sp":16.5},{"date":"2023-12-04T16:00:00.000Z","stockId":1299,"sp":16.37},{"date":"2023-12-03T16:00:00.000Z","stockId":1299,"sp":16.7},{"date":"2023-11-30T16:00:00.000Z","stockId":1299,"sp":16.98},{"date":"2023-11-29T16:00:00.000Z","stockId":1299,"sp":17.28},{"date":"2023-11-28T16:00:00.000Z","stockId":1299,"sp":16.78},{"date":"2023-11-27T16:00:00.000Z","stockId":1299,"sp":16.8},{"date":"2023-11-26T16:00:00.000Z","stockId":1299,"sp":16.66},{"date":"2023-11-23T16:00:00.000Z","stockId":1299,"sp":16.94},{"date":"2023-11-22T16:00:00.000Z","stockId":1299,"sp":17.19},{"date":"2023-11-21T16:00:00.000Z","stockId":1299,"sp":17.08},{"date":"2023-11-20T16:00:00.000Z","stockId":1299,"sp":17.11},{"date":"2023-11-19T16:00:00.000Z","stockId":1299,"sp":17.17},{"date":"2023-11-16T16:00:00.000Z","stockId":1299,"sp":17.2},{"date":"2023-11-15T16:00:00.000Z","stockId":1299,"sp":17.08},{"date":"2023-11-14T16:00:00.000Z","stockId":1299,"sp":17.25},{"date":"2023-11-13T16:00:00.000Z","stockId":1299,"sp":17.12},{"date":"2023-11-12T16:00:00.000Z","stockId":1299,"sp":17.4},{"date":"2023-11-09T16:00:00.000Z","stockId":1299,"sp":17.34},{"date":"2023-11-08T16:00:00.000Z","stockId":1299,"sp":16.75},{"date":"2023-11-07T16:00:00.000Z","stockId":1299,"sp":16.8},{"date":"2023-11-06T16:00:00.000Z","stockId":1299,"sp":16.88},{"date":"2023-11-05T16:00:00.000Z","stockId":1299,"sp":16.92},{"date":"2023-11-02T16:00:00.000Z","stockId":1299,"sp":16.6},{"date":"2023-11-01T16:00:00.000Z","stockId":1299,"sp":16.41},{"date":"2023-10-31T16:00:00.000Z","stockId":1299,"sp":16.57},{"date":"2023-10-30T16:00:00.000Z","stockId":1299,"sp":16.31},{"date":"2023-10-29T16:00:00.000Z","stockId":1299,"sp":16.44},{"date":"2023-10-26T16:00:00.000Z","stockId":1299,"sp":16.38},{"date":"2023-10-25T16:00:00.000Z","stockId":1299,"sp":16.13},{"date":"2023-10-24T16:00:00.000Z","stockId":1299,"sp":16.21},{"date":"2023-10-23T16:00:00.000Z","stockId":1299,"sp":16.27},{"date":"2023-10-22T16:00:00.000Z","stockId":1299,"sp":15.57},{"date":"2023-10-19T16:00:00.000Z","stockId":1299,"sp":16.2},{"date":"2023-10-18T16:00:00.000Z","stockId":1299,"sp":16.1},{"date":"2023-10-17T16:00:00.000Z","stockId":1299,"sp":16.51},{"date":"2023-10-16T16:00:00.000Z","stockId":1299,"sp":17.47},{"date":"2023-10-15T16:00:00.000Z","stockId":1299,"sp":18},{"date":"2023-10-12T16:00:00.000Z","stockId":1299,"sp":16.88},{"date":"2023-10-11T16:00:00.000Z","stockId":1299,"sp":17.2},{"date":"2023-10-10T16:00:00.000Z","stockId":1299,"sp":17.47},{"date":"2023-10-09T16:00:00.000Z","stockId":1299,"sp":18.65},{"date":"2023-10-08T16:00:00.000Z","stockId":1299,"sp":18.32},{"date":"2023-09-27T16:00:00.000Z","stockId":1299,"sp":18.3},{"date":"2023-09-26T16:00:00.000Z","stockId":1299,"sp":17.95},{"date":"2023-09-25T16:00:00.000Z","stockId":1299,"sp":17.69},{"date":"2023-09-24T16:00:00.000Z","stockId":1299,"sp":17.68},{"date":"2023-09-21T16:00:00.000Z","stockId":1299,"sp":17.77},{"date":"2023-09-20T16:00:00.000Z","stockId":1299,"sp":17.82},{"date":"2023-09-19T16:00:00.000Z","stockId":1299,"sp":18.52},{"date":"2023-09-18T16:00:00.000Z","stockId":1299,"sp":18.57},{"date":"2023-09-17T16:00:00.000Z","stockId":1299,"sp":18.41},{"date":"2023-09-14T16:00:00.000Z","stockId":1299,"sp":18.59},{"date":"2023-09-13T16:00:00.000Z","stockId":1299,"sp":19.5},{"date":"2023-09-12T16:00:00.000Z","stockId":1299,"sp":18.84},{"date":"2023-09-11T16:00:00.000Z","stockId":1299,"sp":18.58},{"date":"2023-09-10T16:00:00.000Z","stockId":1299,"sp":18.71},{"date":"2023-09-07T16:00:00.000Z","stockId":1299,"sp":19.46},{"date":"2023-09-06T16:00:00.000Z","stockId":1299,"sp":20.48},{"date":"2023-09-05T16:00:00.000Z","stockId":1299,"sp":21.83},{"date":"2023-09-04T16:00:00.000Z","stockId":1299,"sp":21.16},{"date":"2023-09-03T16:00:00.000Z","stockId":1299,"sp":20.45},{"date":"2023-08-31T16:00:00.000Z","stockId":1299,"sp":20.22},{"date":"2023-08-30T16:00:00.000Z","stockId":1299,"sp":19.64},{"date":"2023-08-29T16:00:00.000Z","stockId":1299,"sp":20.06},{"date":"2023-08-28T16:00:00.000Z","stockId":1299,"sp":20.36},{"date":"2023-08-27T16:00:00.000Z","stockId":1299,"sp":19.23},{"date":"2023-08-24T16:00:00.000Z","stockId":1299,"sp":20.08},{"date":"2023-08-23T16:00:00.000Z","stockId":1299,"sp":18.25},{"date":"2023-08-22T16:00:00.000Z","stockId":1299,"sp":19.76},{"date":"2023-08-21T16:00:00.000Z","stockId":1299,"sp":21.34},{"date":"2023-08-20T16:00:00.000Z","stockId":1299,"sp":22.07},{"date":"2023-08-17T16:00:00.000Z","stockId":1299,"sp":20.06},{"date":"2023-08-16T16:00:00.000Z","stockId":1299,"sp":18.24},{"date":"2023-08-15T16:00:00.000Z","stockId":1299,"sp":19.11},{"date":"2023-08-14T16:00:00.000Z","stockId":1299,"sp":18.99},{"date":"2023-08-13T16:00:00.000Z","stockId":1299,"sp":19.72},{"date":"2023-08-10T16:00:00.000Z","stockId":1299,"sp":19.18},{"date":"2023-08-09T16:00:00.000Z","stockId":1299,"sp":17.44},{"date":"2023-08-08T16:00:00.000Z","stockId":1299,"sp":15.85},{"date":"2023-08-07T16:00:00.000Z","stockId":1299,"sp":16.15},{"date":"2023-08-06T16:00:00.000Z","stockId":1299,"sp":15.87},{"date":"2023-08-03T16:00:00.000Z","stockId":1299,"sp":16.06},{"date":"2023-08-02T16:00:00.000Z","stockId":1299,"sp":16.07},{"date":"2023-08-01T16:00:00.000Z","stockId":1299,"sp":16.13},{"date":"2023-07-31T16:00:00.000Z","stockId":1299,"sp":16.37},{"date":"2023-07-30T16:00:00.000Z","stockId":1299,"sp":16.08},{"date":"2023-07-27T16:00:00.000Z","stockId":1299,"sp":16.02},{"date":"2023-07-26T16:00:00.000Z","stockId":1299,"sp":15.84},{"date":"2023-07-25T16:00:00.000Z","stockId":1299,"sp":16.21},{"date":"2023-07-24T16:00:00.000Z","stockId":1299,"sp":16.38},{"date":"2023-07-23T16:00:00.000Z","stockId":1299,"sp":16.2},{"date":"2023-07-20T16:00:00.000Z","stockId":1299,"sp":16.11},{"date":"2023-07-19T16:00:00.000Z","stockId":1299,"sp":16.2},{"date":"2023-07-18T16:00:00.000Z","stockId":1299,"sp":16.58},{"date":"2023-07-17T16:00:00.000Z","stockId":1299,"sp":16.43}],"dateFlag":"day"}