window.pageData = {"stock":{"_id":506,"stockCode":"000506","exchange":"sz","market":"a","stockType":"company","followedNum":157,"ipoDate":"1993-03-11T16:00:00.000Z","areaCode":"cn","blackenedNum":17,"provinceCode":15,"fsTableType":"non_financial","tickerId":506,"establishDate":"1988-05-31T15:00:00.000Z","memoNum":9,"listingStatus":"normally_listed","currency":"CNY","name":"招金黄金","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zjhj","mutualMarkets":["ha"],"actualControllerTypes":["state_owned"],"actualControllerName":"招远市人民政府","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-17T16:00:00.000Z"],"lastExpectedDate":"2026-08-17T16:00:00.000Z","lastUpdated":"2026-07-25T19:08:49.908Z"}],"province":{"shortName":"山东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000240401,"stockCode":"240401","name":"黄金","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":240401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":15.31834893442216},"pb":{"mcw":4.192227702914899},"ps_ttm":{"mcw":1.619467487623956},"dyr":{"mcw":0.021340730909784097}},"staticDividendYieldRatio":0.01751494671477045},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020204,"stockCode":"C020204","exchange":"sz","stockType":"industry","source":"cni","tickerId":20204,"name":"有色金属"}],"sw":[{"_id":2010000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw","tickerId":240000,"source":"sw"},{"_id":2010000240400,"stockCode":"240400","name":"黄金","stockType":"industry","exchange":"sw","tickerId":240400,"source":"sw"},{"_id":2010000240401,"stockCode":"240401","name":"黄金","stockType":"industry","exchange":"sw","tickerId":240401,"source":"sw"}],"sw_2021":[{"_id":2020000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw_2021","tickerId":240000,"source":"sw_2021"},{"_id":2020000240400,"stockCode":"240400","name":"贵金属","stockType":"industry","exchange":"sw_2021","tickerId":240400,"source":"sw_2021"},{"_id":2020000240401,"stockCode":"240401","name":"黄金","stockType":"industry","exchange":"sw_2021","tickerId":240401,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931238,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931238","tickerId":931238,"source":"csi","name":"SSH黄金股票","weighting":0.01296},{"_id":1000000931591,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931591","tickerId":931591,"source":"csi","name":"1000成长创新","weighting":0.00651},{"_id":1000000980080,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980080","tickerId":980080,"source":"cni","name":"成长100","weighting":0.0033},{"_id":1000000000958,"stockCode":"000958","areaCode":"cn","stockType":"index","exchange":"csi","source":"csi","tickerId":958,"name":"创业成长","weighting":0.00248},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00078},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0006},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00035},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00012},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00012}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.sdzr.com","companyName":"招金国际黄金股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-14T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为20000万元-24000万元，与上年同期相比增长347.48%-436.98%。","maxProfit":240000000,"maxProfitChangeRatio":4.3698,"minProfit":200000000,"minProfitChangeRatio":3.4748,"performanceType":"sharply_increase","reason":"一是主营业务盈利，公司子公司斐济瓦图科拉金矿黄金销售利润较上年同期增长；二是报告期内崔炜案相关款项结清后，债务账面价值与法院确认的债务金额之差额确认收益1.35亿元。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":506,"type":"tr_dri","cagr_p_r_fs":0.016273631980989522,"cagr_p_r_fys":-0.0781010719754972,"cagr_p_r_y1":0.1379962192816646,"cagr_p_r_y10":0.035898258335329114,"cagr_p_r_y3":0.4205583116114746,"cagr_p_r_y5":0.24393119680970576,"p_r_fs":0.713716458563785,"cagr_p_r_d30":-0.08231707317073145,"cagr_p_r_d60":-0.13999999999999957,"cagr_p_r_d90":-0.2531017369727042,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"1993-03-11T16:00:00.000Z","cagr_p_r_y20":0.12490744438842927,"cagr_p_r_d14":-0.12372634643376978,"cagr_p_r_d7":0.060792951541850604},"shnc":{"stockId":506,"type":"shnc","shnc_rld":"2026-07-09T16:00:00.000Z","shnc_rln":112000,"shnc_d20":0.037037037037037035,"shnc_d60":-0.034482758620689655,"shnc_d90":-0.125,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":107000,"shnc_q1":-0.09692447925458289,"shnc_q2":0.9480046606466648,"shnc_q3":1.1288872087702195,"shnc_y2":0.5342465753424658,"shnc_y1":1.434782608695652,"shnc_d10":0.04672897196261682,"shnc_d30":0.027522935779816515},"ple":{"stockId":506,"type":"ple","ps":93647300,"ps_mc":1231461995,"ps_shbt10sh_r":0.2214528605755584,"ps_sc_r":0.1008,"pc":2,"last_data_date":"2026-07-16T16:00:00.000Z"},"mm_ha":{"stockId":506,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":22194747,"mm_sha":260122435,"mm_sh_cap_r":0.023898547046639396,"spc":-0.016,"mm_sh_nba_d1":135871260.24351582,"mm_sh_nba_d5":135871260.24351582,"mm_sh_nba_d20":135871260.24351582,"mm_sh_nba_d60":135871260.24351582,"mm_sh_nba_d120":135871260.24351582,"mm_sh_nba_d240":135871260.24351582,"mm_sh_nbv_d1":12472558,"mm_sh_nbv_d5":12472558,"mm_sh_nbv_d20":12472558,"mm_sh_nbv_d60":12472558,"mm_sh_nbv_d120":12472558,"mm_sh_nbv_d240":12472558,"mm_sh_nbp_d1":13780498.38275325,"mm_sh_nbp_d5":13780498.38275325,"mm_sh_nbp_d20":13780498.38275325,"mm_sh_nbp_d60":13780498.38275325,"mm_sh_nbp_d120":13780498.38275325,"mm_sh_nbp_d240":13780498.38275325,"mm_sh_nbpr_d1":0.10142320280282302,"mm_sh_nbpr_d5":0.10142320280282302,"mm_sh_nbpr_d20":0.10142320280282302,"mm_sh_nbpr_d60":0.10142320280282302,"mm_sh_nbpr_d120":0.10142320280282302,"mm_sh_nbpr_d240":0.10142320280282302,"mm_sh_nba_q1":-340757928.4415504,"mm_sh_nba_q2":-66688897.901824355,"mm_sh_nba_q3":239273401.6518659,"mm_sh_nba_q4":375144661.8953817,"mm_sh_cap_rc_q1":-0.0316659185673962,"mm_sh_nbv_q1":-29408359,"mm_sh_nbv_q2":-13599745,"mm_sh_nbv_q3":9722189,"mm_sh_nbv_q4":22194747,"mm_sh_cap_rc_q2":-0.014643741859494904,"mm_sh_cap_rc_q3":0.010468521727813342}},"priceMetrics":{"pe_ttm":32.015993718285564,"d_pe_ttm":74.98568744661009,"pb":12.58064383466389,"pb_wo_gw":12.58064383466389,"dyr":0,"mc":11185373842.439999,"mc_om":11185373842.439999,"sp":12.04,"spc":-0.0844,"ta":919859312,"to_r":0.08050149631644679,"cmc":11181631810,"ecmc":7817043118.919999,"ecmc_psh":69795,"shn":112000},"differentMarketStocks":[]},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":506,"date":"2026-07-23T16:00:00.000Z","sp":12.04},{"stockId":506,"date":"2026-07-22T16:00:00.000Z","sp":13.15},{"date":"2026-07-21T16:00:00.000Z","stockId":506,"sp":13.02},{"stockId":506,"date":"2026-07-20T16:00:00.000Z","sp":11.84},{"date":"2026-07-19T16:00:00.000Z","stockId":506,"sp":11.15},{"stockId":506,"date":"2026-07-16T16:00:00.000Z","sp":11.35},{"stockId":506,"date":"2026-07-15T16:00:00.000Z","sp":12.29},{"stockId":506,"date":"2026-07-14T16:00:00.000Z","sp":12.54},{"stockId":506,"date":"2026-07-13T16:00:00.000Z","sp":13.63},{"date":"2026-07-12T16:00:00.000Z","stockId":506,"sp":13.17},{"date":"2026-07-09T16:00:00.000Z","stockId":506,"sp":13.74},{"stockId":506,"date":"2026-07-08T16:00:00.000Z","sp":13.41},{"stockId":506,"date":"2026-07-07T16:00:00.000Z","sp":13.42},{"date":"2026-07-06T16:00:00.000Z","stockId":506,"sp":12.2},{"stockId":506,"date":"2026-07-05T16:00:00.000Z","sp":13.11},{"date":"2026-07-02T16:00:00.000Z","stockId":506,"sp":13.87},{"date":"2026-07-01T16:00:00.000Z","stockId":506,"sp":12.61},{"stockId":506,"date":"2026-06-30T16:00:00.000Z","sp":11.46},{"date":"2026-06-29T16:00:00.000Z","stockId":506,"sp":11.72},{"stockId":506,"date":"2026-06-28T16:00:00.000Z","sp":11.91},{"stockId":506,"date":"2026-06-25T16:00:00.000Z","sp":12.17},{"date":"2026-06-24T16:00:00.000Z","stockId":506,"sp":12.5},{"stockId":506,"date":"2026-06-23T16:00:00.000Z","sp":13.12},{"stockId":506,"date":"2026-06-22T16:00:00.000Z","sp":13.54},{"date":"2026-06-21T16:00:00.000Z","stockId":506,"sp":15.04},{"date":"2026-06-17T16:00:00.000Z","stockId":506,"sp":14.72},{"stockId":506,"date":"2026-06-16T16:00:00.000Z","sp":15.46},{"date":"2026-06-15T16:00:00.000Z","stockId":506,"sp":15.2},{"date":"2026-06-14T16:00:00.000Z","stockId":506,"sp":15.1},{"stockId":506,"date":"2026-06-11T16:00:00.000Z","sp":13.73},{"date":"2026-06-10T16:00:00.000Z","stockId":506,"sp":12.48},{"stockId":506,"date":"2026-06-09T16:00:00.000Z","sp":12.75},{"date":"2026-06-08T16:00:00.000Z","stockId":506,"sp":13.46},{"date":"2026-06-07T16:00:00.000Z","stockId":506,"sp":13.31},{"date":"2026-06-04T16:00:00.000Z","stockId":506,"sp":14.2},{"date":"2026-06-03T16:00:00.000Z","stockId":506,"sp":14},{"date":"2026-06-02T16:00:00.000Z","stockId":506,"sp":14.18},{"date":"2026-06-01T16:00:00.000Z","stockId":506,"sp":14.46},{"date":"2026-05-31T16:00:00.000Z","stockId":506,"sp":14.1},{"date":"2026-05-28T16:00:00.000Z","stockId":506,"sp":14.19},{"date":"2026-05-27T16:00:00.000Z","stockId":506,"sp":14.37},{"date":"2026-05-26T16:00:00.000Z","stockId":506,"sp":14.88},{"date":"2026-05-25T16:00:00.000Z","stockId":506,"sp":15.4},{"date":"2026-05-24T16:00:00.000Z","stockId":506,"sp":14},{"date":"2026-05-21T16:00:00.000Z","stockId":506,"sp":14.2},{"stockId":506,"date":"2026-05-20T16:00:00.000Z","sp":13.95},{"stockId":506,"date":"2026-05-19T16:00:00.000Z","sp":14.07},{"stockId":506,"date":"2026-05-18T16:00:00.000Z","sp":14.21},{"stockId":506,"date":"2026-05-17T16:00:00.000Z","sp":14.17},{"stockId":506,"date":"2026-05-14T16:00:00.000Z","sp":14.44},{"stockId":506,"date":"2026-05-13T16:00:00.000Z","sp":15.25},{"stockId":506,"date":"2026-05-12T16:00:00.000Z","sp":15.92},{"stockId":506,"date":"2026-05-11T16:00:00.000Z","sp":16.32},{"stockId":506,"date":"2026-05-10T16:00:00.000Z","sp":16.86},{"date":"2026-05-07T16:00:00.000Z","stockId":506,"sp":17.12},{"stockId":506,"date":"2026-05-06T16:00:00.000Z","sp":16.72},{"stockId":506,"date":"2026-05-05T16:00:00.000Z","sp":16.55},{"date":"2026-04-29T16:00:00.000Z","stockId":506,"sp":16},{"date":"2026-04-28T16:00:00.000Z","stockId":506,"sp":15.82},{"stockId":506,"date":"2026-04-27T16:00:00.000Z","sp":15.4},{"date":"2026-04-26T16:00:00.000Z","stockId":506,"sp":15.93},{"date":"2026-04-23T16:00:00.000Z","stockId":506,"sp":16.12},{"date":"2026-04-22T16:00:00.000Z","stockId":506,"sp":16.48},{"stockId":506,"date":"2026-04-21T16:00:00.000Z","sp":17.48},{"stockId":506,"date":"2026-04-20T16:00:00.000Z","sp":17.54},{"date":"2026-04-19T16:00:00.000Z","stockId":506,"sp":17.4},{"stockId":506,"date":"2026-04-16T16:00:00.000Z","sp":17.03},{"date":"2026-04-15T16:00:00.000Z","stockId":506,"sp":17.38},{"date":"2026-04-14T16:00:00.000Z","stockId":506,"sp":17.49},{"stockId":506,"date":"2026-04-13T16:00:00.000Z","sp":17.22},{"stockId":506,"date":"2026-04-12T16:00:00.000Z","sp":17.39},{"date":"2026-04-09T16:00:00.000Z","stockId":506,"sp":17.93},{"stockId":506,"date":"2026-04-08T16:00:00.000Z","sp":19.69},{"stockId":506,"date":"2026-04-07T16:00:00.000Z","sp":18.71},{"stockId":506,"date":"2026-04-06T16:00:00.000Z","sp":17.01},{"date":"2026-04-02T16:00:00.000Z","stockId":506,"sp":16.52},{"date":"2026-04-01T16:00:00.000Z","stockId":506,"sp":16.79},{"stockId":506,"date":"2026-03-31T16:00:00.000Z","sp":17.64},{"date":"2026-03-30T16:00:00.000Z","stockId":506,"sp":16.96},{"stockId":506,"date":"2026-03-29T16:00:00.000Z","sp":17.18},{"stockId":506,"date":"2026-03-26T16:00:00.000Z","sp":16.43},{"date":"2026-03-25T16:00:00.000Z","stockId":506,"sp":16.07},{"stockId":506,"date":"2026-03-24T16:00:00.000Z","sp":16.49},{"stockId":506,"date":"2026-03-23T16:00:00.000Z","sp":16.15},{"stockId":506,"date":"2026-03-22T16:00:00.000Z","sp":15.29},{"stockId":506,"date":"2026-03-19T16:00:00.000Z","sp":16.4},{"stockId":506,"date":"2026-03-18T16:00:00.000Z","sp":16.59},{"stockId":506,"date":"2026-03-17T16:00:00.000Z","sp":17.73},{"stockId":506,"date":"2026-03-16T16:00:00.000Z","sp":18.05},{"stockId":506,"date":"2026-03-15T16:00:00.000Z","sp":17.2},{"date":"2026-03-12T16:00:00.000Z","stockId":506,"sp":18.14},{"stockId":506,"date":"2026-03-11T16:00:00.000Z","sp":19.23},{"date":"2026-03-10T16:00:00.000Z","stockId":506,"sp":19.92},{"date":"2026-03-09T16:00:00.000Z","stockId":506,"sp":20.12},{"date":"2026-03-08T16:00:00.000Z","stockId":506,"sp":20.27},{"date":"2026-03-05T16:00:00.000Z","stockId":506,"sp":19.99},{"stockId":506,"date":"2026-03-04T16:00:00.000Z","sp":20.02},{"date":"2026-03-03T16:00:00.000Z","stockId":506,"sp":20.41},{"date":"2026-03-02T16:00:00.000Z","stockId":506,"sp":21.6},{"date":"2026-03-01T16:00:00.000Z","stockId":506,"sp":22.33},{"stockId":506,"date":"2026-02-26T16:00:00.000Z","sp":20.3},{"date":"2026-02-25T16:00:00.000Z","stockId":506,"sp":19.9},{"date":"2026-02-24T16:00:00.000Z","stockId":506,"sp":20.05},{"stockId":506,"date":"2026-02-23T16:00:00.000Z","sp":20.34},{"date":"2026-02-12T16:00:00.000Z","stockId":506,"sp":19.21},{"date":"2026-02-11T16:00:00.000Z","stockId":506,"sp":19.56},{"date":"2026-02-10T16:00:00.000Z","stockId":506,"sp":19.83},{"date":"2026-02-09T16:00:00.000Z","stockId":506,"sp":19.36},{"stockId":506,"date":"2026-02-08T16:00:00.000Z","sp":19.94},{"date":"2026-02-05T16:00:00.000Z","stockId":506,"sp":19.45},{"date":"2026-02-04T16:00:00.000Z","stockId":506,"sp":19.7},{"date":"2026-02-03T16:00:00.000Z","stockId":506,"sp":21.05},{"stockId":506,"date":"2026-02-02T16:00:00.000Z","sp":22.34},{"date":"2026-02-01T16:00:00.000Z","stockId":506,"sp":23.1},{"date":"2026-01-29T16:00:00.000Z","stockId":506,"sp":25.67},{"date":"2026-01-28T16:00:00.000Z","stockId":506,"sp":28.52},{"stockId":506,"date":"2026-01-27T16:00:00.000Z","sp":25.93},{"stockId":506,"date":"2026-01-26T16:00:00.000Z","sp":23.57},{"stockId":506,"date":"2026-01-25T16:00:00.000Z","sp":21.43},{"stockId":506,"date":"2026-01-22T16:00:00.000Z","sp":19.48},{"stockId":506,"date":"2026-01-21T16:00:00.000Z","sp":19.5},{"date":"2026-01-20T16:00:00.000Z","stockId":506,"sp":19.33},{"stockId":506,"date":"2026-01-19T16:00:00.000Z","sp":17.57},{"date":"2026-01-18T16:00:00.000Z","stockId":506,"sp":15.97},{"stockId":506,"date":"2026-01-15T16:00:00.000Z","sp":14.52},{"stockId":506,"date":"2026-01-14T16:00:00.000Z","sp":14.8},{"stockId":506,"date":"2026-01-13T16:00:00.000Z","sp":14.32},{"date":"2026-01-12T16:00:00.000Z","stockId":506,"sp":14.22},{"date":"2026-01-11T16:00:00.000Z","stockId":506,"sp":13.86},{"date":"2026-01-08T16:00:00.000Z","stockId":506,"sp":13.73},{"date":"2026-01-07T16:00:00.000Z","stockId":506,"sp":13.36},{"date":"2026-01-06T16:00:00.000Z","stockId":506,"sp":13.43},{"date":"2026-01-05T16:00:00.000Z","stockId":506,"sp":13.33},{"date":"2026-01-04T16:00:00.000Z","stockId":506,"sp":13.22},{"date":"2025-12-30T16:00:00.000Z","stockId":506,"sp":13.06},{"date":"2025-12-29T16:00:00.000Z","stockId":506,"sp":13.2},{"date":"2025-12-28T16:00:00.000Z","stockId":506,"sp":13.25},{"date":"2025-12-25T16:00:00.000Z","stockId":506,"sp":13.54},{"date":"2025-12-24T16:00:00.000Z","stockId":506,"sp":13.43},{"date":"2025-12-23T16:00:00.000Z","stockId":506,"sp":13.9},{"date":"2025-12-22T16:00:00.000Z","stockId":506,"sp":13.88},{"date":"2025-12-21T16:00:00.000Z","stockId":506,"sp":13.8},{"date":"2025-12-18T16:00:00.000Z","stockId":506,"sp":13.38},{"date":"2025-12-17T16:00:00.000Z","stockId":506,"sp":13.69},{"date":"2025-12-16T16:00:00.000Z","stockId":506,"sp":13.46},{"date":"2025-12-15T16:00:00.000Z","stockId":506,"sp":13.01},{"date":"2025-12-14T16:00:00.000Z","stockId":506,"sp":13.68},{"date":"2025-12-11T16:00:00.000Z","stockId":506,"sp":13.26},{"date":"2025-12-10T16:00:00.000Z","stockId":506,"sp":12.3},{"date":"2025-12-09T16:00:00.000Z","stockId":506,"sp":12.35},{"date":"2025-12-08T16:00:00.000Z","stockId":506,"sp":11.95},{"date":"2025-12-07T16:00:00.000Z","stockId":506,"sp":11.91},{"date":"2025-12-04T16:00:00.000Z","stockId":506,"sp":12},{"date":"2025-12-03T16:00:00.000Z","stockId":506,"sp":11.74},{"date":"2025-12-02T16:00:00.000Z","stockId":506,"sp":11.87},{"date":"2025-12-01T16:00:00.000Z","stockId":506,"sp":12.01},{"date":"2025-11-30T16:00:00.000Z","stockId":506,"sp":12.34},{"date":"2025-11-27T16:00:00.000Z","stockId":506,"sp":12.28},{"date":"2025-11-26T16:00:00.000Z","stockId":506,"sp":12.03},{"date":"2025-11-25T16:00:00.000Z","stockId":506,"sp":12.07},{"date":"2025-11-24T16:00:00.000Z","stockId":506,"sp":11.94},{"date":"2025-11-23T16:00:00.000Z","stockId":506,"sp":11.48},{"date":"2025-11-20T16:00:00.000Z","stockId":506,"sp":11.55},{"date":"2025-11-19T16:00:00.000Z","stockId":506,"sp":12.09},{"date":"2025-11-18T16:00:00.000Z","stockId":506,"sp":12.46},{"date":"2025-11-17T16:00:00.000Z","stockId":506,"sp":11.86},{"date":"2025-11-16T16:00:00.000Z","stockId":506,"sp":12.27},{"date":"2025-11-13T16:00:00.000Z","stockId":506,"sp":12.72},{"date":"2025-11-12T16:00:00.000Z","stockId":506,"sp":12.75},{"date":"2025-11-11T16:00:00.000Z","stockId":506,"sp":12.18},{"date":"2025-11-10T16:00:00.000Z","stockId":506,"sp":12.43},{"date":"2025-11-09T16:00:00.000Z","stockId":506,"sp":12.61},{"date":"2025-11-06T16:00:00.000Z","stockId":506,"sp":12.38},{"date":"2025-11-05T16:00:00.000Z","stockId":506,"sp":12.58},{"date":"2025-11-04T16:00:00.000Z","stockId":506,"sp":12.19},{"date":"2025-11-03T16:00:00.000Z","stockId":506,"sp":11.85},{"date":"2025-11-02T16:00:00.000Z","stockId":506,"sp":11.99},{"date":"2025-10-30T16:00:00.000Z","stockId":506,"sp":12.12},{"date":"2025-10-29T16:00:00.000Z","stockId":506,"sp":12.21},{"date":"2025-10-28T16:00:00.000Z","stockId":506,"sp":12.16},{"date":"2025-10-27T16:00:00.000Z","stockId":506,"sp":11.6},{"date":"2025-10-26T16:00:00.000Z","stockId":506,"sp":12.01},{"date":"2025-10-23T16:00:00.000Z","stockId":506,"sp":12.28},{"date":"2025-10-22T16:00:00.000Z","stockId":506,"sp":12.47},{"date":"2025-10-21T16:00:00.000Z","stockId":506,"sp":13.04},{"date":"2025-10-20T16:00:00.000Z","stockId":506,"sp":13.57},{"date":"2025-10-19T16:00:00.000Z","stockId":506,"sp":13.62},{"date":"2025-10-16T16:00:00.000Z","stockId":506,"sp":14.65},{"date":"2025-10-15T16:00:00.000Z","stockId":506,"sp":14.45},{"date":"2025-10-14T16:00:00.000Z","stockId":506,"sp":14.6},{"date":"2025-10-13T16:00:00.000Z","stockId":506,"sp":13.27},{"date":"2025-10-12T16:00:00.000Z","stockId":506,"sp":14.08},{"date":"2025-10-09T16:00:00.000Z","stockId":506,"sp":12.82},{"date":"2025-10-08T16:00:00.000Z","stockId":506,"sp":11.95},{"date":"2025-09-29T16:00:00.000Z","stockId":506,"sp":10.87},{"date":"2025-09-28T16:00:00.000Z","stockId":506,"sp":10.88},{"date":"2025-09-25T16:00:00.000Z","stockId":506,"sp":10.18},{"date":"2025-09-24T16:00:00.000Z","stockId":506,"sp":10.23},{"date":"2025-09-23T16:00:00.000Z","stockId":506,"sp":10.03},{"date":"2025-09-22T16:00:00.000Z","stockId":506,"sp":9.76},{"date":"2025-09-21T16:00:00.000Z","stockId":506,"sp":9.85},{"date":"2025-09-18T16:00:00.000Z","stockId":506,"sp":9.56},{"date":"2025-09-17T16:00:00.000Z","stockId":506,"sp":9.63},{"date":"2025-09-16T16:00:00.000Z","stockId":506,"sp":9.98},{"date":"2025-09-15T16:00:00.000Z","stockId":506,"sp":10.12},{"date":"2025-09-14T16:00:00.000Z","stockId":506,"sp":10.13},{"date":"2025-09-11T16:00:00.000Z","stockId":506,"sp":10.3},{"date":"2025-09-10T16:00:00.000Z","stockId":506,"sp":10.29},{"date":"2025-09-09T16:00:00.000Z","stockId":506,"sp":10.59},{"date":"2025-09-08T16:00:00.000Z","stockId":506,"sp":11.03},{"date":"2025-09-07T16:00:00.000Z","stockId":506,"sp":10.42},{"date":"2025-09-04T16:00:00.000Z","stockId":506,"sp":10.02},{"date":"2025-09-03T16:00:00.000Z","stockId":506,"sp":9.99},{"date":"2025-09-02T16:00:00.000Z","stockId":506,"sp":10.49},{"date":"2025-09-01T16:00:00.000Z","stockId":506,"sp":9.81},{"date":"2025-08-31T16:00:00.000Z","stockId":506,"sp":10.09},{"date":"2025-08-28T16:00:00.000Z","stockId":506,"sp":9.35},{"date":"2025-08-27T16:00:00.000Z","stockId":506,"sp":9.5},{"date":"2025-08-26T16:00:00.000Z","stockId":506,"sp":9.35},{"date":"2025-08-25T16:00:00.000Z","stockId":506,"sp":9.71},{"date":"2025-08-24T16:00:00.000Z","stockId":506,"sp":9.62},{"date":"2025-08-21T16:00:00.000Z","stockId":506,"sp":9.53},{"date":"2025-08-20T16:00:00.000Z","stockId":506,"sp":9.72},{"date":"2025-08-19T16:00:00.000Z","stockId":506,"sp":9.84},{"date":"2025-08-18T16:00:00.000Z","stockId":506,"sp":9.77},{"date":"2025-08-17T16:00:00.000Z","stockId":506,"sp":9.86},{"date":"2025-08-14T16:00:00.000Z","stockId":506,"sp":9.98},{"date":"2025-08-13T16:00:00.000Z","stockId":506,"sp":9.99},{"date":"2025-08-12T16:00:00.000Z","stockId":506,"sp":10.18},{"date":"2025-08-11T16:00:00.000Z","stockId":506,"sp":10.25},{"date":"2025-08-10T16:00:00.000Z","stockId":506,"sp":10.24},{"date":"2025-08-07T16:00:00.000Z","stockId":506,"sp":10.45},{"date":"2025-08-06T16:00:00.000Z","stockId":506,"sp":10.63},{"date":"2025-08-05T16:00:00.000Z","stockId":506,"sp":10.38},{"date":"2025-08-04T16:00:00.000Z","stockId":506,"sp":10.18},{"date":"2025-08-03T16:00:00.000Z","stockId":506,"sp":10.47},{"date":"2025-07-31T16:00:00.000Z","stockId":506,"sp":10.2},{"date":"2025-07-30T16:00:00.000Z","stockId":506,"sp":10},{"date":"2025-07-29T16:00:00.000Z","stockId":506,"sp":10.24},{"date":"2025-07-28T16:00:00.000Z","stockId":506,"sp":10.24},{"date":"2025-07-27T16:00:00.000Z","stockId":506,"sp":10.75},{"date":"2025-07-24T16:00:00.000Z","stockId":506,"sp":10.56},{"date":"2025-07-23T16:00:00.000Z","stockId":506,"sp":10.58},{"date":"2025-07-22T16:00:00.000Z","stockId":506,"sp":10.8},{"date":"2025-07-21T16:00:00.000Z","stockId":506,"sp":10.71},{"date":"2025-07-20T16:00:00.000Z","stockId":506,"sp":10.8},{"date":"2025-07-17T16:00:00.000Z","stockId":506,"sp":11.25},{"date":"2025-07-16T16:00:00.000Z","stockId":506,"sp":11.25},{"date":"2025-07-15T16:00:00.000Z","stockId":506,"sp":11.3},{"date":"2025-07-14T16:00:00.000Z","stockId":506,"sp":10.88},{"date":"2025-07-13T16:00:00.000Z","stockId":506,"sp":10.7},{"date":"2025-07-10T16:00:00.000Z","stockId":506,"sp":10.33},{"date":"2025-07-09T16:00:00.000Z","stockId":506,"sp":10.81},{"date":"2025-07-08T16:00:00.000Z","stockId":506,"sp":10.4},{"date":"2025-07-07T16:00:00.000Z","stockId":506,"sp":10.44},{"date":"2025-07-06T16:00:00.000Z","stockId":506,"sp":9.84},{"date":"2025-07-03T16:00:00.000Z","stockId":506,"sp":9.52},{"date":"2025-07-02T16:00:00.000Z","stockId":506,"sp":9.56},{"date":"2025-07-01T16:00:00.000Z","stockId":506,"sp":9.52},{"date":"2025-06-30T16:00:00.000Z","stockId":506,"sp":9.49},{"date":"2025-06-29T16:00:00.000Z","stockId":506,"sp":9.82},{"date":"2025-06-26T16:00:00.000Z","stockId":506,"sp":9.22},{"date":"2025-06-25T16:00:00.000Z","stockId":506,"sp":8.82},{"date":"2025-06-24T16:00:00.000Z","stockId":506,"sp":9.06},{"date":"2025-06-23T16:00:00.000Z","stockId":506,"sp":9.02},{"date":"2025-06-22T16:00:00.000Z","stockId":506,"sp":9.25},{"date":"2025-06-19T16:00:00.000Z","stockId":506,"sp":9.01},{"date":"2025-06-18T16:00:00.000Z","stockId":506,"sp":9.17},{"date":"2025-06-17T16:00:00.000Z","stockId":506,"sp":9.22},{"date":"2025-06-16T16:00:00.000Z","stockId":506,"sp":9.14},{"date":"2025-06-15T16:00:00.000Z","stockId":506,"sp":9.12},{"date":"2025-06-12T16:00:00.000Z","stockId":506,"sp":9.42},{"date":"2025-06-11T16:00:00.000Z","stockId":506,"sp":8.82},{"date":"2025-06-10T16:00:00.000Z","stockId":506,"sp":8.79},{"date":"2025-06-09T16:00:00.000Z","stockId":506,"sp":9},{"date":"2025-06-08T16:00:00.000Z","stockId":506,"sp":9.45},{"date":"2025-06-05T16:00:00.000Z","stockId":506,"sp":8.92},{"date":"2025-06-04T16:00:00.000Z","stockId":506,"sp":8.11},{"date":"2025-06-02T16:00:00.000Z","stockId":506,"sp":7.37},{"date":"2025-05-29T16:00:00.000Z","stockId":506,"sp":7.37},{"date":"2025-05-28T16:00:00.000Z","stockId":506,"sp":7.07},{"date":"2025-05-27T16:00:00.000Z","stockId":506,"sp":7.43},{"date":"2025-05-26T16:00:00.000Z","stockId":506,"sp":7.49},{"date":"2025-05-25T16:00:00.000Z","stockId":506,"sp":7.6},{"date":"2025-05-22T16:00:00.000Z","stockId":506,"sp":7.46},{"date":"2025-05-21T16:00:00.000Z","stockId":506,"sp":7.41},{"date":"2025-05-20T16:00:00.000Z","stockId":506,"sp":7.55},{"date":"2025-05-19T16:00:00.000Z","stockId":506,"sp":7.51},{"date":"2025-05-18T16:00:00.000Z","stockId":506,"sp":7.58},{"date":"2025-05-15T16:00:00.000Z","stockId":506,"sp":7.38},{"date":"2025-05-14T16:00:00.000Z","stockId":506,"sp":7.33},{"date":"2025-05-13T16:00:00.000Z","stockId":506,"sp":7.42},{"date":"2025-05-12T16:00:00.000Z","stockId":506,"sp":7.38},{"date":"2025-05-11T16:00:00.000Z","stockId":506,"sp":7.12},{"date":"2025-05-08T16:00:00.000Z","stockId":506,"sp":7.15},{"date":"2025-05-07T16:00:00.000Z","stockId":506,"sp":7.13},{"date":"2025-05-06T16:00:00.000Z","stockId":506,"sp":6.91},{"date":"2025-05-05T16:00:00.000Z","stockId":506,"sp":6.91},{"date":"2025-04-29T16:00:00.000Z","stockId":506,"sp":6.69},{"date":"2025-04-28T16:00:00.000Z","stockId":506,"sp":6.79},{"date":"2025-04-27T16:00:00.000Z","stockId":506,"sp":7.15},{"date":"2025-04-24T16:00:00.000Z","stockId":506,"sp":6.9},{"date":"2025-04-23T16:00:00.000Z","stockId":506,"sp":6.89},{"date":"2025-04-22T16:00:00.000Z","stockId":506,"sp":6.56},{"date":"2025-04-21T16:00:00.000Z","stockId":506,"sp":6.91},{"date":"2025-04-20T16:00:00.000Z","stockId":506,"sp":6.74},{"date":"2025-04-17T16:00:00.000Z","stockId":506,"sp":6.42},{"date":"2025-04-16T16:00:00.000Z","stockId":506,"sp":6.22},{"date":"2025-04-15T16:00:00.000Z","stockId":506,"sp":6.42},{"date":"2025-04-14T16:00:00.000Z","stockId":506,"sp":6.11},{"date":"2025-04-13T16:00:00.000Z","stockId":506,"sp":5.85},{"date":"2025-04-10T16:00:00.000Z","stockId":506,"sp":5.57},{"date":"2025-04-09T16:00:00.000Z","stockId":506,"sp":5.37},{"date":"2025-04-08T16:00:00.000Z","stockId":506,"sp":5.11},{"date":"2025-04-07T16:00:00.000Z","stockId":506,"sp":5.14},{"date":"2025-04-06T16:00:00.000Z","stockId":506,"sp":5.41},{"date":"2025-04-02T16:00:00.000Z","stockId":506,"sp":5.69},{"date":"2025-04-01T16:00:00.000Z","stockId":506,"sp":5.54},{"date":"2025-03-31T16:00:00.000Z","stockId":506,"sp":5.6},{"date":"2025-03-30T16:00:00.000Z","stockId":506,"sp":5.74},{"date":"2025-03-27T16:00:00.000Z","stockId":506,"sp":5.47},{"date":"2025-03-26T16:00:00.000Z","stockId":506,"sp":5.37},{"date":"2025-03-25T16:00:00.000Z","stockId":506,"sp":5.37},{"date":"2025-03-24T16:00:00.000Z","stockId":506,"sp":5.21},{"date":"2025-03-23T16:00:00.000Z","stockId":506,"sp":5.2},{"date":"2025-03-20T16:00:00.000Z","stockId":506,"sp":5.37},{"date":"2025-03-19T16:00:00.000Z","stockId":506,"sp":5.35},{"date":"2025-03-18T16:00:00.000Z","stockId":506,"sp":5.26},{"date":"2025-03-17T16:00:00.000Z","stockId":506,"sp":5.01},{"date":"2025-03-16T16:00:00.000Z","stockId":506,"sp":5.15},{"date":"2025-03-13T16:00:00.000Z","stockId":506,"sp":5.42},{"date":"2025-03-12T16:00:00.000Z","stockId":506,"sp":5.35},{"date":"2025-03-11T16:00:00.000Z","stockId":506,"sp":5.62},{"date":"2025-03-10T16:00:00.000Z","stockId":506,"sp":5.6},{"date":"2025-03-09T16:00:00.000Z","stockId":506,"sp":5.39},{"date":"2025-03-06T16:00:00.000Z","stockId":506,"sp":5.13},{"date":"2025-03-05T16:00:00.000Z","stockId":506,"sp":5.23},{"date":"2025-03-04T16:00:00.000Z","stockId":506,"sp":5.51},{"date":"2025-03-03T16:00:00.000Z","stockId":506,"sp":5.62},{"date":"2025-03-02T16:00:00.000Z","stockId":506,"sp":5.38},{"date":"2025-02-27T16:00:00.000Z","stockId":506,"sp":5.63},{"date":"2025-02-26T16:00:00.000Z","stockId":506,"sp":5.93},{"date":"2025-02-25T16:00:00.000Z","stockId":506,"sp":6.24},{"date":"2025-02-24T16:00:00.000Z","stockId":506,"sp":5.94},{"date":"2025-02-23T16:00:00.000Z","stockId":506,"sp":5.71},{"date":"2025-02-20T16:00:00.000Z","stockId":506,"sp":5.44},{"date":"2025-02-19T16:00:00.000Z","stockId":506,"sp":5.47},{"date":"2025-02-18T16:00:00.000Z","stockId":506,"sp":5.21},{"date":"2025-02-17T16:00:00.000Z","stockId":506,"sp":5},{"date":"2025-02-16T16:00:00.000Z","stockId":506,"sp":4.76},{"date":"2025-02-13T16:00:00.000Z","stockId":506,"sp":4.91},{"date":"2025-02-12T16:00:00.000Z","stockId":506,"sp":4.74},{"date":"2025-02-11T16:00:00.000Z","stockId":506,"sp":4.51},{"date":"2025-02-10T16:00:00.000Z","stockId":506,"sp":4.63},{"date":"2025-02-09T16:00:00.000Z","stockId":506,"sp":4.41},{"date":"2025-02-06T16:00:00.000Z","stockId":506,"sp":4.2},{"date":"2025-02-05T16:00:00.000Z","stockId":506,"sp":4.16},{"date":"2025-02-04T16:00:00.000Z","stockId":506,"sp":4.11},{"date":"2025-01-26T16:00:00.000Z","stockId":506,"sp":3.91},{"date":"2025-01-23T16:00:00.000Z","stockId":506,"sp":3.89},{"date":"2025-01-22T16:00:00.000Z","stockId":506,"sp":3.99},{"date":"2025-01-21T16:00:00.000Z","stockId":506,"sp":4.13},{"date":"2025-01-20T16:00:00.000Z","stockId":506,"sp":4.16},{"date":"2025-01-19T16:00:00.000Z","stockId":506,"sp":4.03},{"date":"2025-01-16T16:00:00.000Z","stockId":506,"sp":4.15},{"date":"2025-01-15T16:00:00.000Z","stockId":506,"sp":4.03},{"date":"2025-01-14T16:00:00.000Z","stockId":506,"sp":4.24},{"date":"2025-01-13T16:00:00.000Z","stockId":506,"sp":4.06},{"date":"2025-01-12T16:00:00.000Z","stockId":506,"sp":4.05},{"date":"2025-01-09T16:00:00.000Z","stockId":506,"sp":3.89},{"date":"2025-01-08T16:00:00.000Z","stockId":506,"sp":3.7},{"date":"2025-01-07T16:00:00.000Z","stockId":506,"sp":3.62},{"date":"2025-01-06T16:00:00.000Z","stockId":506,"sp":3.57},{"date":"2025-01-05T16:00:00.000Z","stockId":506,"sp":3.72},{"date":"2025-01-02T16:00:00.000Z","stockId":506,"sp":3.59},{"date":"2025-01-01T16:00:00.000Z","stockId":506,"sp":3.77},{"date":"2024-12-30T16:00:00.000Z","stockId":506,"sp":3.97},{"date":"2024-12-29T16:00:00.000Z","stockId":506,"sp":3.81},{"date":"2024-12-26T16:00:00.000Z","stockId":506,"sp":4.01},{"date":"2024-12-25T16:00:00.000Z","stockId":506,"sp":4.22},{"date":"2024-12-24T16:00:00.000Z","stockId":506,"sp":4.02},{"date":"2024-12-23T16:00:00.000Z","stockId":506,"sp":3.83},{"date":"2024-12-22T16:00:00.000Z","stockId":506,"sp":3.65},{"date":"2024-12-19T16:00:00.000Z","stockId":506,"sp":3.59},{"date":"2024-12-18T16:00:00.000Z","stockId":506,"sp":3.42},{"date":"2024-12-17T16:00:00.000Z","stockId":506,"sp":3.3},{"date":"2024-12-16T16:00:00.000Z","stockId":506,"sp":3.14},{"date":"2024-12-15T16:00:00.000Z","stockId":506,"sp":3.12},{"date":"2024-12-12T16:00:00.000Z","stockId":506,"sp":3.11},{"date":"2024-12-11T16:00:00.000Z","stockId":506,"sp":3.21},{"date":"2024-12-10T16:00:00.000Z","stockId":506,"sp":3.06},{"date":"2024-12-09T16:00:00.000Z","stockId":506,"sp":3.03},{"date":"2024-12-08T16:00:00.000Z","stockId":506,"sp":3.07},{"date":"2024-12-05T16:00:00.000Z","stockId":506,"sp":3.22},{"date":"2024-12-04T16:00:00.000Z","stockId":506,"sp":3.14},{"date":"2024-12-03T16:00:00.000Z","stockId":506,"sp":3.25},{"date":"2024-12-02T16:00:00.000Z","stockId":506,"sp":3.42},{"date":"2024-12-01T16:00:00.000Z","stockId":506,"sp":3.35},{"date":"2024-11-28T16:00:00.000Z","stockId":506,"sp":3.53},{"date":"2024-11-27T16:00:00.000Z","stockId":506,"sp":3.36},{"date":"2024-11-26T16:00:00.000Z","stockId":506,"sp":3.2},{"date":"2024-11-25T16:00:00.000Z","stockId":506,"sp":3.05},{"date":"2024-11-24T16:00:00.000Z","stockId":506,"sp":3.09},{"date":"2024-11-21T16:00:00.000Z","stockId":506,"sp":3.25},{"date":"2024-11-20T16:00:00.000Z","stockId":506,"sp":3.42},{"date":"2024-11-19T16:00:00.000Z","stockId":506,"sp":3.6},{"date":"2024-11-18T16:00:00.000Z","stockId":506,"sp":3.45},{"date":"2024-11-17T16:00:00.000Z","stockId":506,"sp":3.61},{"date":"2024-11-14T16:00:00.000Z","stockId":506,"sp":3.8},{"date":"2024-11-13T16:00:00.000Z","stockId":506,"sp":4},{"date":"2024-11-12T16:00:00.000Z","stockId":506,"sp":3.83},{"date":"2024-11-11T16:00:00.000Z","stockId":506,"sp":4.03},{"date":"2024-11-10T16:00:00.000Z","stockId":506,"sp":3.84},{"date":"2024-11-07T16:00:00.000Z","stockId":506,"sp":3.66},{"date":"2024-11-06T16:00:00.000Z","stockId":506,"sp":3.49},{"date":"2024-11-05T16:00:00.000Z","stockId":506,"sp":3.32},{"date":"2024-11-04T16:00:00.000Z","stockId":506,"sp":3.16},{"date":"2024-11-03T16:00:00.000Z","stockId":506,"sp":3.01},{"date":"2024-10-31T16:00:00.000Z","stockId":506,"sp":2.87},{"date":"2024-10-30T16:00:00.000Z","stockId":506,"sp":2.73},{"date":"2024-10-29T16:00:00.000Z","stockId":506,"sp":2.6},{"date":"2024-10-28T16:00:00.000Z","stockId":506,"sp":2.48},{"date":"2024-10-27T16:00:00.000Z","stockId":506,"sp":2.36},{"date":"2024-10-24T16:00:00.000Z","stockId":506,"sp":2.25},{"date":"2024-10-23T16:00:00.000Z","stockId":506,"sp":2.14},{"date":"2024-10-22T16:00:00.000Z","stockId":506,"sp":2.04},{"date":"2024-10-21T16:00:00.000Z","stockId":506,"sp":1.94},{"date":"2024-10-20T16:00:00.000Z","stockId":506,"sp":1.85},{"date":"2024-10-17T16:00:00.000Z","stockId":506,"sp":1.76},{"date":"2024-10-16T16:00:00.000Z","stockId":506,"sp":1.68},{"date":"2024-10-15T16:00:00.000Z","stockId":506,"sp":1.6},{"date":"2024-10-14T16:00:00.000Z","stockId":506,"sp":1.52},{"date":"2024-09-29T16:00:00.000Z","stockId":506,"sp":1.45},{"date":"2024-09-26T16:00:00.000Z","stockId":506,"sp":1.39},{"date":"2024-09-25T16:00:00.000Z","stockId":506,"sp":1.4},{"date":"2024-09-24T16:00:00.000Z","stockId":506,"sp":1.39},{"date":"2024-09-23T16:00:00.000Z","stockId":506,"sp":1.32},{"date":"2024-09-22T16:00:00.000Z","stockId":506,"sp":1.33},{"date":"2024-09-19T16:00:00.000Z","stockId":506,"sp":1.33},{"date":"2024-09-18T16:00:00.000Z","stockId":506,"sp":1.31},{"date":"2024-09-17T16:00:00.000Z","stockId":506,"sp":1.25},{"date":"2024-09-12T16:00:00.000Z","stockId":506,"sp":1.3},{"date":"2024-09-11T16:00:00.000Z","stockId":506,"sp":1.37},{"date":"2024-09-10T16:00:00.000Z","stockId":506,"sp":1.33},{"date":"2024-09-09T16:00:00.000Z","stockId":506,"sp":1.4},{"date":"2024-09-08T16:00:00.000Z","stockId":506,"sp":1.47},{"date":"2024-09-05T16:00:00.000Z","stockId":506,"sp":1.55},{"date":"2024-09-04T16:00:00.000Z","stockId":506,"sp":1.48},{"date":"2024-09-03T16:00:00.000Z","stockId":506,"sp":1.56},{"date":"2024-09-02T16:00:00.000Z","stockId":506,"sp":1.49},{"date":"2024-09-01T16:00:00.000Z","stockId":506,"sp":1.42},{"date":"2024-08-29T16:00:00.000Z","stockId":506,"sp":1.35},{"date":"2024-08-28T16:00:00.000Z","stockId":506,"sp":1.29},{"date":"2024-08-27T16:00:00.000Z","stockId":506,"sp":1.23},{"date":"2024-08-26T16:00:00.000Z","stockId":506,"sp":1.17},{"date":"2024-08-25T16:00:00.000Z","stockId":506,"sp":1.11},{"date":"2024-08-22T16:00:00.000Z","stockId":506,"sp":1.17},{"date":"2024-08-21T16:00:00.000Z","stockId":506,"sp":1.23},{"date":"2024-08-20T16:00:00.000Z","stockId":506,"sp":1.21},{"date":"2024-08-19T16:00:00.000Z","stockId":506,"sp":1.26},{"date":"2024-08-18T16:00:00.000Z","stockId":506,"sp":1.32},{"date":"2024-08-15T16:00:00.000Z","stockId":506,"sp":1.29},{"date":"2024-08-14T16:00:00.000Z","stockId":506,"sp":1.3},{"date":"2024-08-13T16:00:00.000Z","stockId":506,"sp":1.36},{"date":"2024-08-12T16:00:00.000Z","stockId":506,"sp":1.39},{"date":"2024-08-11T16:00:00.000Z","stockId":506,"sp":1.32},{"date":"2024-08-08T16:00:00.000Z","stockId":506,"sp":1.38},{"date":"2024-08-07T16:00:00.000Z","stockId":506,"sp":1.4},{"date":"2024-08-06T16:00:00.000Z","stockId":506,"sp":1.43},{"date":"2024-08-05T16:00:00.000Z","stockId":506,"sp":1.36},{"date":"2024-08-04T16:00:00.000Z","stockId":506,"sp":1.43},{"date":"2024-08-01T16:00:00.000Z","stockId":506,"sp":1.51},{"date":"2024-07-31T16:00:00.000Z","stockId":506,"sp":1.44},{"date":"2024-07-30T16:00:00.000Z","stockId":506,"sp":1.37},{"date":"2024-07-29T16:00:00.000Z","stockId":506,"sp":1.39},{"date":"2024-07-28T16:00:00.000Z","stockId":506,"sp":1.32},{"date":"2024-07-25T16:00:00.000Z","stockId":506,"sp":1.34},{"date":"2024-07-24T16:00:00.000Z","stockId":506,"sp":1.41},{"date":"2024-07-23T16:00:00.000Z","stockId":506,"sp":1.34},{"date":"2024-07-22T16:00:00.000Z","stockId":506,"sp":1.28},{"date":"2024-07-21T16:00:00.000Z","stockId":506,"sp":1.22},{"date":"2024-07-18T16:00:00.000Z","stockId":506,"sp":1.16},{"date":"2024-07-17T16:00:00.000Z","stockId":506,"sp":1.1},{"date":"2024-07-16T16:00:00.000Z","stockId":506,"sp":1.05},{"date":"2024-07-15T16:00:00.000Z","stockId":506,"sp":1},{"date":"2024-07-14T16:00:00.000Z","stockId":506,"sp":0.95},{"date":"2024-07-11T16:00:00.000Z","stockId":506,"sp":0.98},{"date":"2024-07-10T16:00:00.000Z","stockId":506,"sp":0.94},{"date":"2024-07-09T16:00:00.000Z","stockId":506,"sp":0.93},{"date":"2024-07-08T16:00:00.000Z","stockId":506,"sp":0.98},{"date":"2024-07-07T16:00:00.000Z","stockId":506,"sp":1.03},{"date":"2024-07-04T16:00:00.000Z","stockId":506,"sp":1.08},{"date":"2024-07-03T16:00:00.000Z","stockId":506,"sp":1.04},{"date":"2024-07-02T16:00:00.000Z","stockId":506,"sp":0.99},{"date":"2024-07-01T16:00:00.000Z","stockId":506,"sp":0.99},{"date":"2024-06-30T16:00:00.000Z","stockId":506,"sp":0.96},{"date":"2024-06-27T16:00:00.000Z","stockId":506,"sp":1.01},{"date":"2024-06-26T16:00:00.000Z","stockId":506,"sp":1.06},{"sp":1.08,"stockId":506,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.14,"stockId":506,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.2,"stockId":506,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.26,"stockId":506,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.2,"stockId":506,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.14,"stockId":506,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.09,"stockId":506,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.04,"stockId":506,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.09,"stockId":506,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.15,"stockId":506,"date":"2024-06-12T16:00:00.000Z"},{"sp":1.21,"stockId":506,"date":"2024-06-11T16:00:00.000Z"},{"sp":1.27,"stockId":506,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.34,"stockId":506,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.41,"stockId":506,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.48,"stockId":506,"date":"2024-06-04T16:00:00.000Z"},{"sp":1.56,"stockId":506,"date":"2024-06-03T16:00:00.000Z"},{"sp":1.64,"stockId":506,"date":"2024-06-02T16:00:00.000Z"},{"sp":1.73,"stockId":506,"date":"2024-05-30T16:00:00.000Z"},{"sp":1.82,"stockId":506,"date":"2024-05-29T16:00:00.000Z"},{"sp":1.92,"stockId":506,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.02,"stockId":506,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.13,"stockId":506,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.24,"stockId":506,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.36,"stockId":506,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.48,"stockId":506,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.61,"stockId":506,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.75,"stockId":506,"date":"2024-05-19T16:00:00.000Z"},{"sp":2.89,"stockId":506,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.04,"stockId":506,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.2,"stockId":506,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.37,"stockId":506,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.55,"stockId":506,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":506,"sp":3.74},{"date":"2024-05-08T16:00:00.000Z","stockId":506,"sp":3.94},{"date":"2024-05-07T16:00:00.000Z","stockId":506,"sp":4.15},{"date":"2024-05-06T16:00:00.000Z","stockId":506,"sp":4.37},{"date":"2024-05-05T16:00:00.000Z","stockId":506,"sp":4.6},{"date":"2024-04-28T16:00:00.000Z","stockId":506,"sp":4.84},{"date":"2024-04-25T16:00:00.000Z","stockId":506,"sp":5.08},{"date":"2024-04-24T16:00:00.000Z","stockId":506,"sp":4.91},{"date":"2024-04-23T16:00:00.000Z","stockId":506,"sp":5.05},{"date":"2024-04-22T16:00:00.000Z","stockId":506,"sp":4.96},{"date":"2024-04-21T16:00:00.000Z","stockId":506,"sp":5.4},{"date":"2024-04-18T16:00:00.000Z","stockId":506,"sp":6},{"date":"2024-04-17T16:00:00.000Z","stockId":506,"sp":5.64},{"date":"2024-04-16T16:00:00.000Z","stockId":506,"sp":5.46},{"date":"2024-04-15T16:00:00.000Z","stockId":506,"sp":5.62},{"date":"2024-04-14T16:00:00.000Z","stockId":506,"sp":6.24},{"date":"2024-04-11T16:00:00.000Z","stockId":506,"sp":6.93},{"date":"2024-04-10T16:00:00.000Z","stockId":506,"sp":6.3},{"date":"2024-04-09T16:00:00.000Z","stockId":506,"sp":5.73},{"date":"2024-04-08T16:00:00.000Z","stockId":506,"sp":5.26},{"date":"2024-04-07T16:00:00.000Z","stockId":506,"sp":5.51},{"date":"2024-04-02T16:00:00.000Z","stockId":506,"sp":5.01},{"date":"2024-04-01T16:00:00.000Z","stockId":506,"sp":4.55},{"date":"2024-03-31T16:00:00.000Z","stockId":506,"sp":4.14},{"date":"2024-03-28T16:00:00.000Z","stockId":506,"sp":4.12},{"date":"2024-03-27T16:00:00.000Z","stockId":506,"sp":4.11},{"date":"2024-03-26T16:00:00.000Z","stockId":506,"sp":4.01},{"date":"2024-03-25T16:00:00.000Z","stockId":506,"sp":3.91},{"date":"2024-03-24T16:00:00.000Z","stockId":506,"sp":4.05},{"date":"2024-03-21T16:00:00.000Z","stockId":506,"sp":3.99},{"date":"2024-03-20T16:00:00.000Z","stockId":506,"sp":4.22},{"date":"2024-03-19T16:00:00.000Z","stockId":506,"sp":3.84},{"date":"2024-03-18T16:00:00.000Z","stockId":506,"sp":3.85},{"date":"2024-03-17T16:00:00.000Z","stockId":506,"sp":3.85},{"date":"2024-03-14T16:00:00.000Z","stockId":506,"sp":3.9},{"date":"2024-03-13T16:00:00.000Z","stockId":506,"sp":3.92},{"date":"2024-03-12T16:00:00.000Z","stockId":506,"sp":3.79},{"date":"2024-03-11T16:00:00.000Z","stockId":506,"sp":3.84},{"date":"2024-03-10T16:00:00.000Z","stockId":506,"sp":3.84},{"date":"2024-03-07T16:00:00.000Z","stockId":506,"sp":3.97},{"date":"2024-03-06T16:00:00.000Z","stockId":506,"sp":4.11},{"date":"2024-03-05T16:00:00.000Z","stockId":506,"sp":4.1},{"date":"2024-03-04T16:00:00.000Z","stockId":506,"sp":3.81},{"date":"2024-03-03T16:00:00.000Z","stockId":506,"sp":3.47},{"date":"2024-02-29T16:00:00.000Z","stockId":506,"sp":3.31},{"date":"2024-02-28T16:00:00.000Z","stockId":506,"sp":3.24},{"date":"2024-02-27T16:00:00.000Z","stockId":506,"sp":3.09},{"date":"2024-02-26T16:00:00.000Z","stockId":506,"sp":3.32},{"date":"2024-02-25T16:00:00.000Z","stockId":506,"sp":3.26},{"date":"2024-02-22T16:00:00.000Z","stockId":506,"sp":3.22},{"date":"2024-02-21T16:00:00.000Z","stockId":506,"sp":3.11},{"date":"2024-02-20T16:00:00.000Z","stockId":506,"sp":3.08},{"date":"2024-02-19T16:00:00.000Z","stockId":506,"sp":2.99},{"date":"2024-02-18T16:00:00.000Z","stockId":506,"sp":2.93},{"date":"2024-02-07T16:00:00.000Z","stockId":506,"sp":2.85},{"date":"2024-02-06T16:00:00.000Z","stockId":506,"sp":2.59},{"date":"2024-02-05T16:00:00.000Z","stockId":506,"sp":2.69},{"date":"2024-02-04T16:00:00.000Z","stockId":506,"sp":2.77},{"date":"2024-02-01T16:00:00.000Z","stockId":506,"sp":3.08},{"date":"2024-01-31T16:00:00.000Z","stockId":506,"sp":3.21},{"date":"2024-01-30T16:00:00.000Z","stockId":506,"sp":3.31},{"date":"2024-01-29T16:00:00.000Z","stockId":506,"sp":3.53},{"date":"2024-01-28T16:00:00.000Z","stockId":506,"sp":3.64},{"date":"2024-01-25T16:00:00.000Z","stockId":506,"sp":3.71},{"date":"2024-01-24T16:00:00.000Z","stockId":506,"sp":3.7},{"date":"2024-01-23T16:00:00.000Z","stockId":506,"sp":3.59},{"date":"2024-01-22T16:00:00.000Z","stockId":506,"sp":3.5},{"date":"2024-01-21T16:00:00.000Z","stockId":506,"sp":3.52},{"date":"2024-01-18T16:00:00.000Z","stockId":506,"sp":3.7},{"date":"2024-01-17T16:00:00.000Z","stockId":506,"sp":3.71},{"date":"2024-01-16T16:00:00.000Z","stockId":506,"sp":3.74},{"date":"2024-01-15T16:00:00.000Z","stockId":506,"sp":3.84},{"date":"2024-01-14T16:00:00.000Z","stockId":506,"sp":3.91},{"date":"2024-01-11T16:00:00.000Z","stockId":506,"sp":3.94},{"date":"2024-01-10T16:00:00.000Z","stockId":506,"sp":3.88},{"date":"2024-01-09T16:00:00.000Z","stockId":506,"sp":3.83},{"date":"2024-01-08T16:00:00.000Z","stockId":506,"sp":3.88},{"date":"2024-01-07T16:00:00.000Z","stockId":506,"sp":3.89},{"date":"2024-01-04T16:00:00.000Z","stockId":506,"sp":4.01},{"date":"2024-01-03T16:00:00.000Z","stockId":506,"sp":4.1},{"date":"2024-01-02T16:00:00.000Z","stockId":506,"sp":4.13},{"date":"2024-01-01T16:00:00.000Z","stockId":506,"sp":4.17},{"date":"2023-12-28T16:00:00.000Z","stockId":506,"sp":4.13},{"date":"2023-12-27T16:00:00.000Z","stockId":506,"sp":4.13},{"date":"2023-12-26T16:00:00.000Z","stockId":506,"sp":4.01},{"date":"2023-12-25T16:00:00.000Z","stockId":506,"sp":3.96},{"date":"2023-12-24T16:00:00.000Z","stockId":506,"sp":3.94},{"date":"2023-12-21T16:00:00.000Z","stockId":506,"sp":3.93},{"date":"2023-12-20T16:00:00.000Z","stockId":506,"sp":4},{"date":"2023-12-19T16:00:00.000Z","stockId":506,"sp":3.99},{"date":"2023-12-18T16:00:00.000Z","stockId":506,"sp":3.98},{"date":"2023-12-17T16:00:00.000Z","stockId":506,"sp":4.02},{"date":"2023-12-14T16:00:00.000Z","stockId":506,"sp":4.11},{"date":"2023-12-13T16:00:00.000Z","stockId":506,"sp":4.14},{"date":"2023-12-12T16:00:00.000Z","stockId":506,"sp":4.1},{"date":"2023-12-11T16:00:00.000Z","stockId":506,"sp":4.16},{"date":"2023-12-10T16:00:00.000Z","stockId":506,"sp":4.14},{"date":"2023-12-07T16:00:00.000Z","stockId":506,"sp":4.18},{"date":"2023-12-06T16:00:00.000Z","stockId":506,"sp":4.23},{"date":"2023-12-05T16:00:00.000Z","stockId":506,"sp":4.29},{"date":"2023-12-04T16:00:00.000Z","stockId":506,"sp":4.3},{"date":"2023-12-03T16:00:00.000Z","stockId":506,"sp":4.45},{"date":"2023-11-30T16:00:00.000Z","stockId":506,"sp":4.37},{"date":"2023-11-29T16:00:00.000Z","stockId":506,"sp":4.36},{"date":"2023-11-28T16:00:00.000Z","stockId":506,"sp":4.47},{"date":"2023-11-27T16:00:00.000Z","stockId":506,"sp":4.3},{"date":"2023-11-26T16:00:00.000Z","stockId":506,"sp":4.27},{"date":"2023-11-23T16:00:00.000Z","stockId":506,"sp":4.24},{"date":"2023-11-22T16:00:00.000Z","stockId":506,"sp":4.33},{"date":"2023-11-21T16:00:00.000Z","stockId":506,"sp":4.32},{"date":"2023-11-20T16:00:00.000Z","stockId":506,"sp":4.37},{"date":"2023-11-19T16:00:00.000Z","stockId":506,"sp":4.34},{"date":"2023-11-16T16:00:00.000Z","stockId":506,"sp":4.36},{"date":"2023-11-15T16:00:00.000Z","stockId":506,"sp":4.29},{"date":"2023-11-14T16:00:00.000Z","stockId":506,"sp":4.34},{"date":"2023-11-13T16:00:00.000Z","stockId":506,"sp":4.29},{"date":"2023-11-12T16:00:00.000Z","stockId":506,"sp":4.34},{"date":"2023-11-09T16:00:00.000Z","stockId":506,"sp":4.25},{"date":"2023-11-08T16:00:00.000Z","stockId":506,"sp":4.28},{"date":"2023-11-07T16:00:00.000Z","stockId":506,"sp":4.33},{"date":"2023-11-06T16:00:00.000Z","stockId":506,"sp":4.38},{"date":"2023-11-05T16:00:00.000Z","stockId":506,"sp":4.42},{"date":"2023-11-02T16:00:00.000Z","stockId":506,"sp":4.34},{"date":"2023-11-01T16:00:00.000Z","stockId":506,"sp":4.36},{"date":"2023-10-31T16:00:00.000Z","stockId":506,"sp":4.38},{"date":"2023-10-30T16:00:00.000Z","stockId":506,"sp":4.44},{"date":"2023-10-29T16:00:00.000Z","stockId":506,"sp":4.4},{"date":"2023-10-26T16:00:00.000Z","stockId":506,"sp":4.31},{"date":"2023-10-25T16:00:00.000Z","stockId":506,"sp":4.26},{"date":"2023-10-24T16:00:00.000Z","stockId":506,"sp":4.29},{"date":"2023-10-23T16:00:00.000Z","stockId":506,"sp":4.3},{"date":"2023-10-22T16:00:00.000Z","stockId":506,"sp":4.27},{"date":"2023-10-19T16:00:00.000Z","stockId":506,"sp":4.74},{"date":"2023-10-18T16:00:00.000Z","stockId":506,"sp":4.74},{"date":"2023-10-17T16:00:00.000Z","stockId":506,"sp":4.73},{"date":"2023-10-16T16:00:00.000Z","stockId":506,"sp":4.65},{"date":"2023-10-15T16:00:00.000Z","stockId":506,"sp":4.89},{"date":"2023-10-12T16:00:00.000Z","stockId":506,"sp":4.54},{"date":"2023-10-11T16:00:00.000Z","stockId":506,"sp":4.66},{"date":"2023-10-10T16:00:00.000Z","stockId":506,"sp":4.62},{"date":"2023-10-09T16:00:00.000Z","stockId":506,"sp":4.77},{"date":"2023-10-08T16:00:00.000Z","stockId":506,"sp":4.8},{"date":"2023-09-27T16:00:00.000Z","stockId":506,"sp":4.61},{"date":"2023-09-26T16:00:00.000Z","stockId":506,"sp":4.59},{"date":"2023-09-25T16:00:00.000Z","stockId":506,"sp":4.75},{"date":"2023-09-24T16:00:00.000Z","stockId":506,"sp":4.88},{"date":"2023-09-21T16:00:00.000Z","stockId":506,"sp":4.85},{"date":"2023-09-20T16:00:00.000Z","stockId":506,"sp":4.9},{"date":"2023-09-19T16:00:00.000Z","stockId":506,"sp":5.16},{"date":"2023-09-18T16:00:00.000Z","stockId":506,"sp":5.14},{"date":"2023-09-17T16:00:00.000Z","stockId":506,"sp":5.22},{"date":"2023-09-14T16:00:00.000Z","stockId":506,"sp":5.17},{"date":"2023-09-13T16:00:00.000Z","stockId":506,"sp":5.4},{"date":"2023-09-12T16:00:00.000Z","stockId":506,"sp":5.1},{"date":"2023-09-11T16:00:00.000Z","stockId":506,"sp":4.84},{"date":"2023-09-10T16:00:00.000Z","stockId":506,"sp":4.95},{"date":"2023-09-07T16:00:00.000Z","stockId":506,"sp":4.94},{"date":"2023-09-06T16:00:00.000Z","stockId":506,"sp":4.85},{"date":"2023-09-05T16:00:00.000Z","stockId":506,"sp":4.99},{"date":"2023-09-04T16:00:00.000Z","stockId":506,"sp":5.01},{"date":"2023-09-03T16:00:00.000Z","stockId":506,"sp":5.21},{"date":"2023-08-31T16:00:00.000Z","stockId":506,"sp":4.74},{"date":"2023-08-30T16:00:00.000Z","stockId":506,"sp":4.95},{"date":"2023-08-29T16:00:00.000Z","stockId":506,"sp":4.88},{"date":"2023-08-28T16:00:00.000Z","stockId":506,"sp":5.01},{"date":"2023-08-27T16:00:00.000Z","stockId":506,"sp":4.86},{"date":"2023-08-24T16:00:00.000Z","stockId":506,"sp":4.81},{"date":"2023-08-23T16:00:00.000Z","stockId":506,"sp":4.87},{"date":"2023-08-22T16:00:00.000Z","stockId":506,"sp":4.43},{"date":"2023-08-21T16:00:00.000Z","stockId":506,"sp":4.58},{"date":"2023-08-20T16:00:00.000Z","stockId":506,"sp":4.32},{"date":"2023-08-17T16:00:00.000Z","stockId":506,"sp":4.31},{"date":"2023-08-16T16:00:00.000Z","stockId":506,"sp":4.32},{"date":"2023-08-15T16:00:00.000Z","stockId":506,"sp":4.34},{"date":"2023-08-14T16:00:00.000Z","stockId":506,"sp":4.34},{"date":"2023-08-13T16:00:00.000Z","stockId":506,"sp":4.65},{"date":"2023-08-10T16:00:00.000Z","stockId":506,"sp":4.63},{"date":"2023-08-09T16:00:00.000Z","stockId":506,"sp":4.82},{"date":"2023-08-08T16:00:00.000Z","stockId":506,"sp":4.77},{"date":"2023-08-07T16:00:00.000Z","stockId":506,"sp":4.97},{"date":"2023-08-06T16:00:00.000Z","stockId":506,"sp":4.7},{"date":"2023-08-03T16:00:00.000Z","stockId":506,"sp":4.66},{"date":"2023-08-02T16:00:00.000Z","stockId":506,"sp":4.78},{"date":"2023-08-01T16:00:00.000Z","stockId":506,"sp":4.94},{"date":"2023-07-31T16:00:00.000Z","stockId":506,"sp":4.87},{"date":"2023-07-30T16:00:00.000Z","stockId":506,"sp":4.43},{"date":"2023-07-27T16:00:00.000Z","stockId":506,"sp":4.45},{"date":"2023-07-26T16:00:00.000Z","stockId":506,"sp":4.36}],"dateFlag":"day"}