window.pageData = {"stock":{"_id":2015,"stockCode":"002015","exchange":"sz","market":"a","stockType":"company","followedNum":352,"ipoDate":"2004-07-07T16:00:00.000Z","areaCode":"cn","blackenedNum":18,"provinceCode":10,"fsTableType":"non_financial","tickerId":2015,"mutualMarkets":["ha"],"memoNum":11,"establishDate":"1992-05-04T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"协鑫能科","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"xxnk","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"朱共山","blockDealDate":"2026-02-11T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2026-10-28T16:00:00.000Z","province":{"shortName":"江苏"},"earliestMutualMarketDate":"2020-06-14T16:00:00.000Z","industry":{"_id":2010000410104,"stockCode":"410104","name":"热电","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":410104,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":56.80337823668265},"pb":{"mcw":2.4988208762165933},"ps_ttm":{"mcw":3.1808041422950124},"dyr":{"mcw":0.010847232137305313}},"staticDividendYieldRatio":0.01084723214378232},"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":2000000100101,"stockCode":"C100101","exchange":"sz","stockType":"industry","source":"cni","tickerId":100101,"name":"电力公用事业"}],"sw":[{"_id":2010000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw","tickerId":410000,"source":"sw"},{"_id":2010000410100,"stockCode":"410100","name":"电力","stockType":"industry","exchange":"sw","tickerId":410100,"source":"sw"},{"_id":2010000410104,"stockCode":"410104","name":"热电","stockType":"industry","exchange":"sw","tickerId":410104,"source":"sw"}],"sw_2021":[{"_id":2020000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw_2021","tickerId":410000,"source":"sw_2021"},{"_id":2020000410100,"stockCode":"410100","name":"电力","stockType":"industry","exchange":"sw_2021","tickerId":410100,"source":"sw_2021"},{"_id":2020000410104,"stockCode":"410104","name":"热力服务","stockType":"industry","exchange":"sw_2021","tickerId":410104,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399438,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399438","tickerId":399438,"source":"cni","name":"绿色电力","weighting":0.0234},{"_id":1000000931897,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931897","tickerId":931897,"source":"csi","name":"绿色电力","weighting":0.02101},{"_id":1000001730199,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30199","tickerId":1730199,"source":"csi","name":"电力指数","weighting":0.01831},{"_id":1000000000995,"stockCode":"000995","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":995,"name":"全指公用","weighting":0.01778},{"_id":1000000399377,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399377","tickerId":399377,"source":"cni","name":"小盘价值","weighting":0.0075},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0025},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0022},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.002},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0019},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00187},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0014},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0011},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0009},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.0003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"https://www.gcl-et.com","companyName":"协鑫能源科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2015,"type":"tr_dri","cagr_p_r_fs":0.0889524551372467,"cagr_p_r_fys":1.165829145728646,"cagr_p_r_y1":2.03704635074184,"cagr_p_r_y3":0.1700516313515854,"cagr_p_r_y5":0.19868312415396772,"p_r_fs":5.448627445885323,"cagr_p_r_d30":0.0845495722194265,"cagr_p_r_d60":0.13421052631579022,"cagr_p_r_d90":0.7868988391376461,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2004-07-07T16:00:00.000Z","cagr_p_r_y10":0.09320489607722537,"cagr_p_r_y20":0.10339010197517595,"cagr_p_r_d14":0.05740922473012766,"cagr_p_r_d7":-0.007369875633348566},"shnc":{"stockId":2015,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":177480,"shnc_d90":1.1910570109380014,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":177480,"shnc_q1":1.1910570109380014,"shnc_q2":1.2743932132147526,"shnc_q3":0.9239858638856969,"shnc_y1":1.924755281632115,"shnc_y2":1.86905916585839},"ple":{"stockId":2015,"type":"ple","ps":303302900,"ps_mc":6536177495,"ps_shbt10sh_r":0.3391475845889273,"ps_sc_r":0.1868,"pc":15,"last_data_date":"2026-05-14T16:00:00.000Z"},"mtasl":{"stockId":2015,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.0387,"mtaslb":1025473654,"mtaslb_mc_r":0.03136603820813591,"mtaslb_fbc":-28652002,"mtaslb_fb":1017999700,"mtaslb_smc":-32700,"mtaslb_sb":7473954,"fb_mc_rc_d1":-0.000876375308098931,"fb_mc_rc_d5":-0.000900595768872747,"fb_mc_rc_d20":0.0020511466866765904,"fb_mc_rc_d60":-0.005008369455906583,"fb_mc_rc_d120":-0.011207272872476097,"sb_mc_rc_d1":-0.000002270414891878573,"sb_mc_rc_d5":0.000009992351254228986,"sb_mc_rc_d20":-3.24111513158458e-7,"sb_mc_rc_d60":0.0000794849469112296,"sb_mc_rc_d120":0.00016512649305504875,"npa_o_f_d1":-28652002,"npa_o_f_d120":-153425788,"npa_o_f_d20":94323158,"npa_o_f_d5":-30041365,"npa_o_f_d60":-44133710,"fb_mc_rc_d240":0.027184078617910556,"npa_o_f_d240":609709975},"mm_ha":{"stockId":2015,"type":"mm_ha","mm_sh":28766157,"mm_sha":458532543,"mm_sh_cap_r":0.017720520438064397,"spc":-0.0467,"mm_shc_v_r":-0.00035536319371280505,"mm_sh_nba_d1":-133887.48227227427,"mm_sh_nba_d5":-133887.48227227427,"mm_sh_nba_d20":-133887.48227227427,"mm_sh_nba_d60":-133887.48227227427,"mm_sh_nba_d120":78418222.5633472,"mm_sh_nba_d240":47280720.49538505,"mm_sh_cap_rc_d1":-0.0000069191336736548065,"mm_sh_cap_rc_d5":-0.0000069191336736548065,"mm_sh_cap_rc_d20":-0.0000069191336736548065,"mm_sh_cap_rc_d60":-0.0000069191336736548065,"mm_sh_cap_rc_d120":0.003487807029580345,"mm_sh_nbv_d1":-11232,"mm_sh_nbv_d5":-11232,"mm_sh_nbv_d20":-11232,"mm_sh_nbv_d60":-11232,"mm_sh_nbv_d120":5661843,"mm_sh_nbv_d240":1528870,"mm_sh_nbp_d1":23053.280048975204,"mm_sh_nbp_d5":371.1173345614465,"mm_sh_nbp_d20":371.1173345614465,"mm_sh_nbp_d60":371.1173345614465,"mm_sh_nbp_d120":-425139.79969549953,"mm_sh_nbp_d240":6867159.883667584,"mm_sh_nbpr_d1":0.17218398357879294,"mm_sh_nbpr_d5":0.007429890230988612,"mm_sh_nbpr_d20":0.007429890230988612,"mm_sh_nbpr_d60":0.007429890230988612,"mm_sh_nbpr_d120":-0.08043537355406363,"mm_sh_nbpr_d240":0.399940670698334,"mm_sh_cap_rc_d240":0.0009418140936289648,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0010519896476818588,"mm_shc_v_r_d20":-0.000017768159685640253,"mm_shc_v_r_d240":-0.0003721427846143995,"mm_shc_v_r_d5":-0.00007107263874256101,"mm_shc_v_r_d60":-0.0000059227198952134175,"mm_sh_cap_rc_q1":0.009091018440012392,"mm_sh_cap_rc_q2":0.008444933244879634,"mm_sh_cap_rc_q3":0.008438014111205979,"mm_sh_cap_rc_q4":0.01193274027445998,"mm_sh_nba_q1":239508202.67472318,"mm_sh_nba_q2":228981114.02234522,"mm_sh_nba_q3":228847226.54007295,"mm_sh_nba_q4":307399336.5856924,"mm_sh_nbv_q1":14757674,"mm_sh_nbv_q2":13708868,"mm_sh_nbv_q3":13697636,"mm_sh_nbv_q4":19370711}},"priceMetrics":{"pe_ttm":79.79088812054316,"d_pe_ttm":90.02998636987833,"pb":2.8940399478665046,"pb_wo_gw":2.8992540270829674,"dyr":0.00452067168873097,"mc":34982645431.700005,"mc_om":34982645431.700005,"sp":21.55,"spc":0.07,"ta":3461379251,"to_r":0.10051704914270461,"cmc":34982645432,"ecmc":18181889556.600002,"ecmc_psh":102445,"shn":177480},"staticDividendYieldRatio":0.00452067168873097},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":2015,"sp":21.55},{"date":"2026-05-20T16:00:00.000Z","stockId":2015,"sp":20.14},{"date":"2026-05-19T16:00:00.000Z","stockId":2015,"sp":20.95},{"date":"2026-05-18T16:00:00.000Z","stockId":2015,"sp":22.39},{"stockId":2015,"date":"2026-05-17T16:00:00.000Z","sp":21.47},{"stockId":2015,"date":"2026-05-14T16:00:00.000Z","sp":21.71},{"stockId":2015,"date":"2026-05-13T16:00:00.000Z","sp":23.5},{"date":"2026-05-12T16:00:00.000Z","stockId":2015,"sp":23.39},{"stockId":2015,"date":"2026-05-11T16:00:00.000Z","sp":21.26},{"stockId":2015,"date":"2026-05-10T16:00:00.000Z","sp":20.28},{"date":"2026-05-07T16:00:00.000Z","stockId":2015,"sp":20.38},{"stockId":2015,"date":"2026-05-06T16:00:00.000Z","sp":20.59},{"stockId":2015,"date":"2026-05-05T16:00:00.000Z","sp":19.53},{"stockId":2015,"date":"2026-04-29T16:00:00.000Z","sp":17.75},{"stockId":2015,"date":"2026-04-28T16:00:00.000Z","sp":18.69},{"stockId":2015,"date":"2026-04-27T16:00:00.000Z","sp":18.87},{"date":"2026-04-26T16:00:00.000Z","stockId":2015,"sp":18.31},{"stockId":2015,"date":"2026-04-23T16:00:00.000Z","sp":19.51},{"stockId":2015,"date":"2026-04-22T16:00:00.000Z","sp":20.68},{"stockId":2015,"date":"2026-04-21T16:00:00.000Z","sp":19.87},{"date":"2026-04-20T16:00:00.000Z","stockId":2015,"sp":18.91},{"stockId":2015,"date":"2026-04-19T16:00:00.000Z","sp":19.16},{"stockId":2015,"date":"2026-04-16T16:00:00.000Z","sp":18.53},{"date":"2026-04-15T16:00:00.000Z","stockId":2015,"sp":18.42},{"date":"2026-04-14T16:00:00.000Z","stockId":2015,"sp":17.8},{"stockId":2015,"date":"2026-04-13T16:00:00.000Z","sp":17.65},{"stockId":2015,"date":"2026-04-12T16:00:00.000Z","sp":17.51},{"stockId":2015,"date":"2026-04-09T16:00:00.000Z","sp":17.36},{"stockId":2015,"date":"2026-04-08T16:00:00.000Z","sp":17.41},{"stockId":2015,"date":"2026-04-07T16:00:00.000Z","sp":17.91},{"date":"2026-04-06T16:00:00.000Z","stockId":2015,"sp":17.35},{"date":"2026-04-02T16:00:00.000Z","stockId":2015,"sp":16.2},{"stockId":2015,"date":"2026-04-01T16:00:00.000Z","sp":16.39},{"date":"2026-03-31T16:00:00.000Z","stockId":2015,"sp":17.25},{"date":"2026-03-30T16:00:00.000Z","stockId":2015,"sp":15.94},{"date":"2026-03-29T16:00:00.000Z","stockId":2015,"sp":16.72},{"date":"2026-03-26T16:00:00.000Z","stockId":2015,"sp":17.76},{"date":"2026-03-25T16:00:00.000Z","stockId":2015,"sp":18.61},{"date":"2026-03-24T16:00:00.000Z","stockId":2015,"sp":20.02},{"date":"2026-03-23T16:00:00.000Z","stockId":2015,"sp":19.8},{"stockId":2015,"date":"2026-03-22T16:00:00.000Z","sp":19},{"stockId":2015,"date":"2026-03-19T16:00:00.000Z","sp":20.8},{"date":"2026-03-18T16:00:00.000Z","stockId":2015,"sp":20.16},{"date":"2026-03-17T16:00:00.000Z","stockId":2015,"sp":20.37},{"stockId":2015,"date":"2026-03-16T16:00:00.000Z","sp":20.03},{"date":"2026-03-15T16:00:00.000Z","stockId":2015,"sp":21.36},{"date":"2026-03-12T16:00:00.000Z","stockId":2015,"sp":22.28},{"stockId":2015,"date":"2026-03-11T16:00:00.000Z","sp":21.36},{"stockId":2015,"date":"2026-03-10T16:00:00.000Z","sp":19.42},{"stockId":2015,"date":"2026-03-09T16:00:00.000Z","sp":18.12},{"stockId":2015,"date":"2026-03-08T16:00:00.000Z","sp":17.18},{"stockId":2015,"date":"2026-03-05T16:00:00.000Z","sp":15.62},{"stockId":2015,"date":"2026-03-04T16:00:00.000Z","sp":14.2},{"stockId":2015,"date":"2026-03-03T16:00:00.000Z","sp":14.31},{"date":"2026-03-02T16:00:00.000Z","stockId":2015,"sp":14.13},{"date":"2026-03-01T16:00:00.000Z","stockId":2015,"sp":13.71},{"stockId":2015,"date":"2026-02-26T16:00:00.000Z","sp":14.16},{"stockId":2015,"date":"2026-02-25T16:00:00.000Z","sp":12.87},{"date":"2026-02-24T16:00:00.000Z","stockId":2015,"sp":12.56},{"stockId":2015,"date":"2026-02-23T16:00:00.000Z","sp":12.61},{"stockId":2015,"date":"2026-02-12T16:00:00.000Z","sp":12.06},{"stockId":2015,"date":"2026-02-11T16:00:00.000Z","sp":12.6},{"stockId":2015,"date":"2026-02-10T16:00:00.000Z","sp":12.45},{"stockId":2015,"date":"2026-02-09T16:00:00.000Z","sp":12.87},{"date":"2026-02-08T16:00:00.000Z","stockId":2015,"sp":13.27},{"stockId":2015,"date":"2026-02-05T16:00:00.000Z","sp":12.06},{"stockId":2015,"date":"2026-02-04T16:00:00.000Z","sp":10.96},{"stockId":2015,"date":"2026-02-03T16:00:00.000Z","sp":10.88},{"date":"2026-02-02T16:00:00.000Z","stockId":2015,"sp":10.76},{"stockId":2015,"date":"2026-02-01T16:00:00.000Z","sp":10.42},{"stockId":2015,"date":"2026-01-29T16:00:00.000Z","sp":10.48},{"stockId":2015,"date":"2026-01-28T16:00:00.000Z","sp":10.51},{"date":"2026-01-27T16:00:00.000Z","stockId":2015,"sp":10.67},{"stockId":2015,"date":"2026-01-26T16:00:00.000Z","sp":10.86},{"stockId":2015,"date":"2026-01-25T16:00:00.000Z","sp":11.04},{"stockId":2015,"date":"2026-01-22T16:00:00.000Z","sp":11.29},{"date":"2026-01-21T16:00:00.000Z","stockId":2015,"sp":10.84},{"stockId":2015,"date":"2026-01-20T16:00:00.000Z","sp":10.99},{"stockId":2015,"date":"2026-01-19T16:00:00.000Z","sp":11.12},{"stockId":2015,"date":"2026-01-18T16:00:00.000Z","sp":11.27},{"stockId":2015,"date":"2026-01-15T16:00:00.000Z","sp":11.2},{"date":"2026-01-14T16:00:00.000Z","stockId":2015,"sp":10.9},{"date":"2026-01-13T16:00:00.000Z","stockId":2015,"sp":10.87},{"stockId":2015,"date":"2026-01-12T16:00:00.000Z","sp":10.71},{"stockId":2015,"date":"2026-01-11T16:00:00.000Z","sp":10.78},{"stockId":2015,"date":"2026-01-08T16:00:00.000Z","sp":10.47},{"date":"2026-01-07T16:00:00.000Z","stockId":2015,"sp":10.31},{"date":"2026-01-06T16:00:00.000Z","stockId":2015,"sp":10.18},{"date":"2026-01-05T16:00:00.000Z","stockId":2015,"sp":10.29},{"date":"2026-01-04T16:00:00.000Z","stockId":2015,"sp":10.19},{"date":"2025-12-30T16:00:00.000Z","stockId":2015,"sp":9.95},{"date":"2025-12-29T16:00:00.000Z","stockId":2015,"sp":10.19},{"date":"2025-12-28T16:00:00.000Z","stockId":2015,"sp":10.43},{"date":"2025-12-25T16:00:00.000Z","stockId":2015,"sp":10.25},{"date":"2025-12-24T16:00:00.000Z","stockId":2015,"sp":10.24},{"date":"2025-12-23T16:00:00.000Z","stockId":2015,"sp":10.27},{"date":"2025-12-22T16:00:00.000Z","stockId":2015,"sp":9.96},{"date":"2025-12-21T16:00:00.000Z","stockId":2015,"sp":9.99},{"date":"2025-12-18T16:00:00.000Z","stockId":2015,"sp":9.99},{"date":"2025-12-17T16:00:00.000Z","stockId":2015,"sp":9.87},{"date":"2025-12-16T16:00:00.000Z","stockId":2015,"sp":10.01},{"date":"2025-12-15T16:00:00.000Z","stockId":2015,"sp":9.93},{"date":"2025-12-14T16:00:00.000Z","stockId":2015,"sp":10},{"date":"2025-12-11T16:00:00.000Z","stockId":2015,"sp":9.96},{"date":"2025-12-10T16:00:00.000Z","stockId":2015,"sp":9.8},{"date":"2025-12-09T16:00:00.000Z","stockId":2015,"sp":9.93},{"date":"2025-12-08T16:00:00.000Z","stockId":2015,"sp":9.96},{"date":"2025-12-07T16:00:00.000Z","stockId":2015,"sp":9.95},{"date":"2025-12-04T16:00:00.000Z","stockId":2015,"sp":9.87},{"date":"2025-12-03T16:00:00.000Z","stockId":2015,"sp":9.79},{"date":"2025-12-02T16:00:00.000Z","stockId":2015,"sp":9.81},{"date":"2025-12-01T16:00:00.000Z","stockId":2015,"sp":9.85},{"date":"2025-11-30T16:00:00.000Z","stockId":2015,"sp":10.05},{"date":"2025-11-27T16:00:00.000Z","stockId":2015,"sp":10.03},{"date":"2025-11-26T16:00:00.000Z","stockId":2015,"sp":9.96},{"date":"2025-11-25T16:00:00.000Z","stockId":2015,"sp":9.96},{"date":"2025-11-24T16:00:00.000Z","stockId":2015,"sp":9.99},{"date":"2025-11-23T16:00:00.000Z","stockId":2015,"sp":10.01},{"date":"2025-11-20T16:00:00.000Z","stockId":2015,"sp":9.86},{"date":"2025-11-19T16:00:00.000Z","stockId":2015,"sp":10.19},{"date":"2025-11-18T16:00:00.000Z","stockId":2015,"sp":10.32},{"date":"2025-11-17T16:00:00.000Z","stockId":2015,"sp":10.61},{"date":"2025-11-16T16:00:00.000Z","stockId":2015,"sp":10.81},{"date":"2025-11-13T16:00:00.000Z","stockId":2015,"sp":11},{"date":"2025-11-12T16:00:00.000Z","stockId":2015,"sp":11.21},{"date":"2025-11-11T16:00:00.000Z","stockId":2015,"sp":11.09},{"date":"2025-11-10T16:00:00.000Z","stockId":2015,"sp":10.98},{"date":"2025-11-09T16:00:00.000Z","stockId":2015,"sp":11.2},{"date":"2025-11-06T16:00:00.000Z","stockId":2015,"sp":11.24},{"date":"2025-11-05T16:00:00.000Z","stockId":2015,"sp":11.11},{"date":"2025-11-04T16:00:00.000Z","stockId":2015,"sp":10.85},{"date":"2025-11-03T16:00:00.000Z","stockId":2015,"sp":10.74},{"date":"2025-11-02T16:00:00.000Z","stockId":2015,"sp":10.83},{"date":"2025-10-30T16:00:00.000Z","stockId":2015,"sp":10.71},{"date":"2025-10-29T16:00:00.000Z","stockId":2015,"sp":10.61},{"date":"2025-10-28T16:00:00.000Z","stockId":2015,"sp":10.7},{"date":"2025-10-27T16:00:00.000Z","stockId":2015,"sp":10.53},{"date":"2025-10-26T16:00:00.000Z","stockId":2015,"sp":10.74},{"date":"2025-10-23T16:00:00.000Z","stockId":2015,"sp":10.89},{"date":"2025-10-22T16:00:00.000Z","stockId":2015,"sp":10.83},{"date":"2025-10-21T16:00:00.000Z","stockId":2015,"sp":10.9},{"date":"2025-10-20T16:00:00.000Z","stockId":2015,"sp":11.05},{"date":"2025-10-19T16:00:00.000Z","stockId":2015,"sp":10.94},{"date":"2025-10-16T16:00:00.000Z","stockId":2015,"sp":10.78},{"date":"2025-10-15T16:00:00.000Z","stockId":2015,"sp":11.19},{"date":"2025-10-14T16:00:00.000Z","stockId":2015,"sp":11.29},{"date":"2025-10-13T16:00:00.000Z","stockId":2015,"sp":11.15},{"date":"2025-10-12T16:00:00.000Z","stockId":2015,"sp":11.32},{"date":"2025-10-09T16:00:00.000Z","stockId":2015,"sp":11.73},{"date":"2025-10-08T16:00:00.000Z","stockId":2015,"sp":11.98},{"date":"2025-09-29T16:00:00.000Z","stockId":2015,"sp":11.86},{"date":"2025-09-28T16:00:00.000Z","stockId":2015,"sp":12.1},{"date":"2025-09-25T16:00:00.000Z","stockId":2015,"sp":12.14},{"date":"2025-09-24T16:00:00.000Z","stockId":2015,"sp":12.47},{"date":"2025-09-23T16:00:00.000Z","stockId":2015,"sp":12.68},{"date":"2025-09-22T16:00:00.000Z","stockId":2015,"sp":11.53},{"date":"2025-09-21T16:00:00.000Z","stockId":2015,"sp":11.66},{"date":"2025-09-18T16:00:00.000Z","stockId":2015,"sp":11.6},{"date":"2025-09-17T16:00:00.000Z","stockId":2015,"sp":11.62},{"date":"2025-09-16T16:00:00.000Z","stockId":2015,"sp":11.89},{"date":"2025-09-15T16:00:00.000Z","stockId":2015,"sp":11.93},{"date":"2025-09-14T16:00:00.000Z","stockId":2015,"sp":11.96},{"date":"2025-09-11T16:00:00.000Z","stockId":2015,"sp":12.1},{"date":"2025-09-10T16:00:00.000Z","stockId":2015,"sp":12.36},{"date":"2025-09-09T16:00:00.000Z","stockId":2015,"sp":12.1},{"date":"2025-09-08T16:00:00.000Z","stockId":2015,"sp":12.34},{"date":"2025-09-07T16:00:00.000Z","stockId":2015,"sp":12.46},{"date":"2025-09-04T16:00:00.000Z","stockId":2015,"sp":12.45},{"date":"2025-09-03T16:00:00.000Z","stockId":2015,"sp":11.84},{"date":"2025-09-02T16:00:00.000Z","stockId":2015,"sp":11.97},{"date":"2025-09-01T16:00:00.000Z","stockId":2015,"sp":12.61},{"date":"2025-08-31T16:00:00.000Z","stockId":2015,"sp":12.8},{"date":"2025-08-28T16:00:00.000Z","stockId":2015,"sp":12.6},{"date":"2025-08-27T16:00:00.000Z","stockId":2015,"sp":12.58},{"date":"2025-08-26T16:00:00.000Z","stockId":2015,"sp":12.62},{"date":"2025-08-25T16:00:00.000Z","stockId":2015,"sp":13.25},{"date":"2025-08-24T16:00:00.000Z","stockId":2015,"sp":13.04},{"date":"2025-08-21T16:00:00.000Z","stockId":2015,"sp":12.33},{"date":"2025-08-20T16:00:00.000Z","stockId":2015,"sp":12.22},{"date":"2025-08-19T16:00:00.000Z","stockId":2015,"sp":12.17},{"date":"2025-08-18T16:00:00.000Z","stockId":2015,"sp":12.37},{"date":"2025-08-17T16:00:00.000Z","stockId":2015,"sp":12.54},{"date":"2025-08-14T16:00:00.000Z","stockId":2015,"sp":12.21},{"date":"2025-08-13T16:00:00.000Z","stockId":2015,"sp":12.2},{"date":"2025-08-12T16:00:00.000Z","stockId":2015,"sp":11.63},{"date":"2025-08-11T16:00:00.000Z","stockId":2015,"sp":11.6},{"date":"2025-08-10T16:00:00.000Z","stockId":2015,"sp":11.56},{"date":"2025-08-07T16:00:00.000Z","stockId":2015,"sp":11.47},{"date":"2025-08-06T16:00:00.000Z","stockId":2015,"sp":11.38},{"date":"2025-08-05T16:00:00.000Z","stockId":2015,"sp":11.52},{"date":"2025-08-04T16:00:00.000Z","stockId":2015,"sp":11.55},{"date":"2025-08-03T16:00:00.000Z","stockId":2015,"sp":11.55},{"date":"2025-07-31T16:00:00.000Z","stockId":2015,"sp":11.68},{"date":"2025-07-30T16:00:00.000Z","stockId":2015,"sp":12.16},{"date":"2025-07-29T16:00:00.000Z","stockId":2015,"sp":12.3},{"date":"2025-07-28T16:00:00.000Z","stockId":2015,"sp":13.04},{"date":"2025-07-27T16:00:00.000Z","stockId":2015,"sp":13.14},{"date":"2025-07-24T16:00:00.000Z","stockId":2015,"sp":12.77},{"date":"2025-07-23T16:00:00.000Z","stockId":2015,"sp":13.05},{"date":"2025-07-22T16:00:00.000Z","stockId":2015,"sp":13.11},{"date":"2025-07-21T16:00:00.000Z","stockId":2015,"sp":12.5},{"date":"2025-07-20T16:00:00.000Z","stockId":2015,"sp":12.36},{"date":"2025-07-17T16:00:00.000Z","stockId":2015,"sp":12.57},{"date":"2025-07-16T16:00:00.000Z","stockId":2015,"sp":12.52},{"date":"2025-07-15T16:00:00.000Z","stockId":2015,"sp":12.49},{"date":"2025-07-14T16:00:00.000Z","stockId":2015,"sp":13.13},{"date":"2025-07-13T16:00:00.000Z","stockId":2015,"sp":13.06},{"date":"2025-07-10T16:00:00.000Z","stockId":2015,"sp":13.01},{"date":"2025-07-09T16:00:00.000Z","stockId":2015,"sp":12.98},{"date":"2025-07-08T16:00:00.000Z","stockId":2015,"sp":13.53},{"date":"2025-07-07T16:00:00.000Z","stockId":2015,"sp":14.1},{"date":"2025-07-06T16:00:00.000Z","stockId":2015,"sp":14.39},{"date":"2025-07-03T16:00:00.000Z","stockId":2015,"sp":13.8},{"date":"2025-07-02T16:00:00.000Z","stockId":2015,"sp":12.87},{"date":"2025-07-01T16:00:00.000Z","stockId":2015,"sp":12.84},{"date":"2025-06-30T16:00:00.000Z","stockId":2015,"sp":14.26},{"date":"2025-06-29T16:00:00.000Z","stockId":2015,"sp":13.93},{"date":"2025-06-26T16:00:00.000Z","stockId":2015,"sp":12.66},{"date":"2025-06-25T16:00:00.000Z","stockId":2015,"sp":12.06},{"date":"2025-06-24T16:00:00.000Z","stockId":2015,"sp":11.76},{"date":"2025-06-23T16:00:00.000Z","stockId":2015,"sp":11.3},{"date":"2025-06-22T16:00:00.000Z","stockId":2015,"sp":11.19},{"date":"2025-06-19T16:00:00.000Z","stockId":2015,"sp":10.68},{"date":"2025-06-18T16:00:00.000Z","stockId":2015,"sp":11.87},{"date":"2025-06-17T16:00:00.000Z","stockId":2015,"sp":12.96},{"date":"2025-06-16T16:00:00.000Z","stockId":2015,"sp":11.78},{"date":"2025-06-15T16:00:00.000Z","stockId":2015,"sp":10.71},{"date":"2025-06-12T16:00:00.000Z","stockId":2015,"sp":9.74},{"date":"2025-06-11T16:00:00.000Z","stockId":2015,"sp":8.85},{"date":"2025-06-10T16:00:00.000Z","stockId":2015,"sp":8.62},{"date":"2025-06-09T16:00:00.000Z","stockId":2015,"sp":8.7},{"date":"2025-06-08T16:00:00.000Z","stockId":2015,"sp":9.05},{"date":"2025-06-05T16:00:00.000Z","stockId":2015,"sp":8.52},{"date":"2025-06-04T16:00:00.000Z","stockId":2015,"sp":8.6},{"date":"2025-06-03T16:00:00.000Z","stockId":2015,"sp":8.28},{"date":"2025-06-02T16:00:00.000Z","stockId":2015,"sp":7.97},{"date":"2025-05-29T16:00:00.000Z","stockId":2015,"sp":7.9},{"date":"2025-05-28T16:00:00.000Z","stockId":2015,"sp":8.05},{"date":"2025-05-27T16:00:00.000Z","stockId":2015,"sp":7.32},{"date":"2025-05-26T16:00:00.000Z","stockId":2015,"sp":7.3},{"date":"2025-05-25T16:00:00.000Z","stockId":2015,"sp":7.18},{"date":"2025-05-22T16:00:00.000Z","stockId":2015,"sp":7.02},{"date":"2025-05-21T16:00:00.000Z","stockId":2015,"sp":7.15},{"date":"2025-05-20T16:00:00.000Z","stockId":2015,"sp":7.27},{"date":"2025-05-19T16:00:00.000Z","stockId":2015,"sp":7.26},{"date":"2025-05-18T16:00:00.000Z","stockId":2015,"sp":7.2},{"date":"2025-05-15T16:00:00.000Z","stockId":2015,"sp":7.19},{"date":"2025-05-14T16:00:00.000Z","stockId":2015,"sp":7.21},{"date":"2025-05-13T16:00:00.000Z","stockId":2015,"sp":7.33},{"date":"2025-05-12T16:00:00.000Z","stockId":2015,"sp":7.35},{"date":"2025-05-11T16:00:00.000Z","stockId":2015,"sp":7.32},{"date":"2025-05-08T16:00:00.000Z","stockId":2015,"sp":7.24},{"date":"2025-05-07T16:00:00.000Z","stockId":2015,"sp":7.27},{"date":"2025-05-06T16:00:00.000Z","stockId":2015,"sp":7.28},{"date":"2025-05-05T16:00:00.000Z","stockId":2015,"sp":7.3},{"date":"2025-04-29T16:00:00.000Z","stockId":2015,"sp":7.16},{"date":"2025-04-28T16:00:00.000Z","stockId":2015,"sp":7.26},{"date":"2025-04-27T16:00:00.000Z","stockId":2015,"sp":6.96},{"date":"2025-04-24T16:00:00.000Z","stockId":2015,"sp":7.05},{"date":"2025-04-23T16:00:00.000Z","stockId":2015,"sp":6.89},{"date":"2025-04-22T16:00:00.000Z","stockId":2015,"sp":6.91},{"date":"2025-04-21T16:00:00.000Z","stockId":2015,"sp":6.9},{"date":"2025-04-20T16:00:00.000Z","stockId":2015,"sp":6.98},{"date":"2025-04-17T16:00:00.000Z","stockId":2015,"sp":6.86},{"date":"2025-04-16T16:00:00.000Z","stockId":2015,"sp":6.9},{"date":"2025-04-15T16:00:00.000Z","stockId":2015,"sp":7},{"date":"2025-04-14T16:00:00.000Z","stockId":2015,"sp":7.03},{"date":"2025-04-13T16:00:00.000Z","stockId":2015,"sp":7.11},{"date":"2025-04-10T16:00:00.000Z","stockId":2015,"sp":6.96},{"date":"2025-04-09T16:00:00.000Z","stockId":2015,"sp":6.91},{"date":"2025-04-08T16:00:00.000Z","stockId":2015,"sp":6.85},{"date":"2025-04-07T16:00:00.000Z","stockId":2015,"sp":6.8},{"date":"2025-04-06T16:00:00.000Z","stockId":2015,"sp":6.84},{"date":"2025-04-02T16:00:00.000Z","stockId":2015,"sp":7.6},{"date":"2025-04-01T16:00:00.000Z","stockId":2015,"sp":7.59},{"date":"2025-03-31T16:00:00.000Z","stockId":2015,"sp":7.67},{"date":"2025-03-30T16:00:00.000Z","stockId":2015,"sp":7.57},{"date":"2025-03-27T16:00:00.000Z","stockId":2015,"sp":7.61},{"date":"2025-03-26T16:00:00.000Z","stockId":2015,"sp":7.87},{"date":"2025-03-25T16:00:00.000Z","stockId":2015,"sp":7.97},{"date":"2025-03-24T16:00:00.000Z","stockId":2015,"sp":7.79},{"date":"2025-03-23T16:00:00.000Z","stockId":2015,"sp":7.83},{"date":"2025-03-20T16:00:00.000Z","stockId":2015,"sp":7.92},{"date":"2025-03-19T16:00:00.000Z","stockId":2015,"sp":8},{"date":"2025-03-18T16:00:00.000Z","stockId":2015,"sp":8.16},{"date":"2025-03-17T16:00:00.000Z","stockId":2015,"sp":8.04},{"date":"2025-03-16T16:00:00.000Z","stockId":2015,"sp":7.8},{"date":"2025-03-13T16:00:00.000Z","stockId":2015,"sp":7.9},{"date":"2025-03-12T16:00:00.000Z","stockId":2015,"sp":7.86},{"date":"2025-03-11T16:00:00.000Z","stockId":2015,"sp":7.9},{"date":"2025-03-10T16:00:00.000Z","stockId":2015,"sp":7.72},{"date":"2025-03-09T16:00:00.000Z","stockId":2015,"sp":7.58},{"date":"2025-03-06T16:00:00.000Z","stockId":2015,"sp":7.69},{"date":"2025-03-05T16:00:00.000Z","stockId":2015,"sp":7.79},{"date":"2025-03-04T16:00:00.000Z","stockId":2015,"sp":7.46},{"date":"2025-03-03T16:00:00.000Z","stockId":2015,"sp":7.52},{"date":"2025-03-02T16:00:00.000Z","stockId":2015,"sp":7.52},{"date":"2025-02-27T16:00:00.000Z","stockId":2015,"sp":7.59},{"date":"2025-02-26T16:00:00.000Z","stockId":2015,"sp":7.8},{"date":"2025-02-25T16:00:00.000Z","stockId":2015,"sp":7.86},{"date":"2025-02-24T16:00:00.000Z","stockId":2015,"sp":7.8},{"date":"2025-02-23T16:00:00.000Z","stockId":2015,"sp":7.89},{"date":"2025-02-20T16:00:00.000Z","stockId":2015,"sp":7.69},{"date":"2025-02-19T16:00:00.000Z","stockId":2015,"sp":7.62},{"date":"2025-02-18T16:00:00.000Z","stockId":2015,"sp":7.75},{"date":"2025-02-17T16:00:00.000Z","stockId":2015,"sp":7.72},{"date":"2025-02-16T16:00:00.000Z","stockId":2015,"sp":7.8},{"date":"2025-02-13T16:00:00.000Z","stockId":2015,"sp":7.77},{"date":"2025-02-12T16:00:00.000Z","stockId":2015,"sp":7.8},{"date":"2025-02-11T16:00:00.000Z","stockId":2015,"sp":7.82},{"date":"2025-02-10T16:00:00.000Z","stockId":2015,"sp":7.69},{"date":"2025-02-09T16:00:00.000Z","stockId":2015,"sp":7.78},{"date":"2025-02-06T16:00:00.000Z","stockId":2015,"sp":7.62},{"date":"2025-02-05T16:00:00.000Z","stockId":2015,"sp":7.51},{"date":"2025-02-04T16:00:00.000Z","stockId":2015,"sp":7.38},{"date":"2025-01-26T16:00:00.000Z","stockId":2015,"sp":7.36},{"date":"2025-01-23T16:00:00.000Z","stockId":2015,"sp":7.32},{"date":"2025-01-22T16:00:00.000Z","stockId":2015,"sp":7.25},{"date":"2025-01-21T16:00:00.000Z","stockId":2015,"sp":7.2},{"date":"2025-01-20T16:00:00.000Z","stockId":2015,"sp":7.21},{"date":"2025-01-19T16:00:00.000Z","stockId":2015,"sp":7.34},{"date":"2025-01-16T16:00:00.000Z","stockId":2015,"sp":7.26},{"date":"2025-01-15T16:00:00.000Z","stockId":2015,"sp":7.23},{"date":"2025-01-14T16:00:00.000Z","stockId":2015,"sp":7.23},{"date":"2025-01-13T16:00:00.000Z","stockId":2015,"sp":7.29},{"date":"2025-01-12T16:00:00.000Z","stockId":2015,"sp":7.11},{"date":"2025-01-09T16:00:00.000Z","stockId":2015,"sp":7.12},{"date":"2025-01-08T16:00:00.000Z","stockId":2015,"sp":7.37},{"date":"2025-01-07T16:00:00.000Z","stockId":2015,"sp":7.32},{"date":"2025-01-06T16:00:00.000Z","stockId":2015,"sp":7.43},{"date":"2025-01-05T16:00:00.000Z","stockId":2015,"sp":7.56},{"date":"2025-01-02T16:00:00.000Z","stockId":2015,"sp":7.22},{"date":"2025-01-01T16:00:00.000Z","stockId":2015,"sp":7.45},{"date":"2024-12-30T16:00:00.000Z","stockId":2015,"sp":7.76},{"date":"2024-12-29T16:00:00.000Z","stockId":2015,"sp":8.14},{"date":"2024-12-26T16:00:00.000Z","stockId":2015,"sp":8.24},{"date":"2024-12-25T16:00:00.000Z","stockId":2015,"sp":7.93},{"date":"2024-12-24T16:00:00.000Z","stockId":2015,"sp":7.88},{"date":"2024-12-23T16:00:00.000Z","stockId":2015,"sp":8.11},{"date":"2024-12-22T16:00:00.000Z","stockId":2015,"sp":7.67},{"date":"2024-12-19T16:00:00.000Z","stockId":2015,"sp":7.73},{"date":"2024-12-18T16:00:00.000Z","stockId":2015,"sp":7.73},{"date":"2024-12-17T16:00:00.000Z","stockId":2015,"sp":7.7},{"date":"2024-12-16T16:00:00.000Z","stockId":2015,"sp":7.7},{"date":"2024-12-15T16:00:00.000Z","stockId":2015,"sp":7.9},{"date":"2024-12-12T16:00:00.000Z","stockId":2015,"sp":7.93},{"date":"2024-12-11T16:00:00.000Z","stockId":2015,"sp":8.16},{"date":"2024-12-10T16:00:00.000Z","stockId":2015,"sp":8.16},{"date":"2024-12-09T16:00:00.000Z","stockId":2015,"sp":8.13},{"date":"2024-12-08T16:00:00.000Z","stockId":2015,"sp":8.09},{"date":"2024-12-05T16:00:00.000Z","stockId":2015,"sp":8.26},{"date":"2024-12-04T16:00:00.000Z","stockId":2015,"sp":8.22},{"date":"2024-12-03T16:00:00.000Z","stockId":2015,"sp":8.29},{"date":"2024-12-02T16:00:00.000Z","stockId":2015,"sp":8.58},{"date":"2024-12-01T16:00:00.000Z","stockId":2015,"sp":8.48},{"date":"2024-11-28T16:00:00.000Z","stockId":2015,"sp":8.08},{"date":"2024-11-27T16:00:00.000Z","stockId":2015,"sp":8.01},{"date":"2024-11-26T16:00:00.000Z","stockId":2015,"sp":8.06},{"date":"2024-11-25T16:00:00.000Z","stockId":2015,"sp":7.97},{"date":"2024-11-24T16:00:00.000Z","stockId":2015,"sp":8.14},{"date":"2024-11-21T16:00:00.000Z","stockId":2015,"sp":8.13},{"date":"2024-11-20T16:00:00.000Z","stockId":2015,"sp":8.59},{"date":"2024-11-19T16:00:00.000Z","stockId":2015,"sp":8.78},{"date":"2024-11-18T16:00:00.000Z","stockId":2015,"sp":8.46},{"date":"2024-11-17T16:00:00.000Z","stockId":2015,"sp":8.04},{"date":"2024-11-14T16:00:00.000Z","stockId":2015,"sp":8.09},{"date":"2024-11-13T16:00:00.000Z","stockId":2015,"sp":8.35},{"date":"2024-11-12T16:00:00.000Z","stockId":2015,"sp":8.42},{"date":"2024-11-11T16:00:00.000Z","stockId":2015,"sp":8.48},{"date":"2024-11-10T16:00:00.000Z","stockId":2015,"sp":8.55},{"date":"2024-11-07T16:00:00.000Z","stockId":2015,"sp":8.32},{"date":"2024-11-06T16:00:00.000Z","stockId":2015,"sp":8.46},{"date":"2024-11-05T16:00:00.000Z","stockId":2015,"sp":8.37},{"date":"2024-11-04T16:00:00.000Z","stockId":2015,"sp":8.39},{"date":"2024-11-03T16:00:00.000Z","stockId":2015,"sp":8.19},{"date":"2024-10-31T16:00:00.000Z","stockId":2015,"sp":7.92},{"date":"2024-10-30T16:00:00.000Z","stockId":2015,"sp":8.13},{"date":"2024-10-29T16:00:00.000Z","stockId":2015,"sp":8.01},{"date":"2024-10-28T16:00:00.000Z","stockId":2015,"sp":8.04},{"date":"2024-10-27T16:00:00.000Z","stockId":2015,"sp":8.27},{"date":"2024-10-24T16:00:00.000Z","stockId":2015,"sp":8.27},{"date":"2024-10-23T16:00:00.000Z","stockId":2015,"sp":7.88},{"date":"2024-10-22T16:00:00.000Z","stockId":2015,"sp":8.2},{"date":"2024-10-21T16:00:00.000Z","stockId":2015,"sp":7.88},{"date":"2024-10-20T16:00:00.000Z","stockId":2015,"sp":7.69},{"date":"2024-10-17T16:00:00.000Z","stockId":2015,"sp":7.73},{"date":"2024-10-16T16:00:00.000Z","stockId":2015,"sp":7.5},{"date":"2024-10-15T16:00:00.000Z","stockId":2015,"sp":7.65},{"date":"2024-10-14T16:00:00.000Z","stockId":2015,"sp":7.66},{"date":"2024-10-13T16:00:00.000Z","stockId":2015,"sp":7.85},{"date":"2024-10-10T16:00:00.000Z","stockId":2015,"sp":7.63},{"date":"2024-10-09T16:00:00.000Z","stockId":2015,"sp":8.08},{"date":"2024-10-08T16:00:00.000Z","stockId":2015,"sp":8.07},{"date":"2024-10-07T16:00:00.000Z","stockId":2015,"sp":8.94},{"date":"2024-09-29T16:00:00.000Z","stockId":2015,"sp":8.45},{"date":"2024-09-26T16:00:00.000Z","stockId":2015,"sp":7.68},{"date":"2024-09-25T16:00:00.000Z","stockId":2015,"sp":7.1},{"date":"2024-09-24T16:00:00.000Z","stockId":2015,"sp":6.83},{"date":"2024-09-23T16:00:00.000Z","stockId":2015,"sp":6.73},{"date":"2024-09-22T16:00:00.000Z","stockId":2015,"sp":6.43},{"date":"2024-09-19T16:00:00.000Z","stockId":2015,"sp":6.34},{"date":"2024-09-18T16:00:00.000Z","stockId":2015,"sp":6.51},{"date":"2024-09-17T16:00:00.000Z","stockId":2015,"sp":6.46},{"date":"2024-09-12T16:00:00.000Z","stockId":2015,"sp":6.59},{"date":"2024-09-11T16:00:00.000Z","stockId":2015,"sp":6.73},{"date":"2024-09-10T16:00:00.000Z","stockId":2015,"sp":6.74},{"date":"2024-09-09T16:00:00.000Z","stockId":2015,"sp":6.81},{"date":"2024-09-08T16:00:00.000Z","stockId":2015,"sp":6.78},{"date":"2024-09-05T16:00:00.000Z","stockId":2015,"sp":6.84},{"date":"2024-09-04T16:00:00.000Z","stockId":2015,"sp":6.95},{"date":"2024-09-03T16:00:00.000Z","stockId":2015,"sp":6.93},{"date":"2024-09-02T16:00:00.000Z","stockId":2015,"sp":7.02},{"date":"2024-09-01T16:00:00.000Z","stockId":2015,"sp":7.02},{"date":"2024-08-29T16:00:00.000Z","stockId":2015,"sp":7.05},{"date":"2024-08-28T16:00:00.000Z","stockId":2015,"sp":6.9},{"date":"2024-08-27T16:00:00.000Z","stockId":2015,"sp":6.6},{"date":"2024-08-26T16:00:00.000Z","stockId":2015,"sp":6.63},{"date":"2024-08-25T16:00:00.000Z","stockId":2015,"sp":6.72},{"date":"2024-08-22T16:00:00.000Z","stockId":2015,"sp":6.7},{"date":"2024-08-21T16:00:00.000Z","stockId":2015,"sp":6.69},{"date":"2024-08-20T16:00:00.000Z","stockId":2015,"sp":6.82},{"date":"2024-08-19T16:00:00.000Z","stockId":2015,"sp":6.93},{"date":"2024-08-18T16:00:00.000Z","stockId":2015,"sp":7.12},{"date":"2024-08-15T16:00:00.000Z","stockId":2015,"sp":7.16},{"date":"2024-08-14T16:00:00.000Z","stockId":2015,"sp":7.32},{"date":"2024-08-13T16:00:00.000Z","stockId":2015,"sp":7.25},{"date":"2024-08-12T16:00:00.000Z","stockId":2015,"sp":7.31},{"date":"2024-08-11T16:00:00.000Z","stockId":2015,"sp":7.3},{"date":"2024-08-08T16:00:00.000Z","stockId":2015,"sp":7.35},{"date":"2024-08-07T16:00:00.000Z","stockId":2015,"sp":7.43},{"date":"2024-08-06T16:00:00.000Z","stockId":2015,"sp":7.64},{"date":"2024-08-05T16:00:00.000Z","stockId":2015,"sp":7.61},{"date":"2024-08-04T16:00:00.000Z","stockId":2015,"sp":7.33},{"date":"2024-08-01T16:00:00.000Z","stockId":2015,"sp":7.6},{"date":"2024-07-31T16:00:00.000Z","stockId":2015,"sp":7.76},{"date":"2024-07-30T16:00:00.000Z","stockId":2015,"sp":7.87},{"date":"2024-07-29T16:00:00.000Z","stockId":2015,"sp":7.54},{"date":"2024-07-28T16:00:00.000Z","stockId":2015,"sp":7.57},{"date":"2024-07-25T16:00:00.000Z","stockId":2015,"sp":7.71},{"date":"2024-07-24T16:00:00.000Z","stockId":2015,"sp":7.67},{"date":"2024-07-23T16:00:00.000Z","stockId":2015,"sp":7.59},{"date":"2024-07-22T16:00:00.000Z","stockId":2015,"sp":7.64},{"date":"2024-07-21T16:00:00.000Z","stockId":2015,"sp":7.76},{"date":"2024-07-18T16:00:00.000Z","stockId":2015,"sp":7.93},{"date":"2024-07-17T16:00:00.000Z","stockId":2015,"sp":7.92},{"date":"2024-07-16T16:00:00.000Z","stockId":2015,"sp":7.81},{"date":"2024-07-15T16:00:00.000Z","stockId":2015,"sp":8.22},{"date":"2024-07-14T16:00:00.000Z","stockId":2015,"sp":8.45},{"date":"2024-07-11T16:00:00.000Z","stockId":2015,"sp":8.48},{"date":"2024-07-10T16:00:00.000Z","stockId":2015,"sp":7.99},{"date":"2024-07-09T16:00:00.000Z","stockId":2015,"sp":7.26},{"date":"2024-07-08T16:00:00.000Z","stockId":2015,"sp":7.35},{"date":"2024-07-07T16:00:00.000Z","stockId":2015,"sp":7.23},{"date":"2024-07-04T16:00:00.000Z","stockId":2015,"sp":7.53},{"date":"2024-07-03T16:00:00.000Z","stockId":2015,"sp":7.68},{"date":"2024-07-02T16:00:00.000Z","stockId":2015,"sp":7.98},{"date":"2024-07-01T16:00:00.000Z","stockId":2015,"sp":8.03},{"date":"2024-06-30T16:00:00.000Z","stockId":2015,"sp":8.04},{"date":"2024-06-27T16:00:00.000Z","stockId":2015,"sp":7.96},{"date":"2024-06-26T16:00:00.000Z","stockId":2015,"sp":7.86},{"sp":8.08,"stockId":2015,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.8,"stockId":2015,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.94,"stockId":2015,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.28,"stockId":2015,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.34,"stockId":2015,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.74,"stockId":2015,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.86,"stockId":2015,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.76,"stockId":2015,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.86,"stockId":2015,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.81,"stockId":2015,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.87,"stockId":2015,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.82,"stockId":2015,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.84,"stockId":2015,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.71,"stockId":2015,"date":"2024-06-05T16:00:00.000Z"},{"sp":9.01,"stockId":2015,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.16,"stockId":2015,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.05,"stockId":2015,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.18,"stockId":2015,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.2,"stockId":2015,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.35,"stockId":2015,"date":"2024-05-28T16:00:00.000Z"},{"sp":9.53,"stockId":2015,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.42,"stockId":2015,"date":"2024-05-26T16:00:00.000Z"},{"sp":9.46,"stockId":2015,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.37,"stockId":2015,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.64,"stockId":2015,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.5,"stockId":2015,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.8,"stockId":2015,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.83,"stockId":2015,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.77,"stockId":2015,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.82,"stockId":2015,"date":"2024-05-14T16:00:00.000Z"},{"sp":10.24,"stockId":2015,"date":"2024-05-13T16:00:00.000Z"},{"sp":10.64,"stockId":2015,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2015,"sp":10.38},{"date":"2024-05-08T16:00:00.000Z","stockId":2015,"sp":9.78},{"date":"2024-05-07T16:00:00.000Z","stockId":2015,"sp":9.6},{"date":"2024-05-06T16:00:00.000Z","stockId":2015,"sp":9.79},{"date":"2024-05-05T16:00:00.000Z","stockId":2015,"sp":9.86},{"date":"2024-04-29T16:00:00.000Z","stockId":2015,"sp":9.48},{"date":"2024-04-28T16:00:00.000Z","stockId":2015,"sp":9.72},{"date":"2024-04-25T16:00:00.000Z","stockId":2015,"sp":9.36},{"date":"2024-04-24T16:00:00.000Z","stockId":2015,"sp":9.54},{"date":"2024-04-23T16:00:00.000Z","stockId":2015,"sp":9.47},{"date":"2024-04-22T16:00:00.000Z","stockId":2015,"sp":9.25},{"date":"2024-04-21T16:00:00.000Z","stockId":2015,"sp":9.28},{"date":"2024-04-18T16:00:00.000Z","stockId":2015,"sp":9.37},{"date":"2024-04-17T16:00:00.000Z","stockId":2015,"sp":9.62},{"date":"2024-04-16T16:00:00.000Z","stockId":2015,"sp":9.7},{"date":"2024-04-15T16:00:00.000Z","stockId":2015,"sp":9.22},{"date":"2024-04-14T16:00:00.000Z","stockId":2015,"sp":9.68},{"date":"2024-04-11T16:00:00.000Z","stockId":2015,"sp":9.77},{"date":"2024-04-10T16:00:00.000Z","stockId":2015,"sp":9.91},{"date":"2024-04-09T16:00:00.000Z","stockId":2015,"sp":9.92},{"date":"2024-04-08T16:00:00.000Z","stockId":2015,"sp":10.18},{"date":"2024-04-07T16:00:00.000Z","stockId":2015,"sp":10.08},{"date":"2024-04-02T16:00:00.000Z","stockId":2015,"sp":10.23},{"date":"2024-04-01T16:00:00.000Z","stockId":2015,"sp":10.49},{"date":"2024-03-31T16:00:00.000Z","stockId":2015,"sp":10.66},{"date":"2024-03-28T16:00:00.000Z","stockId":2015,"sp":10.51},{"date":"2024-03-27T16:00:00.000Z","stockId":2015,"sp":10.53},{"date":"2024-03-26T16:00:00.000Z","stockId":2015,"sp":10.34},{"date":"2024-03-25T16:00:00.000Z","stockId":2015,"sp":10.98},{"date":"2024-03-24T16:00:00.000Z","stockId":2015,"sp":10.87},{"date":"2024-03-21T16:00:00.000Z","stockId":2015,"sp":11.26},{"date":"2024-03-20T16:00:00.000Z","stockId":2015,"sp":11.58},{"date":"2024-03-19T16:00:00.000Z","stockId":2015,"sp":11.46},{"date":"2024-03-18T16:00:00.000Z","stockId":2015,"sp":11.65},{"date":"2024-03-17T16:00:00.000Z","stockId":2015,"sp":11.55},{"date":"2024-03-14T16:00:00.000Z","stockId":2015,"sp":11.16},{"date":"2024-03-13T16:00:00.000Z","stockId":2015,"sp":11.34},{"date":"2024-03-12T16:00:00.000Z","stockId":2015,"sp":11.29},{"date":"2024-03-11T16:00:00.000Z","stockId":2015,"sp":10.26},{"date":"2024-03-10T16:00:00.000Z","stockId":2015,"sp":10.18},{"date":"2024-03-07T16:00:00.000Z","stockId":2015,"sp":9.74},{"date":"2024-03-06T16:00:00.000Z","stockId":2015,"sp":9.72},{"date":"2024-03-05T16:00:00.000Z","stockId":2015,"sp":9.97},{"date":"2024-03-04T16:00:00.000Z","stockId":2015,"sp":9.85},{"date":"2024-03-03T16:00:00.000Z","stockId":2015,"sp":10.19},{"date":"2024-02-29T16:00:00.000Z","stockId":2015,"sp":10.26},{"date":"2024-02-28T16:00:00.000Z","stockId":2015,"sp":10.09},{"date":"2024-02-27T16:00:00.000Z","stockId":2015,"sp":9.64},{"date":"2024-02-26T16:00:00.000Z","stockId":2015,"sp":9.94},{"date":"2024-02-25T16:00:00.000Z","stockId":2015,"sp":9.66},{"date":"2024-02-22T16:00:00.000Z","stockId":2015,"sp":9.65},{"date":"2024-02-21T16:00:00.000Z","stockId":2015,"sp":9.55},{"date":"2024-02-20T16:00:00.000Z","stockId":2015,"sp":9.37},{"date":"2024-02-19T16:00:00.000Z","stockId":2015,"sp":9.29},{"date":"2024-02-18T16:00:00.000Z","stockId":2015,"sp":9.33},{"date":"2024-02-07T16:00:00.000Z","stockId":2015,"sp":9.11},{"date":"2024-02-06T16:00:00.000Z","stockId":2015,"sp":8.8},{"date":"2024-02-05T16:00:00.000Z","stockId":2015,"sp":8.45},{"date":"2024-02-04T16:00:00.000Z","stockId":2015,"sp":7.84},{"date":"2024-02-01T16:00:00.000Z","stockId":2015,"sp":8.47},{"date":"2024-01-31T16:00:00.000Z","stockId":2015,"sp":8.89},{"date":"2024-01-30T16:00:00.000Z","stockId":2015,"sp":9.11},{"date":"2024-01-29T16:00:00.000Z","stockId":2015,"sp":9.57},{"date":"2024-01-28T16:00:00.000Z","stockId":2015,"sp":9.83},{"date":"2024-01-25T16:00:00.000Z","stockId":2015,"sp":10.14},{"date":"2024-01-24T16:00:00.000Z","stockId":2015,"sp":10.18},{"date":"2024-01-23T16:00:00.000Z","stockId":2015,"sp":9.82},{"date":"2024-01-22T16:00:00.000Z","stockId":2015,"sp":9.76},{"date":"2024-01-21T16:00:00.000Z","stockId":2015,"sp":9.55},{"date":"2024-01-18T16:00:00.000Z","stockId":2015,"sp":10.02},{"date":"2024-01-17T16:00:00.000Z","stockId":2015,"sp":10.37},{"date":"2024-01-16T16:00:00.000Z","stockId":2015,"sp":10.88},{"date":"2024-01-15T16:00:00.000Z","stockId":2015,"sp":11.37},{"date":"2024-01-14T16:00:00.000Z","stockId":2015,"sp":11.5},{"date":"2024-01-11T16:00:00.000Z","stockId":2015,"sp":11.5},{"date":"2024-01-10T16:00:00.000Z","stockId":2015,"sp":11.49},{"date":"2024-01-09T16:00:00.000Z","stockId":2015,"sp":11.34},{"date":"2024-01-08T16:00:00.000Z","stockId":2015,"sp":11.32},{"date":"2024-01-07T16:00:00.000Z","stockId":2015,"sp":11.26},{"date":"2024-01-04T16:00:00.000Z","stockId":2015,"sp":11.67},{"date":"2024-01-03T16:00:00.000Z","stockId":2015,"sp":11.94},{"date":"2024-01-02T16:00:00.000Z","stockId":2015,"sp":12.11},{"date":"2024-01-01T16:00:00.000Z","stockId":2015,"sp":12.21},{"date":"2023-12-28T16:00:00.000Z","stockId":2015,"sp":12.38},{"date":"2023-12-27T16:00:00.000Z","stockId":2015,"sp":12.31},{"date":"2023-12-26T16:00:00.000Z","stockId":2015,"sp":12.3},{"date":"2023-12-25T16:00:00.000Z","stockId":2015,"sp":12.29},{"date":"2023-12-24T16:00:00.000Z","stockId":2015,"sp":12.27},{"date":"2023-12-21T16:00:00.000Z","stockId":2015,"sp":12.15},{"date":"2023-12-20T16:00:00.000Z","stockId":2015,"sp":12.42},{"date":"2023-12-19T16:00:00.000Z","stockId":2015,"sp":11.59},{"date":"2023-12-18T16:00:00.000Z","stockId":2015,"sp":12.07},{"date":"2023-12-17T16:00:00.000Z","stockId":2015,"sp":12.23},{"date":"2023-12-14T16:00:00.000Z","stockId":2015,"sp":12.35},{"date":"2023-12-13T16:00:00.000Z","stockId":2015,"sp":12.63},{"date":"2023-12-12T16:00:00.000Z","stockId":2015,"sp":12.76},{"date":"2023-12-11T16:00:00.000Z","stockId":2015,"sp":12.72},{"date":"2023-12-10T16:00:00.000Z","stockId":2015,"sp":13.05},{"date":"2023-12-07T16:00:00.000Z","stockId":2015,"sp":13.08},{"date":"2023-12-06T16:00:00.000Z","stockId":2015,"sp":13.05},{"date":"2023-12-05T16:00:00.000Z","stockId":2015,"sp":13.08},{"date":"2023-12-04T16:00:00.000Z","stockId":2015,"sp":12.83},{"date":"2023-12-03T16:00:00.000Z","stockId":2015,"sp":13.41},{"date":"2023-11-30T16:00:00.000Z","stockId":2015,"sp":13.15},{"date":"2023-11-29T16:00:00.000Z","stockId":2015,"sp":12.59},{"date":"2023-11-28T16:00:00.000Z","stockId":2015,"sp":12.35},{"date":"2023-11-27T16:00:00.000Z","stockId":2015,"sp":12.3},{"date":"2023-11-26T16:00:00.000Z","stockId":2015,"sp":12.21},{"date":"2023-11-23T16:00:00.000Z","stockId":2015,"sp":12.07},{"date":"2023-11-22T16:00:00.000Z","stockId":2015,"sp":12.11},{"date":"2023-11-21T16:00:00.000Z","stockId":2015,"sp":11.81},{"date":"2023-11-20T16:00:00.000Z","stockId":2015,"sp":12.08},{"date":"2023-11-19T16:00:00.000Z","stockId":2015,"sp":12.17},{"date":"2023-11-16T16:00:00.000Z","stockId":2015,"sp":12.36},{"date":"2023-11-15T16:00:00.000Z","stockId":2015,"sp":12.32},{"date":"2023-11-14T16:00:00.000Z","stockId":2015,"sp":12.4},{"date":"2023-11-13T16:00:00.000Z","stockId":2015,"sp":11.98},{"date":"2023-11-12T16:00:00.000Z","stockId":2015,"sp":12.07},{"date":"2023-11-09T16:00:00.000Z","stockId":2015,"sp":11.96},{"date":"2023-11-08T16:00:00.000Z","stockId":2015,"sp":11.92},{"date":"2023-11-07T16:00:00.000Z","stockId":2015,"sp":11.98},{"date":"2023-11-06T16:00:00.000Z","stockId":2015,"sp":12.01},{"date":"2023-11-05T16:00:00.000Z","stockId":2015,"sp":11.84},{"date":"2023-11-02T16:00:00.000Z","stockId":2015,"sp":11.72},{"date":"2023-11-01T16:00:00.000Z","stockId":2015,"sp":11.42},{"date":"2023-10-31T16:00:00.000Z","stockId":2015,"sp":11.66},{"date":"2023-10-30T16:00:00.000Z","stockId":2015,"sp":11.62},{"date":"2023-10-29T16:00:00.000Z","stockId":2015,"sp":11.91},{"date":"2023-10-26T16:00:00.000Z","stockId":2015,"sp":11.82},{"date":"2023-10-25T16:00:00.000Z","stockId":2015,"sp":11.9},{"date":"2023-10-24T16:00:00.000Z","stockId":2015,"sp":12.07},{"date":"2023-10-23T16:00:00.000Z","stockId":2015,"sp":11.73},{"date":"2023-10-22T16:00:00.000Z","stockId":2015,"sp":11.41},{"date":"2023-10-19T16:00:00.000Z","stockId":2015,"sp":11.72},{"date":"2023-10-18T16:00:00.000Z","stockId":2015,"sp":11.42},{"date":"2023-10-17T16:00:00.000Z","stockId":2015,"sp":11.5},{"date":"2023-10-16T16:00:00.000Z","stockId":2015,"sp":11.82},{"date":"2023-10-15T16:00:00.000Z","stockId":2015,"sp":11.71},{"date":"2023-10-12T16:00:00.000Z","stockId":2015,"sp":12.18},{"date":"2023-10-11T16:00:00.000Z","stockId":2015,"sp":12.42},{"date":"2023-10-10T16:00:00.000Z","stockId":2015,"sp":12.57},{"date":"2023-10-09T16:00:00.000Z","stockId":2015,"sp":12.94},{"date":"2023-10-08T16:00:00.000Z","stockId":2015,"sp":12.75},{"date":"2023-09-27T16:00:00.000Z","stockId":2015,"sp":11.59},{"date":"2023-09-26T16:00:00.000Z","stockId":2015,"sp":11.43},{"date":"2023-09-25T16:00:00.000Z","stockId":2015,"sp":11.35},{"date":"2023-09-24T16:00:00.000Z","stockId":2015,"sp":11.35},{"date":"2023-09-21T16:00:00.000Z","stockId":2015,"sp":11.44},{"date":"2023-09-20T16:00:00.000Z","stockId":2015,"sp":11.39},{"date":"2023-09-19T16:00:00.000Z","stockId":2015,"sp":11.53},{"date":"2023-09-18T16:00:00.000Z","stockId":2015,"sp":11.76},{"date":"2023-09-17T16:00:00.000Z","stockId":2015,"sp":11.98},{"date":"2023-09-14T16:00:00.000Z","stockId":2015,"sp":12.15},{"date":"2023-09-13T16:00:00.000Z","stockId":2015,"sp":12.13},{"date":"2023-09-12T16:00:00.000Z","stockId":2015,"sp":12.22},{"date":"2023-09-11T16:00:00.000Z","stockId":2015,"sp":12.31},{"date":"2023-09-10T16:00:00.000Z","stockId":2015,"sp":12.25},{"date":"2023-09-07T16:00:00.000Z","stockId":2015,"sp":11.64},{"date":"2023-09-06T16:00:00.000Z","stockId":2015,"sp":11.4},{"date":"2023-09-05T16:00:00.000Z","stockId":2015,"sp":11.56},{"date":"2023-09-04T16:00:00.000Z","stockId":2015,"sp":12},{"date":"2023-09-03T16:00:00.000Z","stockId":2015,"sp":12.15},{"date":"2023-08-31T16:00:00.000Z","stockId":2015,"sp":12.08},{"date":"2023-08-30T16:00:00.000Z","stockId":2015,"sp":12.14},{"date":"2023-08-29T16:00:00.000Z","stockId":2015,"sp":12.31},{"date":"2023-08-28T16:00:00.000Z","stockId":2015,"sp":12.31},{"date":"2023-08-27T16:00:00.000Z","stockId":2015,"sp":11.91},{"date":"2023-08-24T16:00:00.000Z","stockId":2015,"sp":12.24},{"date":"2023-08-23T16:00:00.000Z","stockId":2015,"sp":12.23},{"date":"2023-08-22T16:00:00.000Z","stockId":2015,"sp":11.89},{"date":"2023-08-21T16:00:00.000Z","stockId":2015,"sp":12.42},{"date":"2023-08-20T16:00:00.000Z","stockId":2015,"sp":12.24},{"date":"2023-08-17T16:00:00.000Z","stockId":2015,"sp":12.23},{"date":"2023-08-16T16:00:00.000Z","stockId":2015,"sp":12.37},{"date":"2023-08-15T16:00:00.000Z","stockId":2015,"sp":12.13},{"date":"2023-08-14T16:00:00.000Z","stockId":2015,"sp":12.12},{"date":"2023-08-13T16:00:00.000Z","stockId":2015,"sp":12.04},{"date":"2023-08-10T16:00:00.000Z","stockId":2015,"sp":11.85},{"date":"2023-08-09T16:00:00.000Z","stockId":2015,"sp":12.09},{"date":"2023-08-08T16:00:00.000Z","stockId":2015,"sp":12.13},{"date":"2023-08-07T16:00:00.000Z","stockId":2015,"sp":12.2},{"date":"2023-08-06T16:00:00.000Z","stockId":2015,"sp":12.35},{"date":"2023-08-03T16:00:00.000Z","stockId":2015,"sp":12.44},{"date":"2023-08-02T16:00:00.000Z","stockId":2015,"sp":12.34},{"date":"2023-08-01T16:00:00.000Z","stockId":2015,"sp":12.48},{"date":"2023-07-31T16:00:00.000Z","stockId":2015,"sp":12.56},{"date":"2023-07-30T16:00:00.000Z","stockId":2015,"sp":12.44},{"date":"2023-07-27T16:00:00.000Z","stockId":2015,"sp":12.6},{"date":"2023-07-26T16:00:00.000Z","stockId":2015,"sp":12.69},{"date":"2023-07-25T16:00:00.000Z","stockId":2015,"sp":12.78},{"date":"2023-07-24T16:00:00.000Z","stockId":2015,"sp":12.9},{"date":"2023-07-23T16:00:00.000Z","stockId":2015,"sp":12.77},{"date":"2023-07-20T16:00:00.000Z","stockId":2015,"sp":12.8},{"date":"2023-07-19T16:00:00.000Z","stockId":2015,"sp":12.67},{"date":"2023-07-18T16:00:00.000Z","stockId":2015,"sp":12.91},{"date":"2023-07-17T16:00:00.000Z","stockId":2015,"sp":13.06},{"date":"2023-07-16T16:00:00.000Z","stockId":2015,"sp":13.15},{"date":"2023-07-13T16:00:00.000Z","stockId":2015,"sp":13.12},{"date":"2023-07-12T16:00:00.000Z","stockId":2015,"sp":13.3},{"date":"2023-07-11T16:00:00.000Z","stockId":2015,"sp":13.17},{"date":"2023-07-10T16:00:00.000Z","stockId":2015,"sp":13.62},{"date":"2023-07-09T16:00:00.000Z","stockId":2015,"sp":13.62},{"date":"2023-07-06T16:00:00.000Z","stockId":2015,"sp":13.73},{"date":"2023-07-05T16:00:00.000Z","stockId":2015,"sp":13.8},{"date":"2023-07-04T16:00:00.000Z","stockId":2015,"sp":13.4},{"date":"2023-07-03T16:00:00.000Z","stockId":2015,"sp":13.59},{"date":"2023-07-02T16:00:00.000Z","stockId":2015,"sp":13.62},{"date":"2023-06-29T16:00:00.000Z","stockId":2015,"sp":13.43},{"date":"2023-06-28T16:00:00.000Z","stockId":2015,"sp":13.15},{"date":"2023-06-27T16:00:00.000Z","stockId":2015,"sp":13.55},{"date":"2023-06-26T16:00:00.000Z","stockId":2015,"sp":13.64},{"date":"2023-06-25T16:00:00.000Z","stockId":2015,"sp":14.15},{"date":"2023-06-20T16:00:00.000Z","stockId":2015,"sp":13.77},{"date":"2023-06-19T16:00:00.000Z","stockId":2015,"sp":13.1},{"date":"2023-06-18T16:00:00.000Z","stockId":2015,"sp":13.34},{"date":"2023-06-15T16:00:00.000Z","stockId":2015,"sp":13.52},{"date":"2023-06-14T16:00:00.000Z","stockId":2015,"sp":13.62},{"date":"2023-06-13T16:00:00.000Z","stockId":2015,"sp":13.47},{"date":"2023-06-12T16:00:00.000Z","stockId":2015,"sp":13.85},{"date":"2023-06-11T16:00:00.000Z","stockId":2015,"sp":14.03},{"date":"2023-06-08T16:00:00.000Z","stockId":2015,"sp":14.54},{"date":"2023-06-07T16:00:00.000Z","stockId":2015,"sp":14.92},{"date":"2023-06-06T16:00:00.000Z","stockId":2015,"sp":14.7},{"date":"2023-06-05T16:00:00.000Z","stockId":2015,"sp":14.41},{"date":"2023-06-04T16:00:00.000Z","stockId":2015,"sp":14.93},{"date":"2023-06-01T16:00:00.000Z","stockId":2015,"sp":13.57},{"date":"2023-05-31T16:00:00.000Z","stockId":2015,"sp":12.34},{"date":"2023-05-30T16:00:00.000Z","stockId":2015,"sp":12.49},{"date":"2023-05-29T16:00:00.000Z","stockId":2015,"sp":12.37},{"date":"2023-05-28T16:00:00.000Z","stockId":2015,"sp":12.49},{"date":"2023-05-25T16:00:00.000Z","stockId":2015,"sp":12.91},{"date":"2023-05-24T16:00:00.000Z","stockId":2015,"sp":13.92}],"dateFlag":"day"}