window.pageData = {"stock":{"_id":711,"stockCode":"000711","exchange":"sz","market":"a","stockType":"company","followedNum":140,"ipoDate":"1997-04-10T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":8,"fsTableType":"non_financial","tickerId":711,"establishDate":"1993-03-30T16:00:00.000Z","memoNum":8,"listingStatus":"special_treatment","currency":"CNY","name":"ST京蓝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"stjl","actualControllerTypes":["natural_person"],"actualControllerName":"郭绍增","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-27T16:00:00.000Z"],"lastExpectedDate":"2026-08-27T16:00:00.000Z","lastUpdated":"2026-07-18T19:07:05.054Z"}],"province":{"shortName":"黑龙江"},"stDate":"2023-05-03T16:00:00.000Z","industry":{"_id":2010000410401,"stockCode":"410401","name":"环保工程及服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":410401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":41.78636962270139},"pb":{"mcw":1.6486367496210845},"ps_ttm":{"mcw":2.0112589272960077},"dyr":{"mcw":0.016214358963801155}},"staticDividendYieldRatio":0.016696783272770434},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030203,"stockCode":"C030203","exchange":"sz","stockType":"industry","source":"cni","tickerId":30203,"name":"商业用品与服务"}],"sw":[{"_id":2010000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw","tickerId":410000,"source":"sw"},{"_id":2010000410400,"stockCode":"410400","name":"环保工程及服务","stockType":"industry","exchange":"sw","tickerId":410400,"source":"sw"},{"_id":2010000410401,"stockCode":"410401","name":"环保工程及服务","stockType":"industry","exchange":"sw","tickerId":410401,"source":"sw"}],"sw_2021":[{"_id":2020000760000,"stockCode":"760000","name":"环保","stockType":"industry","exchange":"sw_2021","tickerId":760000,"source":"sw_2021"},{"_id":2020000760100,"stockCode":"760100","name":"环境治理","stockType":"industry","exchange":"sw_2021","tickerId":760100,"source":"sw_2021"},{"_id":2020000760104,"stockCode":"760104","name":"综合环境治理","stockType":"industry","exchange":"sw_2021","tickerId":760104,"source":"sw_2021"}]},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.ybxcgroup.com","companyName":"铟靶新材(哈尔滨)股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-13T16:00:00.000Z","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6800万元-8300万元，与上年同期相比扭亏。","maxProfit":83000000,"minProfit":68000000,"performanceType":"deficit_stop","reason":"（一）上年同期亏损原因。2025年上半年，受铟产线产能未完全释放、大额股份支付费用摊销、人工成本刚性支出等因素叠加影响，归属于上市公司股东的净利润亏损约6,560万元，扣非后亏损约6,723万元。（二）本期扭亏为盈的主要原因。2026年上半年公司实现扭亏为盈。本期盈利主要来源于三方面：一是本期取得大额非经常性收益，子公司在公司破产重整程序中取得了一定数量的ST京蓝股票，本期处置ST京蓝股票获得7,600万元相关收益；二是含锌铟固危废资源化业务营收同比增长，上半年铟价上行提升毛利率；三是本期管理费用同比减少约1,400万元，主要系精简土壤修复业务人员降低薪酬支出，且股份支付摊销金额同比大幅减少。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":711,"type":"tr_dri","cagr_p_r_fs":0.018894894841201992,"cagr_p_r_fys":1.5906432748538002,"cagr_p_r_y1":1.531428571428576,"cagr_p_r_y10":-0.06981439184086868,"cagr_p_r_y3":0.30572048181699074,"cagr_p_r_y5":0.1098504146425261,"p_r_fs":0.729480485566018,"cagr_p_r_d30":-0.1826568265682662,"cagr_p_r_d60":-0.28778135048231535,"cagr_p_r_d90":0.08048780487804863,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"1997-04-10T16:00:00.000Z","cagr_p_r_y20":0.07569836610279879,"cagr_p_r_d14":-0.15779467680608394,"cagr_p_r_d7":-0.17041198501872667},"shnc":{"stockId":711,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":72011,"shnc_d90":1.23151533932445,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":72011,"shnc_q1":1.23151533932445,"shnc_q2":1.4630092006703834,"shnc_q3":1.4794614881382777,"shnc_y1":1.5006424280306976,"shnc_y2":1.3617907510659233},"ple":{"stockId":711,"type":"ple","ps":589222400,"ps_mc":2610255232,"ps_shbt10sh_r":0.6207584508439347,"ps_sc_r":0.1995,"pc":13,"last_data_date":"2026-07-09T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-68.44109571856683,"d_pe_ttm":-61.553190591071015,"pb":19.516547558800596,"pb_wo_gw":25.2442909218155,"dyr":0,"mc":12922745389.259998,"mc_om":12922745389.259998,"sp":4.43,"spc":-0.0285,"ta":442601491,"to_r":0.04141995736771085,"cmc":10390403500,"ecmc":9683064110.789999,"ecmc_psh":134466,"shn":72011},"differentMarketStocks":[]},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-16T16:00:00.000Z","stockId":711,"sp":4.43},{"date":"2026-07-15T16:00:00.000Z","stockId":711,"sp":4.56},{"date":"2026-07-14T16:00:00.000Z","stockId":711,"sp":4.67},{"stockId":711,"date":"2026-07-13T16:00:00.000Z","sp":5.16},{"date":"2026-07-12T16:00:00.000Z","stockId":711,"sp":5.08},{"date":"2026-07-09T16:00:00.000Z","stockId":711,"sp":5.34},{"date":"2026-07-08T16:00:00.000Z","stockId":711,"sp":5.28},{"date":"2026-07-07T16:00:00.000Z","stockId":711,"sp":5.69},{"stockId":711,"date":"2026-07-06T16:00:00.000Z","sp":5.42},{"date":"2026-07-05T16:00:00.000Z","stockId":711,"sp":5.01},{"date":"2026-07-02T16:00:00.000Z","stockId":711,"sp":5.26},{"date":"2026-07-01T16:00:00.000Z","stockId":711,"sp":5.01},{"stockId":711,"date":"2026-06-30T16:00:00.000Z","sp":4.77},{"stockId":711,"date":"2026-06-29T16:00:00.000Z","sp":4.54},{"stockId":711,"date":"2026-06-28T16:00:00.000Z","sp":4.32},{"date":"2026-06-25T16:00:00.000Z","stockId":711,"sp":4.55},{"date":"2026-06-24T16:00:00.000Z","stockId":711,"sp":4.79},{"date":"2026-06-23T16:00:00.000Z","stockId":711,"sp":5.04},{"stockId":711,"date":"2026-06-22T16:00:00.000Z","sp":5.12},{"date":"2026-06-21T16:00:00.000Z","stockId":711,"sp":5.39},{"stockId":711,"date":"2026-06-17T16:00:00.000Z","sp":5.2},{"date":"2026-06-16T16:00:00.000Z","stockId":711,"sp":5.42},{"stockId":711,"date":"2026-06-15T16:00:00.000Z","sp":5.66},{"stockId":711,"date":"2026-06-14T16:00:00.000Z","sp":5.75},{"date":"2026-06-11T16:00:00.000Z","stockId":711,"sp":5.5},{"date":"2026-06-10T16:00:00.000Z","stockId":711,"sp":5.48},{"stockId":711,"date":"2026-06-09T16:00:00.000Z","sp":5.44},{"date":"2026-06-08T16:00:00.000Z","stockId":711,"sp":5.73},{"date":"2026-06-07T16:00:00.000Z","stockId":711,"sp":5.46},{"stockId":711,"date":"2026-06-04T16:00:00.000Z","sp":5.75},{"date":"2026-06-03T16:00:00.000Z","stockId":711,"sp":6.04},{"date":"2026-06-02T16:00:00.000Z","stockId":711,"sp":6.3},{"stockId":711,"date":"2026-06-01T16:00:00.000Z","sp":6.16},{"date":"2026-05-31T16:00:00.000Z","stockId":711,"sp":5.87},{"date":"2026-05-28T16:00:00.000Z","stockId":711,"sp":6.18},{"stockId":711,"date":"2026-05-27T16:00:00.000Z","sp":6.5},{"stockId":711,"date":"2026-05-26T16:00:00.000Z","sp":6.6},{"date":"2026-05-25T16:00:00.000Z","stockId":711,"sp":6.38},{"date":"2026-05-24T16:00:00.000Z","stockId":711,"sp":6.08},{"stockId":711,"date":"2026-05-21T16:00:00.000Z","sp":5.79},{"date":"2026-05-20T16:00:00.000Z","stockId":711,"sp":5.51},{"stockId":711,"date":"2026-05-19T16:00:00.000Z","sp":5.8},{"stockId":711,"date":"2026-05-18T16:00:00.000Z","sp":6.09},{"stockId":711,"date":"2026-05-17T16:00:00.000Z","sp":6.22},{"stockId":711,"date":"2026-05-14T16:00:00.000Z","sp":5.92},{"stockId":711,"date":"2026-05-13T16:00:00.000Z","sp":6.23},{"date":"2026-05-12T16:00:00.000Z","stockId":711,"sp":6.56},{"stockId":711,"date":"2026-05-11T16:00:00.000Z","sp":6.25},{"stockId":711,"date":"2026-05-10T16:00:00.000Z","sp":5.95},{"stockId":711,"date":"2026-05-07T16:00:00.000Z","sp":5.67},{"stockId":711,"date":"2026-05-06T16:00:00.000Z","sp":5.43},{"stockId":711,"date":"2026-05-05T16:00:00.000Z","sp":5.17},{"date":"2026-04-29T16:00:00.000Z","stockId":711,"sp":4.92},{"date":"2026-04-28T16:00:00.000Z","stockId":711,"sp":4.78},{"date":"2026-04-27T16:00:00.000Z","stockId":711,"sp":4.59},{"date":"2026-04-26T16:00:00.000Z","stockId":711,"sp":4.37},{"stockId":711,"date":"2026-04-23T16:00:00.000Z","sp":4.49},{"date":"2026-04-22T16:00:00.000Z","stockId":711,"sp":4.34},{"date":"2026-04-21T16:00:00.000Z","stockId":711,"sp":4.21},{"stockId":711,"date":"2026-04-20T16:00:00.000Z","sp":4.01},{"stockId":711,"date":"2026-04-19T16:00:00.000Z","sp":3.9},{"date":"2026-04-16T16:00:00.000Z","stockId":711,"sp":4.1},{"stockId":711,"date":"2026-04-15T16:00:00.000Z","sp":3.9},{"date":"2026-04-14T16:00:00.000Z","stockId":711,"sp":3.71},{"stockId":711,"date":"2026-04-13T16:00:00.000Z","sp":3.59},{"stockId":711,"date":"2026-04-12T16:00:00.000Z","sp":3.42},{"stockId":711,"date":"2026-04-09T16:00:00.000Z","sp":3.5},{"date":"2026-04-08T16:00:00.000Z","stockId":711,"sp":3.68},{"date":"2026-04-07T16:00:00.000Z","stockId":711,"sp":3.73},{"date":"2026-04-06T16:00:00.000Z","stockId":711,"sp":3.92},{"stockId":711,"date":"2026-04-02T16:00:00.000Z","sp":4.13},{"stockId":711,"date":"2026-04-01T16:00:00.000Z","sp":3.93},{"date":"2026-03-31T16:00:00.000Z","stockId":711,"sp":3.74},{"stockId":711,"date":"2026-03-30T16:00:00.000Z","sp":3.71},{"date":"2026-03-29T16:00:00.000Z","stockId":711,"sp":3.9},{"stockId":711,"date":"2026-03-26T16:00:00.000Z","sp":4.11},{"stockId":711,"date":"2026-03-25T16:00:00.000Z","sp":4.02},{"date":"2026-03-24T16:00:00.000Z","stockId":711,"sp":4.23},{"date":"2026-03-23T16:00:00.000Z","stockId":711,"sp":4.45},{"stockId":711,"date":"2026-03-22T16:00:00.000Z","sp":4.63},{"stockId":711,"date":"2026-03-19T16:00:00.000Z","sp":4.87},{"date":"2026-03-11T16:00:00.000Z","stockId":711,"sp":4.65},{"stockId":711,"date":"2026-03-10T16:00:00.000Z","sp":4.43},{"date":"2026-03-09T16:00:00.000Z","stockId":711,"sp":4.22},{"stockId":711,"date":"2026-03-08T16:00:00.000Z","sp":4.02},{"stockId":711,"date":"2026-03-05T16:00:00.000Z","sp":4.16},{"date":"2026-03-04T16:00:00.000Z","stockId":711,"sp":4.01},{"stockId":711,"date":"2026-03-03T16:00:00.000Z","sp":3.82},{"date":"2026-02-25T16:00:00.000Z","stockId":711,"sp":3.64},{"stockId":711,"date":"2026-02-24T16:00:00.000Z","sp":3.47},{"date":"2026-02-23T16:00:00.000Z","stockId":711,"sp":3.3},{"date":"2026-02-12T16:00:00.000Z","stockId":711,"sp":3.14},{"stockId":711,"date":"2026-02-11T16:00:00.000Z","sp":2.99},{"date":"2026-02-10T16:00:00.000Z","stockId":711,"sp":2.85},{"stockId":711,"date":"2026-02-09T16:00:00.000Z","sp":2.71},{"stockId":711,"date":"2026-02-08T16:00:00.000Z","sp":2.85},{"stockId":711,"date":"2026-02-05T16:00:00.000Z","sp":2.71},{"stockId":711,"date":"2026-02-04T16:00:00.000Z","sp":2.58},{"stockId":711,"date":"2026-02-03T16:00:00.000Z","sp":2.46},{"date":"2026-02-02T16:00:00.000Z","stockId":711,"sp":2.34},{"date":"2026-02-01T16:00:00.000Z","stockId":711,"sp":2.23},{"date":"2026-01-29T16:00:00.000Z","stockId":711,"sp":2.12},{"stockId":711,"date":"2026-01-28T16:00:00.000Z","sp":2.08},{"date":"2026-01-27T16:00:00.000Z","stockId":711,"sp":1.98},{"stockId":711,"date":"2026-01-26T16:00:00.000Z","sp":1.89},{"stockId":711,"date":"2026-01-25T16:00:00.000Z","sp":1.82},{"stockId":711,"date":"2026-01-22T16:00:00.000Z","sp":1.73},{"stockId":711,"date":"2026-01-21T16:00:00.000Z","sp":1.68},{"date":"2026-01-20T16:00:00.000Z","stockId":711,"sp":1.67},{"date":"2026-01-19T16:00:00.000Z","stockId":711,"sp":1.68},{"date":"2026-01-18T16:00:00.000Z","stockId":711,"sp":1.68},{"date":"2026-01-15T16:00:00.000Z","stockId":711,"sp":1.69},{"stockId":711,"date":"2026-01-14T16:00:00.000Z","sp":1.69},{"stockId":711,"date":"2026-01-13T16:00:00.000Z","sp":1.7},{"date":"2026-01-12T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2026-01-11T16:00:00.000Z","stockId":711,"sp":1.7},{"date":"2026-01-08T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2026-01-07T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2026-01-06T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2026-01-05T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2026-01-04T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-12-30T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2025-12-29T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-12-28T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-12-25T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2025-12-24T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2025-12-23T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2025-12-22T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2025-12-21T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-12-18T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2025-12-17T16:00:00.000Z","stockId":711,"sp":1.68},{"date":"2025-12-16T16:00:00.000Z","stockId":711,"sp":1.68},{"date":"2025-12-15T16:00:00.000Z","stockId":711,"sp":1.68},{"date":"2025-12-14T16:00:00.000Z","stockId":711,"sp":1.7},{"date":"2025-12-11T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2025-12-10T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2025-12-09T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2025-12-08T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2025-12-07T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-12-04T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-12-03T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2025-12-02T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-12-01T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2025-11-30T16:00:00.000Z","stockId":711,"sp":1.77},{"date":"2025-11-27T16:00:00.000Z","stockId":711,"sp":1.77},{"date":"2025-11-26T16:00:00.000Z","stockId":711,"sp":1.75},{"date":"2025-11-25T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-11-24T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-11-23T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-11-20T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2025-11-19T16:00:00.000Z","stockId":711,"sp":1.75},{"date":"2025-11-18T16:00:00.000Z","stockId":711,"sp":1.77},{"date":"2025-11-17T16:00:00.000Z","stockId":711,"sp":1.81},{"date":"2025-11-16T16:00:00.000Z","stockId":711,"sp":1.8},{"date":"2025-11-13T16:00:00.000Z","stockId":711,"sp":1.83},{"date":"2025-11-12T16:00:00.000Z","stockId":711,"sp":1.81},{"date":"2025-11-11T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2025-11-10T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2025-11-09T16:00:00.000Z","stockId":711,"sp":1.77},{"date":"2025-11-06T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2025-11-05T16:00:00.000Z","stockId":711,"sp":1.75},{"date":"2025-11-04T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2025-11-03T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2025-11-02T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2025-10-30T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2025-10-29T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2025-10-28T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-10-27T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2025-10-26T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2025-10-23T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2025-10-22T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2025-10-21T16:00:00.000Z","stockId":711,"sp":1.77},{"date":"2025-10-20T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-10-19T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2025-10-16T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2025-10-15T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2025-10-14T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-10-13T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2025-10-12T16:00:00.000Z","stockId":711,"sp":1.75},{"date":"2025-10-09T16:00:00.000Z","stockId":711,"sp":1.77},{"date":"2025-10-08T16:00:00.000Z","stockId":711,"sp":1.75},{"date":"2025-09-29T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2025-09-28T16:00:00.000Z","stockId":711,"sp":1.75},{"date":"2025-09-25T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2025-09-24T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-09-23T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2025-09-22T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2025-09-21T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2025-09-18T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2025-09-17T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2025-09-16T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2025-09-15T16:00:00.000Z","stockId":711,"sp":1.77},{"date":"2025-09-14T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2025-09-11T16:00:00.000Z","stockId":711,"sp":1.81},{"date":"2025-09-10T16:00:00.000Z","stockId":711,"sp":1.83},{"date":"2025-09-09T16:00:00.000Z","stockId":711,"sp":1.81},{"date":"2025-09-08T16:00:00.000Z","stockId":711,"sp":1.82},{"date":"2025-09-07T16:00:00.000Z","stockId":711,"sp":1.86},{"date":"2025-09-03T16:00:00.000Z","stockId":711,"sp":1.85},{"date":"2025-09-02T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2025-09-01T16:00:00.000Z","stockId":711,"sp":1.82},{"date":"2025-08-31T16:00:00.000Z","stockId":711,"sp":1.85},{"date":"2025-08-28T16:00:00.000Z","stockId":711,"sp":1.85},{"date":"2025-08-27T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2025-08-26T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2025-08-25T16:00:00.000Z","stockId":711,"sp":1.82},{"date":"2025-08-24T16:00:00.000Z","stockId":711,"sp":1.81},{"date":"2025-08-21T16:00:00.000Z","stockId":711,"sp":1.83},{"date":"2025-08-20T16:00:00.000Z","stockId":711,"sp":1.81},{"date":"2025-08-19T16:00:00.000Z","stockId":711,"sp":1.84},{"date":"2025-08-18T16:00:00.000Z","stockId":711,"sp":1.81},{"date":"2025-08-17T16:00:00.000Z","stockId":711,"sp":1.8},{"date":"2025-08-14T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2025-08-13T16:00:00.000Z","stockId":711,"sp":1.69},{"date":"2025-08-12T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2025-08-11T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-08-10T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2025-08-07T16:00:00.000Z","stockId":711,"sp":1.7},{"date":"2025-08-06T16:00:00.000Z","stockId":711,"sp":1.7},{"date":"2025-08-05T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2025-08-04T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2025-08-03T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2025-07-31T16:00:00.000Z","stockId":711,"sp":1.68},{"date":"2025-07-30T16:00:00.000Z","stockId":711,"sp":1.67},{"date":"2025-07-29T16:00:00.000Z","stockId":711,"sp":1.7},{"date":"2025-07-28T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2025-07-27T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2025-07-24T16:00:00.000Z","stockId":711,"sp":1.75},{"date":"2025-07-23T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2025-07-22T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-07-21T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-07-20T16:00:00.000Z","stockId":711,"sp":1.75},{"date":"2025-07-17T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2025-07-16T16:00:00.000Z","stockId":711,"sp":1.75},{"date":"2025-07-15T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2025-07-14T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2025-07-13T16:00:00.000Z","stockId":711,"sp":1.8},{"date":"2025-07-10T16:00:00.000Z","stockId":711,"sp":1.81},{"date":"2025-07-09T16:00:00.000Z","stockId":711,"sp":1.81},{"date":"2025-07-08T16:00:00.000Z","stockId":711,"sp":1.83},{"date":"2025-07-07T16:00:00.000Z","stockId":711,"sp":1.85},{"date":"2025-07-06T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2025-07-03T16:00:00.000Z","stockId":711,"sp":1.81},{"date":"2025-07-02T16:00:00.000Z","stockId":711,"sp":1.84},{"date":"2025-07-01T16:00:00.000Z","stockId":711,"sp":1.83},{"date":"2025-06-30T16:00:00.000Z","stockId":711,"sp":1.82},{"date":"2025-06-29T16:00:00.000Z","stockId":711,"sp":1.86},{"date":"2025-06-26T16:00:00.000Z","stockId":711,"sp":1.85},{"date":"2025-06-25T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2025-06-24T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2025-06-23T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2025-06-22T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2025-06-19T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2025-06-18T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2025-06-17T16:00:00.000Z","stockId":711,"sp":1.7},{"date":"2025-06-16T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2025-06-15T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2025-06-12T16:00:00.000Z","stockId":711,"sp":1.75},{"date":"2025-06-11T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2025-06-10T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2025-06-09T16:00:00.000Z","stockId":711,"sp":1.77},{"date":"2025-06-08T16:00:00.000Z","stockId":711,"sp":1.8},{"date":"2025-06-05T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2025-06-04T16:00:00.000Z","stockId":711,"sp":1.69},{"date":"2025-06-03T16:00:00.000Z","stockId":711,"sp":1.67},{"date":"2025-06-02T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2025-05-29T16:00:00.000Z","stockId":711,"sp":1.82},{"date":"2025-05-28T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2025-05-27T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2025-05-26T16:00:00.000Z","stockId":711,"sp":1.82},{"date":"2025-05-25T16:00:00.000Z","stockId":711,"sp":1.8},{"date":"2025-05-22T16:00:00.000Z","stockId":711,"sp":1.82},{"date":"2025-05-21T16:00:00.000Z","stockId":711,"sp":1.83},{"date":"2025-05-20T16:00:00.000Z","stockId":711,"sp":1.86},{"date":"2025-05-19T16:00:00.000Z","stockId":711,"sp":1.85},{"date":"2025-05-18T16:00:00.000Z","stockId":711,"sp":1.87},{"date":"2025-05-15T16:00:00.000Z","stockId":711,"sp":1.85},{"date":"2025-05-14T16:00:00.000Z","stockId":711,"sp":1.87},{"date":"2025-05-13T16:00:00.000Z","stockId":711,"sp":1.85},{"date":"2025-05-12T16:00:00.000Z","stockId":711,"sp":1.85},{"date":"2025-05-11T16:00:00.000Z","stockId":711,"sp":1.8},{"date":"2025-05-08T16:00:00.000Z","stockId":711,"sp":1.81},{"date":"2025-05-07T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2025-05-06T16:00:00.000Z","stockId":711,"sp":1.85},{"date":"2025-05-05T16:00:00.000Z","stockId":711,"sp":1.86},{"date":"2025-04-29T16:00:00.000Z","stockId":711,"sp":1.85},{"date":"2025-04-28T16:00:00.000Z","stockId":711,"sp":1.81},{"date":"2025-04-27T16:00:00.000Z","stockId":711,"sp":1.9},{"date":"2025-04-24T16:00:00.000Z","stockId":711,"sp":1.91},{"date":"2025-04-23T16:00:00.000Z","stockId":711,"sp":1.86},{"date":"2025-04-22T16:00:00.000Z","stockId":711,"sp":1.88},{"date":"2025-04-21T16:00:00.000Z","stockId":711,"sp":1.9},{"date":"2025-04-20T16:00:00.000Z","stockId":711,"sp":1.9},{"date":"2025-04-17T16:00:00.000Z","stockId":711,"sp":1.91},{"date":"2025-04-16T16:00:00.000Z","stockId":711,"sp":1.87},{"date":"2025-04-15T16:00:00.000Z","stockId":711,"sp":1.87},{"date":"2025-04-14T16:00:00.000Z","stockId":711,"sp":1.88},{"date":"2025-04-13T16:00:00.000Z","stockId":711,"sp":1.81},{"date":"2025-04-10T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2025-04-09T16:00:00.000Z","stockId":711,"sp":1.67},{"date":"2025-04-08T16:00:00.000Z","stockId":711,"sp":1.69},{"date":"2025-04-07T16:00:00.000Z","stockId":711,"sp":1.66},{"date":"2025-04-06T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2025-04-02T16:00:00.000Z","stockId":711,"sp":1.8},{"date":"2025-04-01T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2025-03-31T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2025-03-30T16:00:00.000Z","stockId":711,"sp":1.83},{"date":"2025-03-27T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2025-03-26T16:00:00.000Z","stockId":711,"sp":1.8},{"date":"2025-03-25T16:00:00.000Z","stockId":711,"sp":1.77},{"date":"2025-03-24T16:00:00.000Z","stockId":711,"sp":1.77},{"date":"2025-03-23T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-03-20T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2025-03-19T16:00:00.000Z","stockId":711,"sp":1.81},{"date":"2025-03-18T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2025-03-17T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2025-03-16T16:00:00.000Z","stockId":711,"sp":1.82},{"date":"2025-03-13T16:00:00.000Z","stockId":711,"sp":1.87},{"date":"2025-03-12T16:00:00.000Z","stockId":711,"sp":1.87},{"date":"2025-03-11T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2025-03-10T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2025-03-09T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2025-03-06T16:00:00.000Z","stockId":711,"sp":1.65},{"date":"2025-03-05T16:00:00.000Z","stockId":711,"sp":1.63},{"date":"2025-03-04T16:00:00.000Z","stockId":711,"sp":1.62},{"date":"2025-03-03T16:00:00.000Z","stockId":711,"sp":1.64},{"date":"2025-03-02T16:00:00.000Z","stockId":711,"sp":1.65},{"date":"2025-02-27T16:00:00.000Z","stockId":711,"sp":1.61},{"date":"2025-02-26T16:00:00.000Z","stockId":711,"sp":1.6},{"date":"2025-02-25T16:00:00.000Z","stockId":711,"sp":1.63},{"date":"2025-02-24T16:00:00.000Z","stockId":711,"sp":1.61},{"date":"2025-02-23T16:00:00.000Z","stockId":711,"sp":1.65},{"date":"2025-02-20T16:00:00.000Z","stockId":711,"sp":1.69},{"date":"2025-02-19T16:00:00.000Z","stockId":711,"sp":1.68},{"date":"2025-02-18T16:00:00.000Z","stockId":711,"sp":1.7},{"date":"2025-02-17T16:00:00.000Z","stockId":711,"sp":1.69},{"date":"2025-02-16T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2025-02-13T16:00:00.000Z","stockId":711,"sp":1.75},{"date":"2025-02-12T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2025-02-11T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2025-02-10T16:00:00.000Z","stockId":711,"sp":1.75},{"date":"2025-02-09T16:00:00.000Z","stockId":711,"sp":1.69},{"date":"2025-02-06T16:00:00.000Z","stockId":711,"sp":1.68},{"date":"2025-02-05T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2025-02-04T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2025-01-26T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2025-01-23T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2025-01-22T16:00:00.000Z","stockId":711,"sp":1.64},{"date":"2025-01-21T16:00:00.000Z","stockId":711,"sp":1.56},{"date":"2025-01-20T16:00:00.000Z","stockId":711,"sp":1.51},{"date":"2025-01-19T16:00:00.000Z","stockId":711,"sp":1.52},{"date":"2025-01-16T16:00:00.000Z","stockId":711,"sp":1.49},{"date":"2025-01-15T16:00:00.000Z","stockId":711,"sp":1.48},{"date":"2025-01-14T16:00:00.000Z","stockId":711,"sp":1.49},{"date":"2025-01-13T16:00:00.000Z","stockId":711,"sp":1.51},{"date":"2025-01-12T16:00:00.000Z","stockId":711,"sp":1.5},{"date":"2025-01-09T16:00:00.000Z","stockId":711,"sp":1.45},{"date":"2025-01-08T16:00:00.000Z","stockId":711,"sp":1.45},{"date":"2025-01-07T16:00:00.000Z","stockId":711,"sp":1.39},{"date":"2025-01-06T16:00:00.000Z","stockId":711,"sp":1.43},{"date":"2025-01-05T16:00:00.000Z","stockId":711,"sp":1.48},{"date":"2025-01-02T16:00:00.000Z","stockId":711,"sp":1.56},{"date":"2025-01-01T16:00:00.000Z","stockId":711,"sp":1.6},{"date":"2024-12-30T16:00:00.000Z","stockId":711,"sp":1.61},{"date":"2024-12-29T16:00:00.000Z","stockId":711,"sp":1.6},{"date":"2024-12-26T16:00:00.000Z","stockId":711,"sp":1.52},{"date":"2024-12-25T16:00:00.000Z","stockId":711,"sp":1.6},{"date":"2024-12-24T16:00:00.000Z","stockId":711,"sp":1.68},{"date":"2024-12-23T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2024-12-22T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2024-12-19T16:00:00.000Z","stockId":711,"sp":1.87},{"date":"2024-12-18T16:00:00.000Z","stockId":711,"sp":1.89},{"date":"2024-12-17T16:00:00.000Z","stockId":711,"sp":1.88},{"date":"2024-12-16T16:00:00.000Z","stockId":711,"sp":1.9},{"date":"2024-12-15T16:00:00.000Z","stockId":711,"sp":1.84},{"date":"2024-12-12T16:00:00.000Z","stockId":711,"sp":1.82},{"date":"2024-12-11T16:00:00.000Z","stockId":711,"sp":1.91},{"date":"2024-12-10T16:00:00.000Z","stockId":711,"sp":1.92},{"date":"2024-12-09T16:00:00.000Z","stockId":711,"sp":1.89},{"date":"2024-12-08T16:00:00.000Z","stockId":711,"sp":1.97},{"date":"2024-12-05T16:00:00.000Z","stockId":711,"sp":1.93},{"date":"2024-12-04T16:00:00.000Z","stockId":711,"sp":1.88},{"date":"2024-12-03T16:00:00.000Z","stockId":711,"sp":1.84},{"date":"2024-12-02T16:00:00.000Z","stockId":711,"sp":1.88},{"date":"2024-12-01T16:00:00.000Z","stockId":711,"sp":1.83},{"date":"2024-11-28T16:00:00.000Z","stockId":711,"sp":1.84},{"date":"2024-11-27T16:00:00.000Z","stockId":711,"sp":1.85},{"date":"2024-11-26T16:00:00.000Z","stockId":711,"sp":1.85},{"date":"2024-11-25T16:00:00.000Z","stockId":711,"sp":1.86},{"date":"2024-11-24T16:00:00.000Z","stockId":711,"sp":1.77},{"date":"2024-11-21T16:00:00.000Z","stockId":711,"sp":1.75},{"date":"2024-11-20T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2024-11-19T16:00:00.000Z","stockId":711,"sp":1.75},{"date":"2024-11-18T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2024-11-17T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2024-11-14T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2024-11-13T16:00:00.000Z","stockId":711,"sp":1.77},{"date":"2024-11-12T16:00:00.000Z","stockId":711,"sp":1.75},{"date":"2024-11-11T16:00:00.000Z","stockId":711,"sp":1.84},{"date":"2024-11-10T16:00:00.000Z","stockId":711,"sp":1.86},{"date":"2024-11-07T16:00:00.000Z","stockId":711,"sp":1.93},{"date":"2024-11-06T16:00:00.000Z","stockId":711,"sp":1.85},{"date":"2024-11-05T16:00:00.000Z","stockId":711,"sp":1.81},{"date":"2024-11-04T16:00:00.000Z","stockId":711,"sp":1.83},{"date":"2024-11-03T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2024-10-31T16:00:00.000Z","stockId":711,"sp":1.81},{"date":"2024-10-30T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2024-10-29T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2024-10-28T16:00:00.000Z","stockId":711,"sp":1.69},{"date":"2024-10-27T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2024-10-24T16:00:00.000Z","stockId":711,"sp":1.7},{"date":"2024-10-23T16:00:00.000Z","stockId":711,"sp":1.7},{"date":"2024-10-22T16:00:00.000Z","stockId":711,"sp":1.65},{"date":"2024-10-21T16:00:00.000Z","stockId":711,"sp":1.64},{"date":"2024-10-20T16:00:00.000Z","stockId":711,"sp":1.64},{"date":"2024-10-17T16:00:00.000Z","stockId":711,"sp":1.66},{"date":"2024-10-16T16:00:00.000Z","stockId":711,"sp":1.67},{"date":"2024-10-15T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2024-10-14T16:00:00.000Z","stockId":711,"sp":1.7},{"date":"2024-10-13T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2024-10-10T16:00:00.000Z","stockId":711,"sp":1.7},{"date":"2024-10-09T16:00:00.000Z","stockId":711,"sp":1.69},{"date":"2024-10-08T16:00:00.000Z","stockId":711,"sp":1.61},{"date":"2024-10-07T16:00:00.000Z","stockId":711,"sp":1.67},{"date":"2024-09-29T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2024-09-26T16:00:00.000Z","stockId":711,"sp":1.67},{"date":"2024-09-25T16:00:00.000Z","stockId":711,"sp":1.68},{"date":"2024-09-24T16:00:00.000Z","stockId":711,"sp":1.63},{"date":"2024-09-23T16:00:00.000Z","stockId":711,"sp":1.59},{"date":"2024-09-22T16:00:00.000Z","stockId":711,"sp":1.58},{"date":"2024-09-19T16:00:00.000Z","stockId":711,"sp":1.66},{"date":"2024-09-18T16:00:00.000Z","stockId":711,"sp":1.67},{"date":"2024-09-17T16:00:00.000Z","stockId":711,"sp":1.65},{"date":"2024-09-12T16:00:00.000Z","stockId":711,"sp":1.65},{"date":"2024-09-11T16:00:00.000Z","stockId":711,"sp":1.64},{"date":"2024-09-10T16:00:00.000Z","stockId":711,"sp":1.64},{"date":"2024-09-09T16:00:00.000Z","stockId":711,"sp":1.68},{"date":"2024-09-08T16:00:00.000Z","stockId":711,"sp":1.66},{"date":"2024-09-05T16:00:00.000Z","stockId":711,"sp":1.64},{"date":"2024-09-04T16:00:00.000Z","stockId":711,"sp":1.65},{"date":"2024-09-03T16:00:00.000Z","stockId":711,"sp":1.64},{"date":"2024-09-02T16:00:00.000Z","stockId":711,"sp":1.68},{"date":"2024-09-01T16:00:00.000Z","stockId":711,"sp":1.69},{"date":"2024-08-29T16:00:00.000Z","stockId":711,"sp":1.65},{"date":"2024-08-28T16:00:00.000Z","stockId":711,"sp":1.64},{"date":"2024-08-27T16:00:00.000Z","stockId":711,"sp":1.65},{"date":"2024-08-26T16:00:00.000Z","stockId":711,"sp":1.64},{"date":"2024-08-25T16:00:00.000Z","stockId":711,"sp":1.62},{"date":"2024-08-22T16:00:00.000Z","stockId":711,"sp":1.64},{"date":"2024-08-21T16:00:00.000Z","stockId":711,"sp":1.67},{"date":"2024-08-20T16:00:00.000Z","stockId":711,"sp":1.68},{"date":"2024-08-19T16:00:00.000Z","stockId":711,"sp":1.65},{"date":"2024-08-18T16:00:00.000Z","stockId":711,"sp":1.66},{"date":"2024-08-15T16:00:00.000Z","stockId":711,"sp":1.69},{"date":"2024-08-14T16:00:00.000Z","stockId":711,"sp":1.7},{"date":"2024-08-13T16:00:00.000Z","stockId":711,"sp":1.69},{"date":"2024-08-12T16:00:00.000Z","stockId":711,"sp":1.7},{"date":"2024-08-11T16:00:00.000Z","stockId":711,"sp":1.68},{"date":"2024-08-08T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2024-08-07T16:00:00.000Z","stockId":711,"sp":1.75},{"date":"2024-08-06T16:00:00.000Z","stockId":711,"sp":1.69},{"date":"2024-08-05T16:00:00.000Z","stockId":711,"sp":1.66},{"date":"2024-08-04T16:00:00.000Z","stockId":711,"sp":1.64},{"date":"2024-08-01T16:00:00.000Z","stockId":711,"sp":1.64},{"date":"2024-07-31T16:00:00.000Z","stockId":711,"sp":1.64},{"date":"2024-07-30T16:00:00.000Z","stockId":711,"sp":1.63},{"date":"2024-07-29T16:00:00.000Z","stockId":711,"sp":1.61},{"date":"2024-07-28T16:00:00.000Z","stockId":711,"sp":1.62},{"date":"2024-07-25T16:00:00.000Z","stockId":711,"sp":1.64},{"date":"2024-07-24T16:00:00.000Z","stockId":711,"sp":1.61},{"date":"2024-07-23T16:00:00.000Z","stockId":711,"sp":1.65},{"date":"2024-07-22T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2024-07-21T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2024-07-18T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2024-07-17T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2024-07-16T16:00:00.000Z","stockId":711,"sp":1.75},{"date":"2024-07-15T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2024-07-14T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2024-07-11T16:00:00.000Z","stockId":711,"sp":1.8},{"date":"2024-07-10T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2024-07-09T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2024-07-08T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2024-07-07T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2024-07-04T16:00:00.000Z","stockId":711,"sp":1.82},{"date":"2024-07-03T16:00:00.000Z","stockId":711,"sp":1.8},{"date":"2024-07-02T16:00:00.000Z","stockId":711,"sp":1.83},{"date":"2024-07-01T16:00:00.000Z","stockId":711,"sp":1.8},{"date":"2024-06-30T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2024-06-27T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2024-06-26T16:00:00.000Z","stockId":711,"sp":1.71},{"sp":1.75,"stockId":711,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.73,"stockId":711,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.71,"stockId":711,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.79,"stockId":711,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.73,"stockId":711,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.8,"stockId":711,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.8,"stockId":711,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.84,"stockId":711,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.94,"stockId":711,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.96,"stockId":711,"date":"2024-06-12T16:00:00.000Z"},{"sp":1.97,"stockId":711,"date":"2024-06-11T16:00:00.000Z"},{"sp":2,"stockId":711,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.91,"stockId":711,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.82,"stockId":711,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.91,"stockId":711,"date":"2024-06-04T16:00:00.000Z"},{"sp":1.95,"stockId":711,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.05,"stockId":711,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.16,"stockId":711,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.08,"stockId":711,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.03,"stockId":711,"date":"2024-05-28T16:00:00.000Z"},{"sp":1.95,"stockId":711,"date":"2024-05-27T16:00:00.000Z"},{"sp":1.95,"stockId":711,"date":"2024-05-26T16:00:00.000Z"},{"sp":1.97,"stockId":711,"date":"2024-05-23T16:00:00.000Z"},{"sp":1.89,"stockId":711,"date":"2024-05-22T16:00:00.000Z"},{"sp":1.94,"stockId":711,"date":"2024-05-21T16:00:00.000Z"},{"sp":1.9,"stockId":711,"date":"2024-05-20T16:00:00.000Z"},{"sp":1.84,"stockId":711,"date":"2024-05-19T16:00:00.000Z"},{"sp":1.8,"stockId":711,"date":"2024-05-16T16:00:00.000Z"},{"sp":1.77,"stockId":711,"date":"2024-05-15T16:00:00.000Z"},{"sp":1.8,"stockId":711,"date":"2024-05-14T16:00:00.000Z"},{"sp":1.75,"stockId":711,"date":"2024-05-13T16:00:00.000Z"},{"sp":1.74,"stockId":711,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2024-05-08T16:00:00.000Z","stockId":711,"sp":1.76},{"date":"2024-05-07T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2024-05-06T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2024-05-05T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2024-04-29T16:00:00.000Z","stockId":711,"sp":1.8},{"date":"2024-04-28T16:00:00.000Z","stockId":711,"sp":1.82},{"date":"2024-04-25T16:00:00.000Z","stockId":711,"sp":1.84},{"date":"2024-04-24T16:00:00.000Z","stockId":711,"sp":1.82},{"date":"2024-04-23T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2024-04-22T16:00:00.000Z","stockId":711,"sp":1.77},{"date":"2024-04-21T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2024-04-18T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2024-04-17T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2024-04-16T16:00:00.000Z","stockId":711,"sp":1.69},{"date":"2024-04-15T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2024-04-14T16:00:00.000Z","stockId":711,"sp":1.8},{"date":"2024-04-11T16:00:00.000Z","stockId":711,"sp":1.87},{"date":"2024-04-10T16:00:00.000Z","stockId":711,"sp":1.85},{"date":"2024-04-09T16:00:00.000Z","stockId":711,"sp":1.82},{"date":"2024-04-08T16:00:00.000Z","stockId":711,"sp":1.91},{"date":"2024-04-07T16:00:00.000Z","stockId":711,"sp":1.87},{"date":"2024-04-02T16:00:00.000Z","stockId":711,"sp":1.84},{"date":"2024-04-01T16:00:00.000Z","stockId":711,"sp":1.75},{"date":"2024-03-31T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2024-03-28T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2024-03-27T16:00:00.000Z","stockId":711,"sp":1.66},{"date":"2024-03-26T16:00:00.000Z","stockId":711,"sp":1.63},{"date":"2024-03-25T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2024-03-24T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2024-03-21T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2024-03-20T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2024-03-19T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2024-03-18T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2024-03-17T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2024-03-14T16:00:00.000Z","stockId":711,"sp":1.73},{"date":"2024-03-13T16:00:00.000Z","stockId":711,"sp":1.7},{"date":"2024-03-12T16:00:00.000Z","stockId":711,"sp":1.67},{"date":"2024-03-11T16:00:00.000Z","stockId":711,"sp":1.71},{"date":"2024-03-10T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2024-03-07T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2024-03-06T16:00:00.000Z","stockId":711,"sp":1.72},{"date":"2024-03-05T16:00:00.000Z","stockId":711,"sp":1.74},{"date":"2024-03-04T16:00:00.000Z","stockId":711,"sp":1.69},{"date":"2024-03-03T16:00:00.000Z","stockId":711,"sp":1.69},{"date":"2024-02-29T16:00:00.000Z","stockId":711,"sp":1.61},{"date":"2024-02-28T16:00:00.000Z","stockId":711,"sp":1.62},{"date":"2024-02-27T16:00:00.000Z","stockId":711,"sp":1.62},{"date":"2024-02-26T16:00:00.000Z","stockId":711,"sp":1.7},{"date":"2024-02-25T16:00:00.000Z","stockId":711,"sp":1.7},{"date":"2024-02-22T16:00:00.000Z","stockId":711,"sp":1.69},{"date":"2024-02-21T16:00:00.000Z","stockId":711,"sp":1.66},{"date":"2024-02-20T16:00:00.000Z","stockId":711,"sp":1.7},{"date":"2024-02-19T16:00:00.000Z","stockId":711,"sp":1.65},{"date":"2024-02-18T16:00:00.000Z","stockId":711,"sp":1.57},{"date":"2024-02-07T16:00:00.000Z","stockId":711,"sp":1.51},{"date":"2024-02-06T16:00:00.000Z","stockId":711,"sp":1.49},{"date":"2024-02-05T16:00:00.000Z","stockId":711,"sp":1.46},{"date":"2024-02-04T16:00:00.000Z","stockId":711,"sp":1.54},{"date":"2024-02-01T16:00:00.000Z","stockId":711,"sp":1.62},{"date":"2024-01-31T16:00:00.000Z","stockId":711,"sp":1.7},{"date":"2024-01-30T16:00:00.000Z","stockId":711,"sp":1.79},{"date":"2024-01-29T16:00:00.000Z","stockId":711,"sp":1.88},{"date":"2024-01-28T16:00:00.000Z","stockId":711,"sp":1.9},{"date":"2024-01-25T16:00:00.000Z","stockId":711,"sp":1.9},{"date":"2024-01-24T16:00:00.000Z","stockId":711,"sp":1.9},{"date":"2024-01-23T16:00:00.000Z","stockId":711,"sp":1.9},{"date":"2024-01-22T16:00:00.000Z","stockId":711,"sp":1.85},{"date":"2024-01-21T16:00:00.000Z","stockId":711,"sp":1.86},{"date":"2024-01-18T16:00:00.000Z","stockId":711,"sp":1.94},{"date":"2024-01-17T16:00:00.000Z","stockId":711,"sp":1.93},{"date":"2024-01-16T16:00:00.000Z","stockId":711,"sp":1.93},{"date":"2024-01-15T16:00:00.000Z","stockId":711,"sp":1.96},{"date":"2024-01-14T16:00:00.000Z","stockId":711,"sp":1.98},{"date":"2024-01-11T16:00:00.000Z","stockId":711,"sp":1.98},{"date":"2024-01-10T16:00:00.000Z","stockId":711,"sp":1.98},{"date":"2024-01-09T16:00:00.000Z","stockId":711,"sp":1.99},{"date":"2024-01-08T16:00:00.000Z","stockId":711,"sp":1.99},{"date":"2024-01-07T16:00:00.000Z","stockId":711,"sp":1.97},{"date":"2024-01-04T16:00:00.000Z","stockId":711,"sp":2.03},{"date":"2024-01-03T16:00:00.000Z","stockId":711,"sp":2.06},{"date":"2024-01-02T16:00:00.000Z","stockId":711,"sp":2.05},{"date":"2024-01-01T16:00:00.000Z","stockId":711,"sp":2.04},{"date":"2023-12-28T16:00:00.000Z","stockId":711,"sp":2.1},{"date":"2023-12-27T16:00:00.000Z","stockId":711,"sp":2.05},{"date":"2023-12-26T16:00:00.000Z","stockId":711,"sp":2.04},{"date":"2023-12-25T16:00:00.000Z","stockId":711,"sp":2},{"date":"2023-12-24T16:00:00.000Z","stockId":711,"sp":2.05},{"date":"2023-12-21T16:00:00.000Z","stockId":711,"sp":1.96},{"date":"2023-12-20T16:00:00.000Z","stockId":711,"sp":1.96},{"date":"2023-12-19T16:00:00.000Z","stockId":711,"sp":1.98},{"date":"2023-12-18T16:00:00.000Z","stockId":711,"sp":2.01},{"date":"2023-12-17T16:00:00.000Z","stockId":711,"sp":2.06},{"date":"2023-12-13T16:00:00.000Z","stockId":711,"sp":2.17},{"date":"2023-12-12T16:00:00.000Z","stockId":711,"sp":2.14},{"date":"2023-12-11T16:00:00.000Z","stockId":711,"sp":2.12},{"date":"2023-12-10T16:00:00.000Z","stockId":711,"sp":2.02},{"date":"2023-12-07T16:00:00.000Z","stockId":711,"sp":2.08},{"date":"2023-12-06T16:00:00.000Z","stockId":711,"sp":2.07},{"date":"2023-12-05T16:00:00.000Z","stockId":711,"sp":2.07},{"date":"2023-12-04T16:00:00.000Z","stockId":711,"sp":2.07},{"date":"2023-12-03T16:00:00.000Z","stockId":711,"sp":2.16},{"date":"2023-11-30T16:00:00.000Z","stockId":711,"sp":2.12},{"date":"2023-11-29T16:00:00.000Z","stockId":711,"sp":2.05},{"date":"2023-11-28T16:00:00.000Z","stockId":711,"sp":1.95},{"date":"2023-11-27T16:00:00.000Z","stockId":711,"sp":1.97},{"date":"2023-11-26T16:00:00.000Z","stockId":711,"sp":1.94},{"date":"2023-11-23T16:00:00.000Z","stockId":711,"sp":1.91},{"date":"2023-11-22T16:00:00.000Z","stockId":711,"sp":1.92},{"date":"2023-11-21T16:00:00.000Z","stockId":711,"sp":1.89},{"date":"2023-11-20T16:00:00.000Z","stockId":711,"sp":1.9},{"date":"2023-11-19T16:00:00.000Z","stockId":711,"sp":1.88},{"date":"2023-11-16T16:00:00.000Z","stockId":711,"sp":1.91},{"date":"2023-11-15T16:00:00.000Z","stockId":711,"sp":1.94},{"date":"2023-11-14T16:00:00.000Z","stockId":711,"sp":1.97},{"date":"2023-11-13T16:00:00.000Z","stockId":711,"sp":1.98},{"date":"2023-11-12T16:00:00.000Z","stockId":711,"sp":1.99},{"date":"2023-11-09T16:00:00.000Z","stockId":711,"sp":1.99},{"date":"2023-11-08T16:00:00.000Z","stockId":711,"sp":1.94},{"date":"2023-11-07T16:00:00.000Z","stockId":711,"sp":1.97},{"date":"2023-11-06T16:00:00.000Z","stockId":711,"sp":1.98},{"date":"2023-11-05T16:00:00.000Z","stockId":711,"sp":2.02},{"date":"2023-11-02T16:00:00.000Z","stockId":711,"sp":1.92},{"date":"2023-11-01T16:00:00.000Z","stockId":711,"sp":1.91},{"date":"2023-10-31T16:00:00.000Z","stockId":711,"sp":1.88},{"date":"2023-10-30T16:00:00.000Z","stockId":711,"sp":1.95},{"date":"2023-10-29T16:00:00.000Z","stockId":711,"sp":1.87},{"date":"2023-10-26T16:00:00.000Z","stockId":711,"sp":1.87},{"date":"2023-10-25T16:00:00.000Z","stockId":711,"sp":1.86},{"date":"2023-10-24T16:00:00.000Z","stockId":711,"sp":1.89},{"date":"2023-10-23T16:00:00.000Z","stockId":711,"sp":1.9},{"date":"2023-10-22T16:00:00.000Z","stockId":711,"sp":1.92},{"date":"2023-10-19T16:00:00.000Z","stockId":711,"sp":1.83},{"date":"2023-10-18T16:00:00.000Z","stockId":711,"sp":1.77},{"date":"2023-10-17T16:00:00.000Z","stockId":711,"sp":1.77},{"date":"2023-10-16T16:00:00.000Z","stockId":711,"sp":1.86},{"date":"2023-10-15T16:00:00.000Z","stockId":711,"sp":1.92},{"date":"2023-10-12T16:00:00.000Z","stockId":711,"sp":1.99},{"date":"2023-10-11T16:00:00.000Z","stockId":711,"sp":1.98},{"date":"2023-10-10T16:00:00.000Z","stockId":711,"sp":1.99},{"date":"2023-10-09T16:00:00.000Z","stockId":711,"sp":1.93},{"date":"2023-10-08T16:00:00.000Z","stockId":711,"sp":1.94},{"date":"2023-09-27T16:00:00.000Z","stockId":711,"sp":1.93},{"date":"2023-09-26T16:00:00.000Z","stockId":711,"sp":1.9},{"date":"2023-09-25T16:00:00.000Z","stockId":711,"sp":1.92},{"date":"2023-09-24T16:00:00.000Z","stockId":711,"sp":1.92},{"date":"2023-09-21T16:00:00.000Z","stockId":711,"sp":2.02},{"date":"2023-09-20T16:00:00.000Z","stockId":711,"sp":2.01},{"date":"2023-09-19T16:00:00.000Z","stockId":711,"sp":2.04},{"date":"2023-09-18T16:00:00.000Z","stockId":711,"sp":2},{"date":"2023-09-17T16:00:00.000Z","stockId":711,"sp":1.99},{"date":"2023-09-14T16:00:00.000Z","stockId":711,"sp":2.03},{"date":"2023-09-13T16:00:00.000Z","stockId":711,"sp":1.99},{"date":"2023-09-12T16:00:00.000Z","stockId":711,"sp":1.99},{"date":"2023-09-11T16:00:00.000Z","stockId":711,"sp":1.98},{"date":"2023-09-10T16:00:00.000Z","stockId":711,"sp":1.94},{"date":"2023-09-07T16:00:00.000Z","stockId":711,"sp":1.97},{"date":"2023-09-06T16:00:00.000Z","stockId":711,"sp":1.99},{"date":"2023-09-05T16:00:00.000Z","stockId":711,"sp":1.96},{"date":"2023-09-04T16:00:00.000Z","stockId":711,"sp":1.95},{"date":"2023-09-03T16:00:00.000Z","stockId":711,"sp":1.99},{"date":"2023-08-31T16:00:00.000Z","stockId":711,"sp":1.99},{"date":"2023-08-30T16:00:00.000Z","stockId":711,"sp":1.96},{"date":"2023-08-29T16:00:00.000Z","stockId":711,"sp":1.91},{"date":"2023-08-28T16:00:00.000Z","stockId":711,"sp":1.91},{"date":"2023-08-27T16:00:00.000Z","stockId":711,"sp":1.89},{"date":"2023-08-24T16:00:00.000Z","stockId":711,"sp":1.92},{"date":"2023-08-23T16:00:00.000Z","stockId":711,"sp":1.86},{"date":"2023-08-22T16:00:00.000Z","stockId":711,"sp":1.88},{"date":"2023-08-21T16:00:00.000Z","stockId":711,"sp":1.92},{"date":"2023-08-20T16:00:00.000Z","stockId":711,"sp":1.96},{"date":"2023-08-17T16:00:00.000Z","stockId":711,"sp":2},{"date":"2023-08-16T16:00:00.000Z","stockId":711,"sp":2.04},{"date":"2023-08-15T16:00:00.000Z","stockId":711,"sp":2.06},{"date":"2023-08-14T16:00:00.000Z","stockId":711,"sp":1.96},{"date":"2023-08-13T16:00:00.000Z","stockId":711,"sp":1.98},{"date":"2023-08-10T16:00:00.000Z","stockId":711,"sp":1.98},{"date":"2023-08-09T16:00:00.000Z","stockId":711,"sp":1.99},{"date":"2023-08-08T16:00:00.000Z","stockId":711,"sp":1.91},{"date":"2023-08-07T16:00:00.000Z","stockId":711,"sp":1.89},{"date":"2023-08-06T16:00:00.000Z","stockId":711,"sp":1.82},{"date":"2023-08-03T16:00:00.000Z","stockId":711,"sp":1.82},{"date":"2023-08-02T16:00:00.000Z","stockId":711,"sp":1.85},{"date":"2023-08-01T16:00:00.000Z","stockId":711,"sp":1.82},{"date":"2023-07-31T16:00:00.000Z","stockId":711,"sp":1.83},{"date":"2023-07-30T16:00:00.000Z","stockId":711,"sp":1.78},{"date":"2023-07-27T16:00:00.000Z","stockId":711,"sp":1.83},{"date":"2023-07-26T16:00:00.000Z","stockId":711,"sp":1.85},{"date":"2023-07-25T16:00:00.000Z","stockId":711,"sp":1.83},{"date":"2023-07-24T16:00:00.000Z","stockId":711,"sp":1.84},{"date":"2023-07-23T16:00:00.000Z","stockId":711,"sp":1.84},{"date":"2023-07-20T16:00:00.000Z","stockId":711,"sp":1.91},{"date":"2023-07-19T16:00:00.000Z","stockId":711,"sp":2.01}],"dateFlag":"day"}