window.pageData = {"stock":{"_id":2911,"stockCode":"002911","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":352,"status":"normal","ipoDate":"2017-11-21T16:00:00.000Z","blackenedNum":7,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2911,"memoNum":7,"establishDate":"1993-02-25T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"佛燃能源","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"frny","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"佛山市人民政府国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-24T16:00:00.000Z"],"lastExpectedDate":"2026-04-24T16:00:00.000Z","lastUpdated":"2026-04-04T19:07:19.228Z"}],"latestLiftedDate":"2026-06-16T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2018-07-12T16:00:00.000Z","industry":{"_id":2010000410301,"stockCode":"410301","name":"燃气","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":410301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":22.095754692783153},"pb":{"mcw":2.0989710514358304},"ps_ttm":{"mcw":0.9550511971263763},"dyr":{"mcw":0.02857918221572804}},"staticDividendYieldRatio":0.027412045002376467},"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":1000000931645,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931645","tickerId":931645,"source":"csi","name":"1000红利","weighting":0.01023},{"_id":1000000399439,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399439","tickerId":399439,"source":"cni","name":"国证油气","weighting":0.0043},{"_id":1000000931591,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931591","tickerId":931591,"source":"csi","name":"1000成长创新","weighting":0.00426},{"_id":1000000000995,"stockCode":"000995","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":995,"name":"全指公用","weighting":0.00291},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0013},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0005},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0005},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00034},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0002},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00013},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00005}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.fsgas.com","companyName":"佛燃能源集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2911,"type":"tr_dri","cagr_p_r_fs":0.05092507958755155,"cagr_p_r_fys":0.16969855532208777,"cagr_p_r_y1":0.28038866149792874,"cagr_p_r_y3":0.16671835337261443,"cagr_p_r_y5":0.14324447339435298,"p_r_fs":0.5151669858990859,"cagr_p_r_d30":-0.1313320825515948,"cagr_p_r_d60":-0.0028715003589381283,"cagr_p_r_d90":0.16969855532208777,"last_data_date":"2026-04-02T16:00:00.000Z","period_date":"2017-11-21T16:00:00.000Z","cagr_p_r_d14":-0.0576662143826322,"cagr_p_r_d7":-0.04338842975206603},"shnc":{"stockId":2911,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":19000,"shnc_d60":0.11764705882352941,"shnc_d90":-0.2145514675485738,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":19000,"shnc_q1":-0.2145514675485738,"shnc_q2":-0.2987894892235016,"shnc_q3":0.15501519756838905,"shnc_d10":-0.05,"shnc_d20":-0.09523809523809523,"shnc_d30":0.16058884613035246,"shnc_y1":0.11613699112964812,"shnc_y2":-0.004714510214772132},"ple":{"stockId":2911,"type":"ple","pc":13,"ps":9736200,"ps_mc":135235818,"ps_sc_r":0.0075,"ps_shbt10sh_r":0.008707956515694575,"last_data_date":"2026-03-26T16:00:00.000Z"},"mtasl":{"stockId":2911,"type":"mtasl","last_data_date":"2026-04-01T16:00:00.000Z","spc":0.0028,"mtaslb":64363836,"mtaslb_mc_r":0.0035276849074815813,"mtaslb_fbc":-2025027,"mtaslb_fb":64183836,"mtaslb_smc":1400,"mtaslb_sb":180000,"fb_mc_rc_d1":-0.00011098867980992781,"fb_mc_rc_d5":-0.00008074051557658333,"fb_mc_rc_d20":-0.0017608937738373609,"fb_mc_rc_d60":-0.0015677993311501472,"fb_mc_rc_d120":-0.004449617064484811,"sb_mc_rc_d1":-0.000004203231638309754,"sb_mc_rc_d5":0.0000024179906968845918,"sb_mc_rc_d20":0.00001258366425323629,"sb_mc_rc_d60":0.000013956247536487476,"sb_mc_rc_d120":0.000016608341449619332,"npa_o_f_d1":-2025027,"npa_o_f_d120":-66558166,"npa_o_f_d20":-33327814,"npa_o_f_d5":-1469098,"npa_o_f_d60":-26324335,"fb_mc_rc_d240":0.00221053018469672,"npa_o_f_d240":35109378},"mm_ha":{"stockId":2911,"type":"mm_ha","mm_sh":4244611,"mm_sha":51444685,"mm_sh_cap_r":0.003350026594821918,"spc":-0.0041,"mm_shc_v_r":0.0368199293433084,"mm_sh_nba_d1":34006657.09558032,"mm_sh_nba_d5":34006657.09558032,"mm_sh_nba_d20":34006657.09558032,"mm_sh_nba_d60":34006657.09558032,"mm_sh_nba_d120":10749989.52167885,"mm_sh_nba_d240":23771188.677184016,"mm_sh_cap_rc_d1":0.0020098440383127534,"mm_sh_cap_rc_d5":0.0020098440383127534,"mm_sh_cap_rc_d20":0.0020098440383127534,"mm_sh_cap_rc_d60":0.0020098440383127534,"mm_sh_cap_rc_d120":0.00022429991054204353,"mm_sh_nbv_d1":2551356,"mm_sh_nbv_d5":2551356,"mm_sh_nbv_d20":2551356,"mm_sh_nbv_d60":2551356,"mm_sh_nbv_d120":284733,"mm_sh_nbv_d240":1415816,"mm_sh_nbp_d1":-2812877.0592066813,"mm_sh_nbp_d5":-185292.4250765134,"mm_sh_nbp_d20":-185292.4250765134,"mm_sh_nbp_d60":-185292.4250765134,"mm_sh_nbp_d120":-439202.5511232492,"mm_sh_nbp_d240":2021111.8822539086,"mm_sh_nbpr_d1":-0.08271548277446705,"mm_sh_nbpr_d5":-0.10484278102135745,"mm_sh_nbpr_d20":-0.10484278102135745,"mm_sh_nbpr_d60":-0.10484278102135745,"mm_sh_nbpr_d120":-0.017884781198575415,"mm_sh_nbpr_d240":0.38560598633142584,"mm_sh_cap_rc_d240":0.0011153164618923463,"last_data_date":"2025-12-30T16:00:00.000Z","mm_shc_v_r_d120":-0.009008413593688142,"mm_shc_v_r_d20":0.0018409964671654198,"mm_shc_v_r_d240":-0.0037510905954175333,"mm_shc_v_r_d5":0.007363985868661679,"mm_shc_v_r_d60":0.0006136654890551399,"mm_sh_cap_rc_q1":-0.002289213107823748,"mm_sh_cap_rc_q2":-0.0002755750022686177,"mm_sh_cap_rc_q3":-0.0020644897768934394,"mm_sh_cap_rc_q4":-0.001281740562412697,"mm_sh_nba_q1":-35330104.92101598,"mm_sh_nba_q2":-1323447.8254356608,"mm_sh_nba_q3":-24580115.399337128,"mm_sh_nba_q4":-13326252.280432973,"mm_sh_nbv_q1":-2900520,"mm_sh_nbv_q2":-349164,"mm_sh_nbv_q3":-2615787,"mm_sh_nbv_q4":-1624014}},"priceMetrics":{"pe_ttm":17.501933514758235,"d_pe_ttm":18.417419645441587,"pb":3.646561931569038,"pb_wo_gw":3.6885456425121674,"dyr":0.037443302905442184,"mc":18031662278.7,"mc_om":18031662278.7,"sp":13.89,"spc":-0.0354,"ta":91533352,"to_r":0.005162670728768458,"cmc":17599157834,"ecmc":2649239394.42,"ecmc_psh":139434,"shn":19000},"staticDividendYieldRatio":0.037443302905442184},"shareholdersEquityChangeData":[{"_id":"68eab39a60a9ce65061ce332","stockId":2911,"source":"cn_info","shareholderName":"海南众城投资股份有限公司","declarationDate":"2025-09-15T16:00:00.000Z","date":"2025-09-11T16:00:00.000Z","changeQuantity":-4800000,"sharesChangeRatio":0.0037,"priceLimit":"11.16","sharesHeldAfterChange":0.0641,"quantityHeldAfterChange":83199039,"priceFloor":11.16,"priceCeiling":11.16,"averagePrice":11.16,"stock":{"_id":2911,"stockCode":"002911","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":352,"blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2911,"memoNum":7,"currency":"CNY","name":"佛燃能源","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a185","stockId":2911,"source":"cn_info","shareholderName":"周翔","declarationDate":"2024-11-20T16:00:00.000Z","date":"2024-10-08T16:00:00.000Z","changeQuantity":-4900,"sharesChangeRatio":0,"priceLimit":"11.06","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":11.06,"priceCeiling":11.06,"averagePrice":11.06,"stock":{"_id":2911,"stockCode":"002911","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":352,"blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2911,"memoNum":7,"currency":"CNY","name":"佛燃能源","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a183","stockId":2911,"source":"cn_info","shareholderName":"周翔","declarationDate":"2024-11-20T16:00:00.000Z","date":"2024-10-07T16:00:00.000Z","changeQuantity":4900,"sharesChangeRatio":0,"priceLimit":"11.77","priceFloor":11.77,"priceCeiling":11.77,"averagePrice":11.77,"stock":{"_id":2911,"stockCode":"002911","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":352,"blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2911,"memoNum":7,"currency":"CNY","name":"佛燃能源","isFollowed":false}},{"_id":"6865f9a2b9bea94b6178a182","stockId":2911,"source":"cn_info","shareholderName":"周翔","declarationDate":"2024-11-20T16:00:00.000Z","date":"2024-09-29T16:00:00.000Z","changeQuantity":2800,"sharesChangeRatio":0,"priceLimit":"11.02","priceFloor":11.02,"priceCeiling":11.02,"averagePrice":11.02,"stock":{"_id":2911,"stockCode":"002911","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":352,"blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2911,"memoNum":7,"currency":"CNY","name":"佛燃能源","isFollowed":false}}],"priceMetricsList":[{"stockId":2911,"date":"2026-04-02T16:00:00.000Z","sp":13.89},{"date":"2026-04-01T16:00:00.000Z","stockId":2911,"sp":14.4},{"date":"2026-03-31T16:00:00.000Z","stockId":2911,"sp":14.36},{"date":"2026-03-30T16:00:00.000Z","stockId":2911,"sp":14.48},{"date":"2026-03-29T16:00:00.000Z","stockId":2911,"sp":14.66},{"date":"2026-03-26T16:00:00.000Z","stockId":2911,"sp":14.52},{"date":"2026-03-25T16:00:00.000Z","stockId":2911,"sp":14.48},{"date":"2026-03-24T16:00:00.000Z","stockId":2911,"sp":14.41},{"date":"2026-03-23T16:00:00.000Z","stockId":2911,"sp":14.48},{"stockId":2911,"date":"2026-03-22T16:00:00.000Z","sp":14.22},{"stockId":2911,"date":"2026-03-19T16:00:00.000Z","sp":14.74},{"date":"2026-03-18T16:00:00.000Z","stockId":2911,"sp":14.75},{"stockId":2911,"date":"2026-03-17T16:00:00.000Z","sp":14.76},{"stockId":2911,"date":"2026-03-16T16:00:00.000Z","sp":14.68},{"stockId":2911,"date":"2026-03-15T16:00:00.000Z","sp":15.3},{"stockId":2911,"date":"2026-03-12T16:00:00.000Z","sp":15.38},{"stockId":2911,"date":"2026-03-11T16:00:00.000Z","sp":15.61},{"date":"2026-03-10T16:00:00.000Z","stockId":2911,"sp":15.17},{"date":"2026-03-09T16:00:00.000Z","stockId":2911,"sp":14.86},{"date":"2026-03-08T16:00:00.000Z","stockId":2911,"sp":15.1},{"date":"2026-03-05T16:00:00.000Z","stockId":2911,"sp":15.15},{"date":"2026-03-04T16:00:00.000Z","stockId":2911,"sp":15.58},{"stockId":2911,"date":"2026-03-03T16:00:00.000Z","sp":15.99},{"date":"2026-03-02T16:00:00.000Z","stockId":2911,"sp":17.77},{"stockId":2911,"date":"2026-03-01T16:00:00.000Z","sp":16.15},{"stockId":2911,"date":"2026-02-26T16:00:00.000Z","sp":15.18},{"stockId":2911,"date":"2026-02-25T16:00:00.000Z","sp":15.12},{"date":"2026-02-24T16:00:00.000Z","stockId":2911,"sp":15.17},{"date":"2026-02-23T16:00:00.000Z","stockId":2911,"sp":15.38},{"date":"2026-02-12T16:00:00.000Z","stockId":2911,"sp":14.99},{"date":"2026-02-11T16:00:00.000Z","stockId":2911,"sp":14.88},{"stockId":2911,"date":"2026-02-10T16:00:00.000Z","sp":14.59},{"date":"2026-02-09T16:00:00.000Z","stockId":2911,"sp":14.45},{"stockId":2911,"date":"2026-02-08T16:00:00.000Z","sp":14.86},{"date":"2026-02-05T16:00:00.000Z","stockId":2911,"sp":14.64},{"date":"2026-02-04T16:00:00.000Z","stockId":2911,"sp":14.43},{"stockId":2911,"date":"2026-02-03T16:00:00.000Z","sp":14.59},{"stockId":2911,"date":"2026-02-02T16:00:00.000Z","sp":14.26},{"date":"2026-02-01T16:00:00.000Z","stockId":2911,"sp":13.93},{"stockId":2911,"date":"2026-01-29T16:00:00.000Z","sp":14.25},{"date":"2026-01-28T16:00:00.000Z","stockId":2911,"sp":14.16},{"stockId":2911,"date":"2026-01-27T16:00:00.000Z","sp":14.32},{"date":"2026-01-26T16:00:00.000Z","stockId":2911,"sp":14.07},{"stockId":2911,"date":"2026-01-25T16:00:00.000Z","sp":14.13},{"date":"2026-01-22T16:00:00.000Z","stockId":2911,"sp":13.94},{"date":"2026-01-21T16:00:00.000Z","stockId":2911,"sp":13.56},{"stockId":2911,"date":"2026-01-20T16:00:00.000Z","sp":13.19},{"date":"2026-01-19T16:00:00.000Z","stockId":2911,"sp":13.04},{"date":"2026-01-18T16:00:00.000Z","stockId":2911,"sp":12.67},{"date":"2026-01-15T16:00:00.000Z","stockId":2911,"sp":12.32},{"date":"2026-01-14T16:00:00.000Z","stockId":2911,"sp":12.17},{"stockId":2911,"date":"2026-01-13T16:00:00.000Z","sp":12.38},{"stockId":2911,"date":"2026-01-12T16:00:00.000Z","sp":12.5},{"date":"2026-01-11T16:00:00.000Z","stockId":2911,"sp":12.4},{"stockId":2911,"date":"2026-01-08T16:00:00.000Z","sp":12.44},{"date":"2026-01-07T16:00:00.000Z","stockId":2911,"sp":12.28},{"date":"2026-01-06T16:00:00.000Z","stockId":2911,"sp":12.22},{"date":"2026-01-05T16:00:00.000Z","stockId":2911,"sp":12.17},{"date":"2026-01-04T16:00:00.000Z","stockId":2911,"sp":12.08},{"date":"2025-12-30T16:00:00.000Z","stockId":2911,"sp":12.12},{"date":"2025-12-29T16:00:00.000Z","stockId":2911,"sp":12.17},{"date":"2025-12-28T16:00:00.000Z","stockId":2911,"sp":12.11},{"date":"2025-12-25T16:00:00.000Z","stockId":2911,"sp":12.29},{"date":"2025-12-24T16:00:00.000Z","stockId":2911,"sp":12.42},{"date":"2025-12-23T16:00:00.000Z","stockId":2911,"sp":12.33},{"date":"2025-12-22T16:00:00.000Z","stockId":2911,"sp":12.17},{"date":"2025-12-21T16:00:00.000Z","stockId":2911,"sp":12.18},{"date":"2025-12-18T16:00:00.000Z","stockId":2911,"sp":12.1},{"date":"2025-12-17T16:00:00.000Z","stockId":2911,"sp":12.08},{"date":"2025-12-16T16:00:00.000Z","stockId":2911,"sp":12.08},{"date":"2025-12-15T16:00:00.000Z","stockId":2911,"sp":11.9},{"date":"2025-12-14T16:00:00.000Z","stockId":2911,"sp":12.27},{"date":"2025-12-11T16:00:00.000Z","stockId":2911,"sp":12.15},{"date":"2025-12-10T16:00:00.000Z","stockId":2911,"sp":11.82},{"date":"2025-12-09T16:00:00.000Z","stockId":2911,"sp":12.01},{"date":"2025-12-08T16:00:00.000Z","stockId":2911,"sp":11.97},{"date":"2025-12-07T16:00:00.000Z","stockId":2911,"sp":12.1},{"date":"2025-12-04T16:00:00.000Z","stockId":2911,"sp":12.23},{"date":"2025-12-03T16:00:00.000Z","stockId":2911,"sp":12.1},{"date":"2025-12-02T16:00:00.000Z","stockId":2911,"sp":12.24},{"date":"2025-12-01T16:00:00.000Z","stockId":2911,"sp":12.3},{"date":"2025-11-30T16:00:00.000Z","stockId":2911,"sp":12.51},{"date":"2025-11-27T16:00:00.000Z","stockId":2911,"sp":12.2},{"date":"2025-11-26T16:00:00.000Z","stockId":2911,"sp":12.17},{"date":"2025-11-25T16:00:00.000Z","stockId":2911,"sp":11.9},{"date":"2025-11-24T16:00:00.000Z","stockId":2911,"sp":12.06},{"date":"2025-11-23T16:00:00.000Z","stockId":2911,"sp":12.08},{"date":"2025-11-20T16:00:00.000Z","stockId":2911,"sp":12.08},{"date":"2025-11-19T16:00:00.000Z","stockId":2911,"sp":12.52},{"date":"2025-11-18T16:00:00.000Z","stockId":2911,"sp":12.58},{"date":"2025-11-17T16:00:00.000Z","stockId":2911,"sp":12.7},{"date":"2025-11-16T16:00:00.000Z","stockId":2911,"sp":12.99},{"date":"2025-11-13T16:00:00.000Z","stockId":2911,"sp":13.2},{"date":"2025-11-12T16:00:00.000Z","stockId":2911,"sp":12.98},{"date":"2025-11-11T16:00:00.000Z","stockId":2911,"sp":12.96},{"date":"2025-11-10T16:00:00.000Z","stockId":2911,"sp":13.25},{"date":"2025-11-09T16:00:00.000Z","stockId":2911,"sp":13.09},{"date":"2025-11-06T16:00:00.000Z","stockId":2911,"sp":13},{"date":"2025-11-05T16:00:00.000Z","stockId":2911,"sp":13.56},{"date":"2025-11-04T16:00:00.000Z","stockId":2911,"sp":12.98},{"date":"2025-11-03T16:00:00.000Z","stockId":2911,"sp":12.7},{"date":"2025-11-02T16:00:00.000Z","stockId":2911,"sp":12.33},{"date":"2025-10-30T16:00:00.000Z","stockId":2911,"sp":12.19},{"date":"2025-10-29T16:00:00.000Z","stockId":2911,"sp":12.27},{"date":"2025-10-28T16:00:00.000Z","stockId":2911,"sp":12.62},{"date":"2025-10-27T16:00:00.000Z","stockId":2911,"sp":12.25},{"date":"2025-10-26T16:00:00.000Z","stockId":2911,"sp":12.29},{"date":"2025-10-23T16:00:00.000Z","stockId":2911,"sp":12.23},{"date":"2025-10-22T16:00:00.000Z","stockId":2911,"sp":12.15},{"date":"2025-10-21T16:00:00.000Z","stockId":2911,"sp":12.1},{"date":"2025-10-20T16:00:00.000Z","stockId":2911,"sp":12.33},{"date":"2025-10-19T16:00:00.000Z","stockId":2911,"sp":12.53},{"date":"2025-10-16T16:00:00.000Z","stockId":2911,"sp":12.44},{"date":"2025-10-15T16:00:00.000Z","stockId":2911,"sp":12.95},{"date":"2025-10-14T16:00:00.000Z","stockId":2911,"sp":13.49},{"date":"2025-10-13T16:00:00.000Z","stockId":2911,"sp":14.05},{"date":"2025-10-12T16:00:00.000Z","stockId":2911,"sp":12.77},{"date":"2025-10-09T16:00:00.000Z","stockId":2911,"sp":13.19},{"date":"2025-10-08T16:00:00.000Z","stockId":2911,"sp":13.35},{"date":"2025-09-29T16:00:00.000Z","stockId":2911,"sp":13.45},{"date":"2025-09-28T16:00:00.000Z","stockId":2911,"sp":12.86},{"date":"2025-09-25T16:00:00.000Z","stockId":2911,"sp":11.69},{"date":"2025-09-24T16:00:00.000Z","stockId":2911,"sp":11.42},{"date":"2025-09-23T16:00:00.000Z","stockId":2911,"sp":11.52},{"date":"2025-09-22T16:00:00.000Z","stockId":2911,"sp":11.65},{"date":"2025-09-21T16:00:00.000Z","stockId":2911,"sp":11.85},{"date":"2025-09-18T16:00:00.000Z","stockId":2911,"sp":11.69},{"date":"2025-09-17T16:00:00.000Z","stockId":2911,"sp":11.24},{"date":"2025-09-16T16:00:00.000Z","stockId":2911,"sp":11.54},{"date":"2025-09-15T16:00:00.000Z","stockId":2911,"sp":11.26},{"date":"2025-09-14T16:00:00.000Z","stockId":2911,"sp":11.32},{"date":"2025-09-11T16:00:00.000Z","stockId":2911,"sp":11.39},{"date":"2025-09-10T16:00:00.000Z","stockId":2911,"sp":11.41},{"date":"2025-09-09T16:00:00.000Z","stockId":2911,"sp":11.16},{"date":"2025-09-08T16:00:00.000Z","stockId":2911,"sp":11.15},{"date":"2025-09-07T16:00:00.000Z","stockId":2911,"sp":11.21},{"date":"2025-09-04T16:00:00.000Z","stockId":2911,"sp":11.18},{"date":"2025-09-03T16:00:00.000Z","stockId":2911,"sp":11.08},{"date":"2025-09-02T16:00:00.000Z","stockId":2911,"sp":11.05},{"date":"2025-09-01T16:00:00.000Z","stockId":2911,"sp":11.25},{"date":"2025-08-31T16:00:00.000Z","stockId":2911,"sp":11.48},{"date":"2025-08-28T16:00:00.000Z","stockId":2911,"sp":11.68},{"date":"2025-08-27T16:00:00.000Z","stockId":2911,"sp":11.69},{"date":"2025-08-26T16:00:00.000Z","stockId":2911,"sp":11.73},{"date":"2025-08-25T16:00:00.000Z","stockId":2911,"sp":11.86},{"date":"2025-08-24T16:00:00.000Z","stockId":2911,"sp":11.67},{"date":"2025-08-21T16:00:00.000Z","stockId":2911,"sp":11.65},{"date":"2025-08-20T16:00:00.000Z","stockId":2911,"sp":11.66},{"date":"2025-08-19T16:00:00.000Z","stockId":2911,"sp":11.68},{"date":"2025-08-18T16:00:00.000Z","stockId":2911,"sp":12.3},{"date":"2025-08-17T16:00:00.000Z","stockId":2911,"sp":13.32},{"date":"2025-08-14T16:00:00.000Z","stockId":2911,"sp":13.4},{"date":"2025-08-13T16:00:00.000Z","stockId":2911,"sp":12.18},{"date":"2025-08-12T16:00:00.000Z","stockId":2911,"sp":11.51},{"date":"2025-08-11T16:00:00.000Z","stockId":2911,"sp":10.46},{"date":"2025-08-10T16:00:00.000Z","stockId":2911,"sp":10.4},{"date":"2025-08-07T16:00:00.000Z","stockId":2911,"sp":10.41},{"date":"2025-08-06T16:00:00.000Z","stockId":2911,"sp":10.31},{"date":"2025-08-05T16:00:00.000Z","stockId":2911,"sp":10.32},{"date":"2025-08-04T16:00:00.000Z","stockId":2911,"sp":10.31},{"date":"2025-08-03T16:00:00.000Z","stockId":2911,"sp":10.28},{"date":"2025-07-31T16:00:00.000Z","stockId":2911,"sp":10.25},{"date":"2025-07-30T16:00:00.000Z","stockId":2911,"sp":10.25},{"date":"2025-07-29T16:00:00.000Z","stockId":2911,"sp":10.43},{"date":"2025-07-28T16:00:00.000Z","stockId":2911,"sp":10.42},{"date":"2025-07-27T16:00:00.000Z","stockId":2911,"sp":10.46},{"date":"2025-07-24T16:00:00.000Z","stockId":2911,"sp":10.47},{"date":"2025-07-23T16:00:00.000Z","stockId":2911,"sp":10.46},{"date":"2025-07-22T16:00:00.000Z","stockId":2911,"sp":10.43},{"date":"2025-07-21T16:00:00.000Z","stockId":2911,"sp":10.52},{"date":"2025-07-20T16:00:00.000Z","stockId":2911,"sp":10.53},{"date":"2025-07-17T16:00:00.000Z","stockId":2911,"sp":10.49},{"date":"2025-07-16T16:00:00.000Z","stockId":2911,"sp":10.61},{"date":"2025-07-15T16:00:00.000Z","stockId":2911,"sp":10.67},{"date":"2025-07-14T16:00:00.000Z","stockId":2911,"sp":10.43},{"date":"2025-07-13T16:00:00.000Z","stockId":2911,"sp":10.56},{"date":"2025-07-10T16:00:00.000Z","stockId":2911,"sp":10.38},{"date":"2025-07-09T16:00:00.000Z","stockId":2911,"sp":10.24},{"date":"2025-07-08T16:00:00.000Z","stockId":2911,"sp":10.23},{"date":"2025-07-07T16:00:00.000Z","stockId":2911,"sp":10.2},{"date":"2025-07-06T16:00:00.000Z","stockId":2911,"sp":10.17},{"date":"2025-07-03T16:00:00.000Z","stockId":2911,"sp":10.19},{"date":"2025-07-02T16:00:00.000Z","stockId":2911,"sp":10.24},{"date":"2025-07-01T16:00:00.000Z","stockId":2911,"sp":10.31},{"date":"2025-06-30T16:00:00.000Z","stockId":2911,"sp":10.26},{"date":"2025-06-29T16:00:00.000Z","stockId":2911,"sp":10.26},{"date":"2025-06-26T16:00:00.000Z","stockId":2911,"sp":10.29},{"date":"2025-06-25T16:00:00.000Z","stockId":2911,"sp":10.37},{"date":"2025-06-24T16:00:00.000Z","stockId":2911,"sp":10.38},{"date":"2025-06-23T16:00:00.000Z","stockId":2911,"sp":10.32},{"date":"2025-06-22T16:00:00.000Z","stockId":2911,"sp":10.34},{"date":"2025-06-19T16:00:00.000Z","stockId":2911,"sp":10.34},{"date":"2025-06-18T16:00:00.000Z","stockId":2911,"sp":10.37},{"date":"2025-06-17T16:00:00.000Z","stockId":2911,"sp":10.22},{"date":"2025-06-16T16:00:00.000Z","stockId":2911,"sp":10.22},{"date":"2025-06-15T16:00:00.000Z","stockId":2911,"sp":10.15},{"date":"2025-06-12T16:00:00.000Z","stockId":2911,"sp":10.3},{"date":"2025-06-11T16:00:00.000Z","stockId":2911,"sp":10.26},{"date":"2025-06-10T16:00:00.000Z","stockId":2911,"sp":10.27},{"date":"2025-06-09T16:00:00.000Z","stockId":2911,"sp":10.2},{"date":"2025-06-08T16:00:00.000Z","stockId":2911,"sp":10.23},{"date":"2025-06-05T16:00:00.000Z","stockId":2911,"sp":10.15},{"date":"2025-06-04T16:00:00.000Z","stockId":2911,"sp":10.17},{"date":"2025-06-03T16:00:00.000Z","stockId":2911,"sp":10.16},{"date":"2025-06-02T16:00:00.000Z","stockId":2911,"sp":10.11},{"date":"2025-05-29T16:00:00.000Z","stockId":2911,"sp":10.26},{"date":"2025-05-28T16:00:00.000Z","stockId":2911,"sp":10.23},{"date":"2025-05-27T16:00:00.000Z","stockId":2911,"sp":10.26},{"date":"2025-05-26T16:00:00.000Z","stockId":2911,"sp":10.23},{"date":"2025-05-25T16:00:00.000Z","stockId":2911,"sp":10.24},{"date":"2025-05-22T16:00:00.000Z","stockId":2911,"sp":10.12},{"date":"2025-05-21T16:00:00.000Z","stockId":2911,"sp":10.2},{"date":"2025-05-20T16:00:00.000Z","stockId":2911,"sp":10.32},{"date":"2025-05-19T16:00:00.000Z","stockId":2911,"sp":10.36},{"date":"2025-05-18T16:00:00.000Z","stockId":2911,"sp":10.25},{"date":"2025-05-15T16:00:00.000Z","stockId":2911,"sp":10.18},{"date":"2025-05-14T16:00:00.000Z","stockId":2911,"sp":10.27},{"date":"2025-05-13T16:00:00.000Z","stockId":2911,"sp":10.26},{"date":"2025-05-12T16:00:00.000Z","stockId":2911,"sp":10.27},{"date":"2025-05-11T16:00:00.000Z","stockId":2911,"sp":10.17},{"date":"2025-05-08T16:00:00.000Z","stockId":2911,"sp":10.18},{"date":"2025-05-07T16:00:00.000Z","stockId":2911,"sp":10.35},{"date":"2025-05-06T16:00:00.000Z","stockId":2911,"sp":10.4},{"date":"2025-05-05T16:00:00.000Z","stockId":2911,"sp":10.4},{"date":"2025-04-29T16:00:00.000Z","stockId":2911,"sp":10.26},{"date":"2025-04-28T16:00:00.000Z","stockId":2911,"sp":10.47},{"date":"2025-04-27T16:00:00.000Z","stockId":2911,"sp":10.61},{"date":"2025-04-24T16:00:00.000Z","stockId":2911,"sp":10.95},{"date":"2025-04-23T16:00:00.000Z","stockId":2911,"sp":10.97},{"date":"2025-04-22T16:00:00.000Z","stockId":2911,"sp":10.76},{"date":"2025-04-21T16:00:00.000Z","stockId":2911,"sp":10.72},{"date":"2025-04-20T16:00:00.000Z","stockId":2911,"sp":10.95},{"date":"2025-04-17T16:00:00.000Z","stockId":2911,"sp":10.92},{"date":"2025-04-16T16:00:00.000Z","stockId":2911,"sp":10.99},{"date":"2025-04-15T16:00:00.000Z","stockId":2911,"sp":10.95},{"date":"2025-04-14T16:00:00.000Z","stockId":2911,"sp":10.92},{"date":"2025-04-13T16:00:00.000Z","stockId":2911,"sp":10.86},{"date":"2025-04-10T16:00:00.000Z","stockId":2911,"sp":10.75},{"date":"2025-04-09T16:00:00.000Z","stockId":2911,"sp":10.86},{"date":"2025-04-08T16:00:00.000Z","stockId":2911,"sp":10.88},{"date":"2025-04-07T16:00:00.000Z","stockId":2911,"sp":10.96},{"date":"2025-04-06T16:00:00.000Z","stockId":2911,"sp":10.41},{"date":"2025-04-02T16:00:00.000Z","stockId":2911,"sp":11.31},{"date":"2025-04-01T16:00:00.000Z","stockId":2911,"sp":11.23},{"date":"2025-03-31T16:00:00.000Z","stockId":2911,"sp":11.43},{"date":"2025-03-30T16:00:00.000Z","stockId":2911,"sp":11.32},{"date":"2025-03-27T16:00:00.000Z","stockId":2911,"sp":11.25},{"date":"2025-03-26T16:00:00.000Z","stockId":2911,"sp":11.11},{"date":"2025-03-25T16:00:00.000Z","stockId":2911,"sp":11.18},{"date":"2025-03-24T16:00:00.000Z","stockId":2911,"sp":11.26},{"date":"2025-03-23T16:00:00.000Z","stockId":2911,"sp":11.24},{"date":"2025-03-20T16:00:00.000Z","stockId":2911,"sp":11.12},{"date":"2025-03-19T16:00:00.000Z","stockId":2911,"sp":11.12},{"date":"2025-03-18T16:00:00.000Z","stockId":2911,"sp":11.21},{"date":"2025-03-17T16:00:00.000Z","stockId":2911,"sp":11.24},{"date":"2025-03-16T16:00:00.000Z","stockId":2911,"sp":11.18},{"date":"2025-03-13T16:00:00.000Z","stockId":2911,"sp":11.15},{"date":"2025-03-12T16:00:00.000Z","stockId":2911,"sp":11.12},{"date":"2025-03-11T16:00:00.000Z","stockId":2911,"sp":11.14},{"date":"2025-03-10T16:00:00.000Z","stockId":2911,"sp":11.2},{"date":"2025-03-09T16:00:00.000Z","stockId":2911,"sp":11.23},{"date":"2025-03-06T16:00:00.000Z","stockId":2911,"sp":11.23},{"date":"2025-03-05T16:00:00.000Z","stockId":2911,"sp":11.37},{"date":"2025-03-04T16:00:00.000Z","stockId":2911,"sp":11.43},{"date":"2025-03-03T16:00:00.000Z","stockId":2911,"sp":11.45},{"date":"2025-03-02T16:00:00.000Z","stockId":2911,"sp":11.24},{"date":"2025-02-27T16:00:00.000Z","stockId":2911,"sp":11.28},{"date":"2025-02-26T16:00:00.000Z","stockId":2911,"sp":11.18},{"date":"2025-02-25T16:00:00.000Z","stockId":2911,"sp":11.16},{"date":"2025-02-24T16:00:00.000Z","stockId":2911,"sp":11.03},{"date":"2025-02-23T16:00:00.000Z","stockId":2911,"sp":11.18},{"date":"2025-02-20T16:00:00.000Z","stockId":2911,"sp":11.2},{"date":"2025-02-19T16:00:00.000Z","stockId":2911,"sp":11.3},{"date":"2025-02-18T16:00:00.000Z","stockId":2911,"sp":12.13},{"date":"2025-02-17T16:00:00.000Z","stockId":2911,"sp":11.99},{"date":"2025-02-16T16:00:00.000Z","stockId":2911,"sp":11.9},{"date":"2025-02-13T16:00:00.000Z","stockId":2911,"sp":11.31},{"date":"2025-02-12T16:00:00.000Z","stockId":2911,"sp":11.35},{"date":"2025-02-11T16:00:00.000Z","stockId":2911,"sp":11.46},{"date":"2025-02-10T16:00:00.000Z","stockId":2911,"sp":11.52},{"date":"2025-02-09T16:00:00.000Z","stockId":2911,"sp":11.27},{"date":"2025-02-06T16:00:00.000Z","stockId":2911,"sp":11.28},{"date":"2025-02-05T16:00:00.000Z","stockId":2911,"sp":11.2},{"date":"2025-02-04T16:00:00.000Z","stockId":2911,"sp":11.17},{"date":"2025-01-26T16:00:00.000Z","stockId":2911,"sp":11.64},{"date":"2025-01-23T16:00:00.000Z","stockId":2911,"sp":11.4},{"date":"2025-01-22T16:00:00.000Z","stockId":2911,"sp":11.5},{"date":"2025-01-21T16:00:00.000Z","stockId":2911,"sp":11.55},{"date":"2025-01-20T16:00:00.000Z","stockId":2911,"sp":11.5},{"date":"2025-01-19T16:00:00.000Z","stockId":2911,"sp":11.55},{"date":"2025-01-16T16:00:00.000Z","stockId":2911,"sp":11.36},{"date":"2025-01-15T16:00:00.000Z","stockId":2911,"sp":11.45},{"date":"2025-01-14T16:00:00.000Z","stockId":2911,"sp":11.51},{"date":"2025-01-13T16:00:00.000Z","stockId":2911,"sp":11.49},{"date":"2025-01-12T16:00:00.000Z","stockId":2911,"sp":11.22},{"date":"2025-01-09T16:00:00.000Z","stockId":2911,"sp":11.2},{"date":"2025-01-08T16:00:00.000Z","stockId":2911,"sp":11.35},{"date":"2025-01-07T16:00:00.000Z","stockId":2911,"sp":11.61},{"date":"2025-01-06T16:00:00.000Z","stockId":2911,"sp":11.41},{"date":"2025-01-05T16:00:00.000Z","stockId":2911,"sp":11.73},{"date":"2025-01-02T16:00:00.000Z","stockId":2911,"sp":11.87},{"date":"2025-01-01T16:00:00.000Z","stockId":2911,"sp":12.09},{"date":"2024-12-30T16:00:00.000Z","stockId":2911,"sp":12.64},{"date":"2024-12-29T16:00:00.000Z","stockId":2911,"sp":12.53},{"date":"2024-12-26T16:00:00.000Z","stockId":2911,"sp":12.79},{"date":"2024-12-25T16:00:00.000Z","stockId":2911,"sp":12.5},{"date":"2024-12-24T16:00:00.000Z","stockId":2911,"sp":12.29},{"date":"2024-12-23T16:00:00.000Z","stockId":2911,"sp":12.25},{"date":"2024-12-22T16:00:00.000Z","stockId":2911,"sp":12},{"date":"2024-12-19T16:00:00.000Z","stockId":2911,"sp":12.02},{"date":"2024-12-18T16:00:00.000Z","stockId":2911,"sp":11.93},{"date":"2024-12-17T16:00:00.000Z","stockId":2911,"sp":11.92},{"date":"2024-12-16T16:00:00.000Z","stockId":2911,"sp":11.95},{"date":"2024-12-15T16:00:00.000Z","stockId":2911,"sp":12.17},{"date":"2024-12-12T16:00:00.000Z","stockId":2911,"sp":12.08},{"date":"2024-12-11T16:00:00.000Z","stockId":2911,"sp":12.29},{"date":"2024-12-10T16:00:00.000Z","stockId":2911,"sp":12.24},{"date":"2024-12-09T16:00:00.000Z","stockId":2911,"sp":11.84},{"date":"2024-12-08T16:00:00.000Z","stockId":2911,"sp":11.99},{"date":"2024-12-05T16:00:00.000Z","stockId":2911,"sp":11.83},{"date":"2024-12-04T16:00:00.000Z","stockId":2911,"sp":11.77},{"date":"2024-12-03T16:00:00.000Z","stockId":2911,"sp":11.53},{"date":"2024-12-02T16:00:00.000Z","stockId":2911,"sp":11.79},{"date":"2024-12-01T16:00:00.000Z","stockId":2911,"sp":11.76},{"date":"2024-11-28T16:00:00.000Z","stockId":2911,"sp":11.79},{"date":"2024-11-27T16:00:00.000Z","stockId":2911,"sp":12.05},{"date":"2024-11-26T16:00:00.000Z","stockId":2911,"sp":11.93},{"date":"2024-11-25T16:00:00.000Z","stockId":2911,"sp":11.9},{"date":"2024-11-24T16:00:00.000Z","stockId":2911,"sp":12.29},{"date":"2024-11-21T16:00:00.000Z","stockId":2911,"sp":11.86},{"date":"2024-11-20T16:00:00.000Z","stockId":2911,"sp":12.15},{"date":"2024-11-19T16:00:00.000Z","stockId":2911,"sp":12.31},{"date":"2024-11-18T16:00:00.000Z","stockId":2911,"sp":11.95},{"date":"2024-11-17T16:00:00.000Z","stockId":2911,"sp":11.62},{"date":"2024-11-14T16:00:00.000Z","stockId":2911,"sp":11.43},{"date":"2024-11-13T16:00:00.000Z","stockId":2911,"sp":11.55},{"date":"2024-11-12T16:00:00.000Z","stockId":2911,"sp":11.62},{"date":"2024-11-11T16:00:00.000Z","stockId":2911,"sp":11.57},{"date":"2024-11-10T16:00:00.000Z","stockId":2911,"sp":11.59},{"date":"2024-11-07T16:00:00.000Z","stockId":2911,"sp":11.35},{"date":"2024-11-06T16:00:00.000Z","stockId":2911,"sp":11.5},{"date":"2024-11-05T16:00:00.000Z","stockId":2911,"sp":11.31},{"date":"2024-11-04T16:00:00.000Z","stockId":2911,"sp":11.31},{"date":"2024-11-03T16:00:00.000Z","stockId":2911,"sp":11.19},{"date":"2024-10-31T16:00:00.000Z","stockId":2911,"sp":11.1},{"date":"2024-10-30T16:00:00.000Z","stockId":2911,"sp":11.31},{"date":"2024-10-29T16:00:00.000Z","stockId":2911,"sp":11.48},{"date":"2024-10-28T16:00:00.000Z","stockId":2911,"sp":11.38},{"date":"2024-10-27T16:00:00.000Z","stockId":2911,"sp":11.39},{"date":"2024-10-24T16:00:00.000Z","stockId":2911,"sp":11.4},{"date":"2024-10-23T16:00:00.000Z","stockId":2911,"sp":11.31},{"date":"2024-10-22T16:00:00.000Z","stockId":2911,"sp":11.3},{"date":"2024-10-21T16:00:00.000Z","stockId":2911,"sp":11.14},{"date":"2024-10-20T16:00:00.000Z","stockId":2911,"sp":10.84},{"date":"2024-10-17T16:00:00.000Z","stockId":2911,"sp":10.96},{"date":"2024-10-16T16:00:00.000Z","stockId":2911,"sp":10.91},{"date":"2024-10-15T16:00:00.000Z","stockId":2911,"sp":11.13},{"date":"2024-10-14T16:00:00.000Z","stockId":2911,"sp":11},{"date":"2024-10-13T16:00:00.000Z","stockId":2911,"sp":11.28},{"date":"2024-10-10T16:00:00.000Z","stockId":2911,"sp":10.82},{"date":"2024-10-09T16:00:00.000Z","stockId":2911,"sp":10.96},{"date":"2024-10-08T16:00:00.000Z","stockId":2911,"sp":10.66},{"date":"2024-10-07T16:00:00.000Z","stockId":2911,"sp":11.51},{"date":"2024-09-29T16:00:00.000Z","stockId":2911,"sp":11.48},{"date":"2024-09-26T16:00:00.000Z","stockId":2911,"sp":10.71},{"date":"2024-09-25T16:00:00.000Z","stockId":2911,"sp":10.62},{"date":"2024-09-24T16:00:00.000Z","stockId":2911,"sp":10.58},{"date":"2024-09-23T16:00:00.000Z","stockId":2911,"sp":10.33},{"date":"2024-09-22T16:00:00.000Z","stockId":2911,"sp":9.93},{"date":"2024-09-19T16:00:00.000Z","stockId":2911,"sp":9.98},{"date":"2024-09-18T16:00:00.000Z","stockId":2911,"sp":10},{"date":"2024-09-17T16:00:00.000Z","stockId":2911,"sp":9.98},{"date":"2024-09-12T16:00:00.000Z","stockId":2911,"sp":9.75},{"date":"2024-09-11T16:00:00.000Z","stockId":2911,"sp":10.07},{"date":"2024-09-10T16:00:00.000Z","stockId":2911,"sp":10.04},{"date":"2024-09-09T16:00:00.000Z","stockId":2911,"sp":10.13},{"date":"2024-09-08T16:00:00.000Z","stockId":2911,"sp":10.1},{"date":"2024-09-05T16:00:00.000Z","stockId":2911,"sp":10.22},{"date":"2024-09-04T16:00:00.000Z","stockId":2911,"sp":10.12},{"date":"2024-09-03T16:00:00.000Z","stockId":2911,"sp":10.02},{"date":"2024-09-02T16:00:00.000Z","stockId":2911,"sp":9.89},{"date":"2024-09-01T16:00:00.000Z","stockId":2911,"sp":9.91},{"date":"2024-08-29T16:00:00.000Z","stockId":2911,"sp":9.68},{"date":"2024-08-28T16:00:00.000Z","stockId":2911,"sp":9.81},{"date":"2024-08-27T16:00:00.000Z","stockId":2911,"sp":9.96},{"date":"2024-08-26T16:00:00.000Z","stockId":2911,"sp":10.02},{"date":"2024-08-25T16:00:00.000Z","stockId":2911,"sp":10.19},{"date":"2024-08-22T16:00:00.000Z","stockId":2911,"sp":10.05},{"date":"2024-08-21T16:00:00.000Z","stockId":2911,"sp":10.01},{"date":"2024-08-20T16:00:00.000Z","stockId":2911,"sp":9.97},{"date":"2024-08-19T16:00:00.000Z","stockId":2911,"sp":10.08},{"date":"2024-08-18T16:00:00.000Z","stockId":2911,"sp":10.28},{"date":"2024-08-15T16:00:00.000Z","stockId":2911,"sp":10.22},{"date":"2024-08-14T16:00:00.000Z","stockId":2911,"sp":10.33},{"date":"2024-08-13T16:00:00.000Z","stockId":2911,"sp":10.35},{"date":"2024-08-12T16:00:00.000Z","stockId":2911,"sp":10.29},{"date":"2024-08-11T16:00:00.000Z","stockId":2911,"sp":10.26},{"date":"2024-08-08T16:00:00.000Z","stockId":2911,"sp":10.33},{"date":"2024-08-07T16:00:00.000Z","stockId":2911,"sp":10.45},{"date":"2024-08-06T16:00:00.000Z","stockId":2911,"sp":10.3},{"date":"2024-08-05T16:00:00.000Z","stockId":2911,"sp":10.28},{"date":"2024-08-04T16:00:00.000Z","stockId":2911,"sp":10.15},{"date":"2024-08-01T16:00:00.000Z","stockId":2911,"sp":10.28},{"date":"2024-07-31T16:00:00.000Z","stockId":2911,"sp":10.38},{"date":"2024-07-30T16:00:00.000Z","stockId":2911,"sp":10.29},{"date":"2024-07-29T16:00:00.000Z","stockId":2911,"sp":10.27},{"date":"2024-07-28T16:00:00.000Z","stockId":2911,"sp":10.4},{"date":"2024-07-25T16:00:00.000Z","stockId":2911,"sp":10.4},{"date":"2024-07-24T16:00:00.000Z","stockId":2911,"sp":10.47},{"date":"2024-07-23T16:00:00.000Z","stockId":2911,"sp":10.08},{"date":"2024-07-22T16:00:00.000Z","stockId":2911,"sp":9.75},{"date":"2024-07-21T16:00:00.000Z","stockId":2911,"sp":9.67},{"date":"2024-07-18T16:00:00.000Z","stockId":2911,"sp":9.51},{"date":"2024-07-17T16:00:00.000Z","stockId":2911,"sp":9.5},{"date":"2024-07-16T16:00:00.000Z","stockId":2911,"sp":9.37},{"date":"2024-07-15T16:00:00.000Z","stockId":2911,"sp":9.48},{"date":"2024-07-14T16:00:00.000Z","stockId":2911,"sp":9.44},{"date":"2024-07-11T16:00:00.000Z","stockId":2911,"sp":9.47},{"date":"2024-07-10T16:00:00.000Z","stockId":2911,"sp":9.51},{"date":"2024-07-09T16:00:00.000Z","stockId":2911,"sp":9.44},{"date":"2024-07-08T16:00:00.000Z","stockId":2911,"sp":9.66},{"date":"2024-07-07T16:00:00.000Z","stockId":2911,"sp":9.7},{"date":"2024-07-04T16:00:00.000Z","stockId":2911,"sp":9.75},{"date":"2024-07-03T16:00:00.000Z","stockId":2911,"sp":9.73},{"date":"2024-07-02T16:00:00.000Z","stockId":2911,"sp":9.97},{"date":"2024-07-01T16:00:00.000Z","stockId":2911,"sp":9.84},{"date":"2024-06-30T16:00:00.000Z","stockId":2911,"sp":9.78},{"date":"2024-06-27T16:00:00.000Z","stockId":2911,"sp":9.14},{"date":"2024-06-26T16:00:00.000Z","stockId":2911,"sp":8.98},{"sp":9.11,"stockId":2911,"date":"2024-06-25T16:00:00.000Z"},{"sp":9.07,"stockId":2911,"date":"2024-06-24T16:00:00.000Z"},{"sp":8.94,"stockId":2911,"date":"2024-06-23T16:00:00.000Z"},{"sp":9.06,"stockId":2911,"date":"2024-06-20T16:00:00.000Z"},{"sp":9.05,"stockId":2911,"date":"2024-06-19T16:00:00.000Z"},{"sp":9.15,"stockId":2911,"date":"2024-06-18T16:00:00.000Z"},{"sp":9.23,"stockId":2911,"date":"2024-06-17T16:00:00.000Z"},{"sp":9.24,"stockId":2911,"date":"2024-06-16T16:00:00.000Z"},{"sp":9.36,"stockId":2911,"date":"2024-06-13T16:00:00.000Z"},{"sp":9.23,"stockId":2911,"date":"2024-06-12T16:00:00.000Z"},{"sp":9.49,"stockId":2911,"date":"2024-06-11T16:00:00.000Z"},{"sp":9.58,"stockId":2911,"date":"2024-06-10T16:00:00.000Z"},{"sp":9.67,"stockId":2911,"date":"2024-06-06T16:00:00.000Z"},{"sp":9.45,"stockId":2911,"date":"2024-06-05T16:00:00.000Z"},{"sp":9.55,"stockId":2911,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.73,"stockId":2911,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.6,"stockId":2911,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.72,"stockId":2911,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.77,"stockId":2911,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.93,"stockId":2911,"date":"2024-05-28T16:00:00.000Z"},{"sp":9.79,"stockId":2911,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.75,"stockId":2911,"date":"2024-05-26T16:00:00.000Z"},{"sp":9.62,"stockId":2911,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.55,"stockId":2911,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.76,"stockId":2911,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.81,"stockId":2911,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.85,"stockId":2911,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.69,"stockId":2911,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.68,"stockId":2911,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.84,"stockId":2911,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.97,"stockId":2911,"date":"2024-05-13T16:00:00.000Z"},{"sp":10.02,"stockId":2911,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2911,"sp":9.87},{"date":"2024-05-08T16:00:00.000Z","stockId":2911,"sp":9.87},{"date":"2024-05-07T16:00:00.000Z","stockId":2911,"sp":9.67},{"date":"2024-05-06T16:00:00.000Z","stockId":2911,"sp":9.76},{"date":"2024-05-05T16:00:00.000Z","stockId":2911,"sp":9.85},{"date":"2024-04-29T16:00:00.000Z","stockId":2911,"sp":9.59},{"date":"2024-04-28T16:00:00.000Z","stockId":2911,"sp":9.51},{"date":"2024-04-25T16:00:00.000Z","stockId":2911,"sp":9.76},{"date":"2024-04-24T16:00:00.000Z","stockId":2911,"sp":14.24},{"date":"2024-04-23T16:00:00.000Z","stockId":2911,"sp":14.44},{"date":"2024-04-22T16:00:00.000Z","stockId":2911,"sp":14.26},{"date":"2024-04-21T16:00:00.000Z","stockId":2911,"sp":14.54},{"date":"2024-04-18T16:00:00.000Z","stockId":2911,"sp":14.54},{"date":"2024-04-17T16:00:00.000Z","stockId":2911,"sp":14.27},{"date":"2024-04-16T16:00:00.000Z","stockId":2911,"sp":14.3},{"date":"2024-04-15T16:00:00.000Z","stockId":2911,"sp":14.15},{"date":"2024-04-14T16:00:00.000Z","stockId":2911,"sp":14.38},{"date":"2024-04-11T16:00:00.000Z","stockId":2911,"sp":14.46},{"date":"2024-04-10T16:00:00.000Z","stockId":2911,"sp":14.28},{"date":"2024-04-09T16:00:00.000Z","stockId":2911,"sp":14.14},{"date":"2024-04-08T16:00:00.000Z","stockId":2911,"sp":14.14},{"date":"2024-04-07T16:00:00.000Z","stockId":2911,"sp":13.99},{"date":"2024-04-02T16:00:00.000Z","stockId":2911,"sp":14.04},{"date":"2024-04-01T16:00:00.000Z","stockId":2911,"sp":13.92},{"date":"2024-03-31T16:00:00.000Z","stockId":2911,"sp":13.66},{"date":"2024-03-28T16:00:00.000Z","stockId":2911,"sp":13.63},{"date":"2024-03-27T16:00:00.000Z","stockId":2911,"sp":13.45},{"date":"2024-03-26T16:00:00.000Z","stockId":2911,"sp":13.24},{"date":"2024-03-25T16:00:00.000Z","stockId":2911,"sp":13.32},{"date":"2024-03-24T16:00:00.000Z","stockId":2911,"sp":13.18},{"date":"2024-03-21T16:00:00.000Z","stockId":2911,"sp":13.22},{"date":"2024-03-20T16:00:00.000Z","stockId":2911,"sp":13.39},{"date":"2024-03-19T16:00:00.000Z","stockId":2911,"sp":13.38},{"date":"2024-03-18T16:00:00.000Z","stockId":2911,"sp":13.42},{"date":"2024-03-17T16:00:00.000Z","stockId":2911,"sp":13.5},{"date":"2024-03-14T16:00:00.000Z","stockId":2911,"sp":13.42},{"date":"2024-03-13T16:00:00.000Z","stockId":2911,"sp":13.26},{"date":"2024-03-12T16:00:00.000Z","stockId":2911,"sp":13.25},{"date":"2024-03-11T16:00:00.000Z","stockId":2911,"sp":13.1},{"date":"2024-03-10T16:00:00.000Z","stockId":2911,"sp":12.96},{"date":"2024-03-07T16:00:00.000Z","stockId":2911,"sp":12.95},{"date":"2024-03-06T16:00:00.000Z","stockId":2911,"sp":12.97},{"date":"2024-03-05T16:00:00.000Z","stockId":2911,"sp":12.87},{"date":"2024-03-04T16:00:00.000Z","stockId":2911,"sp":12.4},{"date":"2024-03-03T16:00:00.000Z","stockId":2911,"sp":12.3},{"date":"2024-02-29T16:00:00.000Z","stockId":2911,"sp":12.38},{"date":"2024-02-28T16:00:00.000Z","stockId":2911,"sp":12.32},{"date":"2024-02-27T16:00:00.000Z","stockId":2911,"sp":11.96},{"date":"2024-02-26T16:00:00.000Z","stockId":2911,"sp":12.23},{"date":"2024-02-25T16:00:00.000Z","stockId":2911,"sp":12.18},{"date":"2024-02-22T16:00:00.000Z","stockId":2911,"sp":12.16},{"date":"2024-02-21T16:00:00.000Z","stockId":2911,"sp":12.16},{"date":"2024-02-20T16:00:00.000Z","stockId":2911,"sp":12},{"date":"2024-02-19T16:00:00.000Z","stockId":2911,"sp":12.09},{"date":"2024-02-18T16:00:00.000Z","stockId":2911,"sp":12.24},{"date":"2024-02-07T16:00:00.000Z","stockId":2911,"sp":11.74},{"date":"2024-02-06T16:00:00.000Z","stockId":2911,"sp":11.42},{"date":"2024-02-05T16:00:00.000Z","stockId":2911,"sp":11.04},{"date":"2024-02-04T16:00:00.000Z","stockId":2911,"sp":10.78},{"date":"2024-02-01T16:00:00.000Z","stockId":2911,"sp":11.14},{"date":"2024-01-31T16:00:00.000Z","stockId":2911,"sp":11.5},{"date":"2024-01-30T16:00:00.000Z","stockId":2911,"sp":11.54},{"date":"2024-01-29T16:00:00.000Z","stockId":2911,"sp":11.71},{"date":"2024-01-28T16:00:00.000Z","stockId":2911,"sp":11.82},{"date":"2024-01-25T16:00:00.000Z","stockId":2911,"sp":11.78},{"date":"2024-01-24T16:00:00.000Z","stockId":2911,"sp":11.64},{"date":"2024-01-23T16:00:00.000Z","stockId":2911,"sp":11.25},{"date":"2024-01-22T16:00:00.000Z","stockId":2911,"sp":11.03},{"date":"2024-01-21T16:00:00.000Z","stockId":2911,"sp":10.9},{"date":"2024-01-18T16:00:00.000Z","stockId":2911,"sp":11.63},{"date":"2024-01-17T16:00:00.000Z","stockId":2911,"sp":11.85},{"date":"2024-01-16T16:00:00.000Z","stockId":2911,"sp":11.91},{"date":"2024-01-15T16:00:00.000Z","stockId":2911,"sp":11.91},{"date":"2024-01-14T16:00:00.000Z","stockId":2911,"sp":12.09},{"date":"2024-01-11T16:00:00.000Z","stockId":2911,"sp":11.44},{"date":"2024-01-10T16:00:00.000Z","stockId":2911,"sp":11.35},{"date":"2024-01-09T16:00:00.000Z","stockId":2911,"sp":11.32},{"date":"2024-01-08T16:00:00.000Z","stockId":2911,"sp":11.38},{"date":"2024-01-07T16:00:00.000Z","stockId":2911,"sp":11.38},{"date":"2024-01-04T16:00:00.000Z","stockId":2911,"sp":11.6},{"date":"2024-01-03T16:00:00.000Z","stockId":2911,"sp":11.72},{"date":"2024-01-02T16:00:00.000Z","stockId":2911,"sp":11.68},{"date":"2024-01-01T16:00:00.000Z","stockId":2911,"sp":11.62},{"date":"2023-12-28T16:00:00.000Z","stockId":2911,"sp":11.46},{"date":"2023-12-27T16:00:00.000Z","stockId":2911,"sp":11.43},{"date":"2023-12-26T16:00:00.000Z","stockId":2911,"sp":11.39},{"date":"2023-12-25T16:00:00.000Z","stockId":2911,"sp":11.34},{"date":"2023-12-24T16:00:00.000Z","stockId":2911,"sp":11.48},{"date":"2023-12-21T16:00:00.000Z","stockId":2911,"sp":11.47},{"date":"2023-12-20T16:00:00.000Z","stockId":2911,"sp":11.52},{"date":"2023-12-19T16:00:00.000Z","stockId":2911,"sp":11.51},{"date":"2023-12-18T16:00:00.000Z","stockId":2911,"sp":11.65},{"date":"2023-12-17T16:00:00.000Z","stockId":2911,"sp":11.75},{"date":"2023-12-14T16:00:00.000Z","stockId":2911,"sp":12.15},{"date":"2023-12-13T16:00:00.000Z","stockId":2911,"sp":12.22},{"date":"2023-12-12T16:00:00.000Z","stockId":2911,"sp":12.08},{"date":"2023-12-11T16:00:00.000Z","stockId":2911,"sp":12.02},{"date":"2023-12-10T16:00:00.000Z","stockId":2911,"sp":12.02},{"date":"2023-12-07T16:00:00.000Z","stockId":2911,"sp":11.79},{"date":"2023-12-06T16:00:00.000Z","stockId":2911,"sp":11.75},{"date":"2023-12-05T16:00:00.000Z","stockId":2911,"sp":11.86},{"date":"2023-12-04T16:00:00.000Z","stockId":2911,"sp":11.8},{"date":"2023-12-03T16:00:00.000Z","stockId":2911,"sp":11.94},{"date":"2023-11-30T16:00:00.000Z","stockId":2911,"sp":11.94},{"date":"2023-11-29T16:00:00.000Z","stockId":2911,"sp":11.96},{"date":"2023-11-28T16:00:00.000Z","stockId":2911,"sp":11.91},{"date":"2023-11-27T16:00:00.000Z","stockId":2911,"sp":11.99},{"date":"2023-11-26T16:00:00.000Z","stockId":2911,"sp":12.01},{"date":"2023-11-23T16:00:00.000Z","stockId":2911,"sp":11.99},{"date":"2023-11-22T16:00:00.000Z","stockId":2911,"sp":12.05},{"date":"2023-11-21T16:00:00.000Z","stockId":2911,"sp":11.97},{"date":"2023-11-20T16:00:00.000Z","stockId":2911,"sp":12.08},{"date":"2023-11-19T16:00:00.000Z","stockId":2911,"sp":12.1},{"date":"2023-11-16T16:00:00.000Z","stockId":2911,"sp":11.99},{"date":"2023-11-15T16:00:00.000Z","stockId":2911,"sp":11.96},{"date":"2023-11-14T16:00:00.000Z","stockId":2911,"sp":12.04},{"date":"2023-11-13T16:00:00.000Z","stockId":2911,"sp":12},{"date":"2023-11-12T16:00:00.000Z","stockId":2911,"sp":12.13},{"date":"2023-11-09T16:00:00.000Z","stockId":2911,"sp":12.06},{"date":"2023-11-08T16:00:00.000Z","stockId":2911,"sp":11.95},{"date":"2023-11-07T16:00:00.000Z","stockId":2911,"sp":11.96},{"date":"2023-11-06T16:00:00.000Z","stockId":2911,"sp":12.05},{"date":"2023-11-05T16:00:00.000Z","stockId":2911,"sp":12.03},{"date":"2023-11-02T16:00:00.000Z","stockId":2911,"sp":12},{"date":"2023-11-01T16:00:00.000Z","stockId":2911,"sp":12},{"date":"2023-10-31T16:00:00.000Z","stockId":2911,"sp":12.01},{"date":"2023-10-30T16:00:00.000Z","stockId":2911,"sp":11.96},{"date":"2023-10-29T16:00:00.000Z","stockId":2911,"sp":12.07},{"date":"2023-10-26T16:00:00.000Z","stockId":2911,"sp":11.95},{"date":"2023-10-25T16:00:00.000Z","stockId":2911,"sp":11.82},{"date":"2023-10-24T16:00:00.000Z","stockId":2911,"sp":11.71},{"date":"2023-10-23T16:00:00.000Z","stockId":2911,"sp":11.66},{"date":"2023-10-22T16:00:00.000Z","stockId":2911,"sp":11.34},{"date":"2023-10-19T16:00:00.000Z","stockId":2911,"sp":11.54},{"date":"2023-10-18T16:00:00.000Z","stockId":2911,"sp":11.53},{"date":"2023-10-17T16:00:00.000Z","stockId":2911,"sp":11.82},{"date":"2023-10-16T16:00:00.000Z","stockId":2911,"sp":12.1},{"date":"2023-10-15T16:00:00.000Z","stockId":2911,"sp":12.01},{"date":"2023-10-12T16:00:00.000Z","stockId":2911,"sp":11.87},{"date":"2023-10-11T16:00:00.000Z","stockId":2911,"sp":11.94},{"date":"2023-10-10T16:00:00.000Z","stockId":2911,"sp":11.78},{"date":"2023-10-09T16:00:00.000Z","stockId":2911,"sp":12.02},{"date":"2023-10-08T16:00:00.000Z","stockId":2911,"sp":12.02},{"date":"2023-09-27T16:00:00.000Z","stockId":2911,"sp":12.01},{"date":"2023-09-26T16:00:00.000Z","stockId":2911,"sp":12},{"date":"2023-09-25T16:00:00.000Z","stockId":2911,"sp":12},{"date":"2023-09-24T16:00:00.000Z","stockId":2911,"sp":11.96},{"date":"2023-09-21T16:00:00.000Z","stockId":2911,"sp":12.03},{"date":"2023-09-20T16:00:00.000Z","stockId":2911,"sp":12.07},{"date":"2023-09-19T16:00:00.000Z","stockId":2911,"sp":12.42},{"date":"2023-09-18T16:00:00.000Z","stockId":2911,"sp":12.45},{"date":"2023-09-17T16:00:00.000Z","stockId":2911,"sp":12.38},{"date":"2023-09-14T16:00:00.000Z","stockId":2911,"sp":12.5},{"date":"2023-09-13T16:00:00.000Z","stockId":2911,"sp":12.54},{"date":"2023-09-12T16:00:00.000Z","stockId":2911,"sp":12.45},{"date":"2023-09-11T16:00:00.000Z","stockId":2911,"sp":12.34},{"date":"2023-09-10T16:00:00.000Z","stockId":2911,"sp":12.37},{"date":"2023-09-07T16:00:00.000Z","stockId":2911,"sp":12.33},{"date":"2023-09-06T16:00:00.000Z","stockId":2911,"sp":12.28},{"date":"2023-09-05T16:00:00.000Z","stockId":2911,"sp":12.44},{"date":"2023-09-04T16:00:00.000Z","stockId":2911,"sp":12.5},{"date":"2023-09-03T16:00:00.000Z","stockId":2911,"sp":12.49},{"date":"2023-08-31T16:00:00.000Z","stockId":2911,"sp":12.39},{"date":"2023-08-30T16:00:00.000Z","stockId":2911,"sp":12.31},{"date":"2023-08-29T16:00:00.000Z","stockId":2911,"sp":12.32},{"date":"2023-08-28T16:00:00.000Z","stockId":2911,"sp":12.36},{"date":"2023-08-27T16:00:00.000Z","stockId":2911,"sp":12.2},{"date":"2023-08-24T16:00:00.000Z","stockId":2911,"sp":12.14},{"date":"2023-08-23T16:00:00.000Z","stockId":2911,"sp":12.03},{"date":"2023-08-22T16:00:00.000Z","stockId":2911,"sp":12},{"date":"2023-08-21T16:00:00.000Z","stockId":2911,"sp":12.11},{"date":"2023-08-20T16:00:00.000Z","stockId":2911,"sp":12.21},{"date":"2023-08-17T16:00:00.000Z","stockId":2911,"sp":12.17},{"date":"2023-08-16T16:00:00.000Z","stockId":2911,"sp":12.31},{"date":"2023-08-15T16:00:00.000Z","stockId":2911,"sp":12.3},{"date":"2023-08-14T16:00:00.000Z","stockId":2911,"sp":12.27},{"date":"2023-08-13T16:00:00.000Z","stockId":2911,"sp":12.47},{"date":"2023-08-10T16:00:00.000Z","stockId":2911,"sp":12.68},{"date":"2023-08-09T16:00:00.000Z","stockId":2911,"sp":13.35},{"date":"2023-08-08T16:00:00.000Z","stockId":2911,"sp":12.83},{"date":"2023-08-07T16:00:00.000Z","stockId":2911,"sp":13.32},{"date":"2023-08-06T16:00:00.000Z","stockId":2911,"sp":13.21},{"date":"2023-08-03T16:00:00.000Z","stockId":2911,"sp":13.16},{"date":"2023-08-02T16:00:00.000Z","stockId":2911,"sp":13.24},{"date":"2023-08-01T16:00:00.000Z","stockId":2911,"sp":13.34},{"date":"2023-07-31T16:00:00.000Z","stockId":2911,"sp":13.32},{"date":"2023-07-30T16:00:00.000Z","stockId":2911,"sp":13.2},{"date":"2023-07-27T16:00:00.000Z","stockId":2911,"sp":12.97},{"date":"2023-07-26T16:00:00.000Z","stockId":2911,"sp":12.83},{"date":"2023-07-25T16:00:00.000Z","stockId":2911,"sp":12.88},{"date":"2023-07-24T16:00:00.000Z","stockId":2911,"sp":13.07},{"date":"2023-07-23T16:00:00.000Z","stockId":2911,"sp":13.05},{"date":"2023-07-20T16:00:00.000Z","stockId":2911,"sp":12.91},{"date":"2023-07-19T16:00:00.000Z","stockId":2911,"sp":13.06},{"date":"2023-07-18T16:00:00.000Z","stockId":2911,"sp":13.2},{"date":"2023-07-17T16:00:00.000Z","stockId":2911,"sp":13.24},{"date":"2023-07-16T16:00:00.000Z","stockId":2911,"sp":13.13},{"date":"2023-07-13T16:00:00.000Z","stockId":2911,"sp":13.33},{"date":"2023-07-12T16:00:00.000Z","stockId":2911,"sp":13.33},{"date":"2023-07-11T16:00:00.000Z","stockId":2911,"sp":13.25},{"date":"2023-07-10T16:00:00.000Z","stockId":2911,"sp":13.08},{"date":"2023-07-09T16:00:00.000Z","stockId":2911,"sp":13.07},{"date":"2023-07-06T16:00:00.000Z","stockId":2911,"sp":12.99},{"date":"2023-07-05T16:00:00.000Z","stockId":2911,"sp":12.77},{"date":"2023-07-04T16:00:00.000Z","stockId":2911,"sp":12.8},{"date":"2023-07-03T16:00:00.000Z","stockId":2911,"sp":12.72},{"date":"2023-07-02T16:00:00.000Z","stockId":2911,"sp":12.96},{"date":"2023-06-29T16:00:00.000Z","stockId":2911,"sp":12.86},{"date":"2023-06-28T16:00:00.000Z","stockId":2911,"sp":12.97},{"date":"2023-06-27T16:00:00.000Z","stockId":2911,"sp":13.09},{"date":"2023-06-26T16:00:00.000Z","stockId":2911,"sp":13.27},{"date":"2023-06-25T16:00:00.000Z","stockId":2911,"sp":13.13},{"date":"2023-06-20T16:00:00.000Z","stockId":2911,"sp":12.63},{"date":"2023-06-19T16:00:00.000Z","stockId":2911,"sp":12.49},{"date":"2023-06-18T16:00:00.000Z","stockId":2911,"sp":12.52},{"date":"2023-06-15T16:00:00.000Z","stockId":2911,"sp":12.38},{"date":"2023-06-14T16:00:00.000Z","stockId":2911,"sp":12.32},{"date":"2023-06-13T16:00:00.000Z","stockId":2911,"sp":12.35},{"date":"2023-06-12T16:00:00.000Z","stockId":2911,"sp":12.4},{"date":"2023-06-11T16:00:00.000Z","stockId":2911,"sp":12.42},{"date":"2023-06-08T16:00:00.000Z","stockId":2911,"sp":12.39},{"date":"2023-06-07T16:00:00.000Z","stockId":2911,"sp":12.47},{"date":"2023-06-06T16:00:00.000Z","stockId":2911,"sp":12.35},{"date":"2023-06-05T16:00:00.000Z","stockId":2911,"sp":12.24},{"date":"2023-06-04T16:00:00.000Z","stockId":2911,"sp":12.35},{"date":"2023-06-01T16:00:00.000Z","stockId":2911,"sp":12.38},{"date":"2023-05-31T16:00:00.000Z","stockId":2911,"sp":12.42},{"date":"2023-05-30T16:00:00.000Z","stockId":2911,"sp":12.45},{"date":"2023-05-29T16:00:00.000Z","stockId":2911,"sp":12.42},{"date":"2023-05-28T16:00:00.000Z","stockId":2911,"sp":12.51},{"date":"2023-05-25T16:00:00.000Z","stockId":2911,"sp":12.22},{"date":"2023-05-24T16:00:00.000Z","stockId":2911,"sp":12.43},{"date":"2023-05-23T16:00:00.000Z","stockId":2911,"sp":11.94},{"date":"2023-05-22T16:00:00.000Z","stockId":2911,"sp":12.12},{"date":"2023-05-21T16:00:00.000Z","stockId":2911,"sp":12.18},{"date":"2023-05-18T16:00:00.000Z","stockId":2911,"sp":12.19},{"date":"2023-05-17T16:00:00.000Z","stockId":2911,"sp":12.26},{"date":"2023-05-16T16:00:00.000Z","stockId":2911,"sp":12.23},{"date":"2023-05-15T16:00:00.000Z","stockId":2911,"sp":12.29},{"date":"2023-05-14T16:00:00.000Z","stockId":2911,"sp":12.36},{"date":"2023-05-11T16:00:00.000Z","stockId":2911,"sp":12.05},{"date":"2023-05-10T16:00:00.000Z","stockId":2911,"sp":12},{"date":"2023-05-09T16:00:00.000Z","stockId":2911,"sp":11.88},{"date":"2023-05-08T16:00:00.000Z","stockId":2911,"sp":11.73},{"date":"2023-05-07T16:00:00.000Z","stockId":2911,"sp":11.81},{"date":"2023-05-04T16:00:00.000Z","stockId":2911,"sp":11.8},{"date":"2023-05-03T16:00:00.000Z","stockId":2911,"sp":11.88},{"date":"2023-04-27T16:00:00.000Z","stockId":2911,"sp":12.02},{"stockId":2911,"date":"2023-04-26T16:00:00.000Z","sp":11.99},{"stockId":2911,"date":"2023-04-25T16:00:00.000Z","sp":11.95},{"stockId":2911,"date":"2023-04-24T16:00:00.000Z","sp":11.94},{"stockId":2911,"date":"2023-04-23T16:00:00.000Z","sp":12.61},{"stockId":2911,"date":"2023-04-20T16:00:00.000Z","sp":12.7},{"stockId":2911,"date":"2023-04-19T16:00:00.000Z","sp":12.84},{"stockId":2911,"date":"2023-04-18T16:00:00.000Z","sp":12.82},{"stockId":2911,"date":"2023-04-17T16:00:00.000Z","sp":12.94},{"stockId":2911,"date":"2023-04-16T16:00:00.000Z","sp":12.83},{"stockId":2911,"date":"2023-04-13T16:00:00.000Z","sp":12.61},{"stockId":2911,"date":"2023-04-12T16:00:00.000Z","sp":12.57},{"stockId":2911,"date":"2023-04-11T16:00:00.000Z","sp":12.54},{"stockId":2911,"date":"2023-04-10T16:00:00.000Z","sp":12.45},{"stockId":2911,"date":"2023-04-09T16:00:00.000Z","sp":12.56},{"stockId":2911,"date":"2023-04-06T16:00:00.000Z","sp":12.73},{"stockId":2911,"date":"2023-04-05T16:00:00.000Z","sp":12.88}],"dateFlag":"day"}