window.pageData = {"stock":{"_id":717,"stockCode":"000717","exchange":"sz","market":"a","stockType":"company","followedNum":729,"ipoDate":"1997-05-07T16:00:00.000Z","areaCode":"cn","blackenedNum":18,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":717,"memoNum":8,"establishDate":"1989-09-10T15:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"中南股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zngf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-11T19:14:23.695Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-07-04T16:00:00.000Z","industry":{"_id":2010000230101,"stockCode":"230101","name":"普钢","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":230101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-91.48212820668645},"pb":{"mcw":0.7051652141008632},"ps_ttm":{"mcw":0.3256485743664868},"dyr":{"mcw":0.02088574778375494}},"staticDividendYieldRatio":0.024257807287867684},"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":2000000020203,"stockCode":"C020203","exchange":"sz","stockType":"industry","source":"cni","tickerId":20203,"name":"黑色金属"}],"sw":[{"_id":2010000230000,"stockCode":"230000","name":"钢铁","stockType":"industry","exchange":"sw","tickerId":230000,"source":"sw"},{"_id":2010000230100,"stockCode":"230100","name":"钢铁","stockType":"industry","exchange":"sw","tickerId":230100,"source":"sw"},{"_id":2010000230101,"stockCode":"230101","name":"普钢","stockType":"industry","exchange":"sw","tickerId":230101,"source":"sw"}],"sw_2021":[{"_id":2020000230000,"stockCode":"230000","name":"钢铁","stockType":"industry","exchange":"sw_2021","tickerId":230000,"source":"sw_2021"},{"_id":2020000230400,"stockCode":"230400","name":"普钢","stockType":"industry","exchange":"sw_2021","tickerId":230400,"source":"sw_2021"},{"_id":2020000230401,"stockCode":"230401","name":"长材","stockType":"industry","exchange":"sw_2021","tickerId":230401,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930606,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930606","tickerId":930606,"source":"csi","name":"中证钢铁","weighting":0.00738},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00033},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00011},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://shaogang.mysteel.com.cn","companyName":"广东中南钢铁股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":717,"type":"tr_dri","cagr_p_r_fs":-0.019851647203785516,"cagr_p_r_fys":-0.1853281853281855,"cagr_p_r_y1":-0.22992700729927007,"cagr_p_r_y3":-0.0953528935309087,"cagr_p_r_y5":-0.13160116728267512,"p_r_fs":-0.4428618801475702,"cagr_p_r_d30":0.004761904761904079,"cagr_p_r_d60":-0.1457489878542515,"cagr_p_r_d90":-0.1352459016393447,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"1997-05-07T16:00:00.000Z","cagr_p_r_y10":-0.019726197886123176,"cagr_p_r_y20":-0.013484754043880609,"cagr_p_r_d14":0.07653061224489766,"cagr_p_r_d7":-0.04090909090909123},"shnc":{"stockId":717,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":88751,"shnc_d90":-0.0032681206621594304,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":88751,"shnc_q1":-0.0032681206621594304,"shnc_q2":-0.02293194178391351,"shnc_q3":-0.12034531632521582,"shnc_y1":-0.16000037858711288,"shnc_y2":-0.045667648766640145},"ple":{"stockId":717,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":717,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":0,"mtaslb":173980573,"mtaslb_mc_r":0.03484813877374504,"mtaslb_fbc":-823358,"mtaslb_fb":173853677,"mtaslb_smc":21600,"mtaslb_sb":126896,"fb_mc_rc_d1":-0.00016491780288867752,"fb_mc_rc_d5":-0.0027324742740539236,"fb_mc_rc_d20":0.0028512348405998612,"fb_mc_rc_d60":0.0008342418735357451,"fb_mc_rc_d120":0.001504094684826621,"sb_mc_rc_d1":-0.00003648168521991132,"sb_mc_rc_d5":-0.00003943964185417822,"sb_mc_rc_d20":-0.00007278820891009972,"sb_mc_rc_d60":0.000017794819447614296,"sb_mc_rc_d120":-0.00008042213248977798,"npa_o_f_d1":-823358,"npa_o_f_d120":15214679,"npa_o_f_d20":16313029,"npa_o_f_d5":-13584988,"npa_o_f_d60":6573750,"fb_mc_rc_d240":0.0004104491922302697,"npa_o_f_d240":8799741},"mm_ha":{"stockId":717,"type":"mm_ha","mm_sh":31454448,"mm_sha":63223440,"mm_sh_cap_r":0.012978608111886305,"spc":0.005,"mm_shc_v_r":0.09765873889882297,"mm_sh_nba_d1":7138208.777533532,"mm_sh_nba_d5":7138208.777533532,"mm_sh_nba_d20":7138208.777533532,"mm_sh_nba_d60":7138208.777533532,"mm_sh_nba_d120":50829109.33539118,"mm_sh_nba_d240":51039294.77102363,"mm_sh_cap_rc_d1":0.0010794252910406987,"mm_sh_cap_rc_d5":0.0010794252910406987,"mm_sh_cap_rc_d20":0.0010794252910406987,"mm_sh_cap_rc_d60":0.0010794252910406987,"mm_sh_cap_rc_d120":0.008513671534563606,"mm_sh_nbv_d1":2616053,"mm_sh_nbv_d5":2616053,"mm_sh_nbv_d20":2616053,"mm_sh_nbv_d60":2616053,"mm_sh_nbv_d120":20633402,"mm_sh_nbv_d240":20607378,"mm_sh_nbp_d1":-337450.6085778071,"mm_sh_nbp_d5":1419283.5831290926,"mm_sh_nbp_d20":1419283.5831290926,"mm_sh_nbp_d60":1419283.5831290926,"mm_sh_nbp_d120":-2269145.1046995926,"mm_sh_nbp_d240":-3731175.1883677007,"mm_sh_nbpr_d1":-0.047273849658178047,"mm_sh_nbpr_d5":0.055504204183941086,"mm_sh_nbpr_d20":0.055504204183941086,"mm_sh_nbpr_d60":0.055504204183941086,"mm_sh_nbpr_d120":-0.16965432919261983,"mm_sh_nbpr_d240":-0.06718119086503901,"mm_sh_cap_rc_d240":0.008502933616113924,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.006853063215927266,"mm_shc_v_r_d20":0.004882936944941149,"mm_shc_v_r_d240":0.002727208217980548,"mm_shc_v_r_d5":0.019531747779764595,"mm_shc_v_r_d60":0.0016276456483137161,"mm_sh_cap_rc_q1":-0.006568145068304481,"mm_sh_cap_rc_q2":-0.005766175558121353,"mm_sh_cap_rc_q3":-0.00047044246728903706,"mm_sh_cap_rc_q4":0.0006089828237516616,"mm_sh_nba_q1":-31822894.003118385,"mm_sh_nba_q2":-26931449.495294113,"mm_sh_nba_q3":6087344.239748195,"mm_sh_nba_q4":13225553.017281726,"mm_sh_nbv_q1":-15918300,"mm_sh_nbv_q2":-13974678,"mm_sh_nbv_q3":-1140146,"mm_sh_nbv_q4":1475907}},"priceMetrics":{"pe_ttm":-4.74044486512448,"d_pe_ttm":-4.6309645121426435,"pb":0.7645295763350504,"pb_wo_gw":0.7645295763350504,"dyr":0,"mc":5114314194.9,"mc_om":5114314194.9,"sp":2.11,"spc":0.0243,"ta":43502636,"to_r":0.00856009000788639,"cmc":5113713636,"ecmc":2405501438.25,"ecmc_psh":27104,"shn":88751},"differentMarketStocks":[]},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":717,"date":"2026-07-09T16:00:00.000Z","sp":2.11},{"stockId":717,"date":"2026-07-08T16:00:00.000Z","sp":2.06},{"stockId":717,"date":"2026-07-07T16:00:00.000Z","sp":2.06},{"stockId":717,"date":"2026-07-06T16:00:00.000Z","sp":2.08},{"stockId":717,"date":"2026-07-05T16:00:00.000Z","sp":2.16},{"date":"2026-07-02T16:00:00.000Z","stockId":717,"sp":2.2},{"stockId":717,"date":"2026-07-01T16:00:00.000Z","sp":2.26},{"stockId":717,"date":"2026-06-30T16:00:00.000Z","sp":2.16},{"stockId":717,"date":"2026-06-29T16:00:00.000Z","sp":2.01},{"date":"2026-06-28T16:00:00.000Z","stockId":717,"sp":2},{"stockId":717,"date":"2026-06-25T16:00:00.000Z","sp":1.96},{"date":"2026-06-24T16:00:00.000Z","stockId":717,"sp":2.01},{"stockId":717,"date":"2026-06-23T16:00:00.000Z","sp":2.03},{"stockId":717,"date":"2026-06-22T16:00:00.000Z","sp":2.07},{"date":"2026-06-21T16:00:00.000Z","stockId":717,"sp":2.08},{"stockId":717,"date":"2026-06-17T16:00:00.000Z","sp":2.09},{"stockId":717,"date":"2026-06-16T16:00:00.000Z","sp":2.09},{"date":"2026-06-15T16:00:00.000Z","stockId":717,"sp":2.14},{"date":"2026-06-14T16:00:00.000Z","stockId":717,"sp":2.16},{"date":"2026-06-11T16:00:00.000Z","stockId":717,"sp":2.17},{"stockId":717,"date":"2026-06-10T16:00:00.000Z","sp":2.09},{"stockId":717,"date":"2026-06-09T16:00:00.000Z","sp":2.1},{"stockId":717,"date":"2026-06-08T16:00:00.000Z","sp":2.12},{"stockId":717,"date":"2026-06-07T16:00:00.000Z","sp":2.13},{"stockId":717,"date":"2026-06-04T16:00:00.000Z","sp":2.18},{"stockId":717,"date":"2026-06-03T16:00:00.000Z","sp":2.17},{"stockId":717,"date":"2026-06-02T16:00:00.000Z","sp":2.21},{"date":"2026-06-01T16:00:00.000Z","stockId":717,"sp":2.26},{"stockId":717,"date":"2026-05-31T16:00:00.000Z","sp":2.29},{"date":"2026-05-28T16:00:00.000Z","stockId":717,"sp":2.23},{"date":"2026-05-27T16:00:00.000Z","stockId":717,"sp":2.21},{"date":"2026-05-26T16:00:00.000Z","stockId":717,"sp":2.18},{"date":"2026-05-25T16:00:00.000Z","stockId":717,"sp":2.25},{"date":"2026-05-24T16:00:00.000Z","stockId":717,"sp":2.27},{"date":"2026-05-21T16:00:00.000Z","stockId":717,"sp":2.25},{"date":"2026-05-20T16:00:00.000Z","stockId":717,"sp":2.27},{"stockId":717,"date":"2026-05-19T16:00:00.000Z","sp":2.3},{"date":"2026-05-18T16:00:00.000Z","stockId":717,"sp":2.35},{"stockId":717,"date":"2026-05-17T16:00:00.000Z","sp":2.35},{"stockId":717,"date":"2026-05-14T16:00:00.000Z","sp":2.33},{"date":"2026-05-13T16:00:00.000Z","stockId":717,"sp":2.4},{"date":"2026-05-12T16:00:00.000Z","stockId":717,"sp":2.44},{"stockId":717,"date":"2026-05-11T16:00:00.000Z","sp":2.44},{"stockId":717,"date":"2026-05-10T16:00:00.000Z","sp":2.47},{"date":"2026-05-07T16:00:00.000Z","stockId":717,"sp":2.49},{"stockId":717,"date":"2026-05-06T16:00:00.000Z","sp":2.47},{"date":"2026-05-05T16:00:00.000Z","stockId":717,"sp":2.49},{"stockId":717,"date":"2026-04-29T16:00:00.000Z","sp":2.48},{"stockId":717,"date":"2026-04-28T16:00:00.000Z","sp":2.49},{"date":"2026-04-27T16:00:00.000Z","stockId":717,"sp":2.47},{"date":"2026-04-26T16:00:00.000Z","stockId":717,"sp":2.44},{"stockId":717,"date":"2026-04-23T16:00:00.000Z","sp":2.43},{"stockId":717,"date":"2026-04-22T16:00:00.000Z","sp":2.41},{"stockId":717,"date":"2026-04-21T16:00:00.000Z","sp":2.42},{"date":"2026-04-20T16:00:00.000Z","stockId":717,"sp":2.44},{"stockId":717,"date":"2026-04-19T16:00:00.000Z","sp":2.43},{"stockId":717,"date":"2026-04-16T16:00:00.000Z","sp":2.43},{"stockId":717,"date":"2026-04-15T16:00:00.000Z","sp":2.46},{"stockId":717,"date":"2026-04-14T16:00:00.000Z","sp":2.44},{"stockId":717,"date":"2026-04-13T16:00:00.000Z","sp":2.47},{"date":"2026-04-12T16:00:00.000Z","stockId":717,"sp":2.47},{"stockId":717,"date":"2026-04-09T16:00:00.000Z","sp":2.44},{"stockId":717,"date":"2026-04-08T16:00:00.000Z","sp":2.42},{"stockId":717,"date":"2026-04-07T16:00:00.000Z","sp":2.48},{"date":"2026-04-06T16:00:00.000Z","stockId":717,"sp":2.42},{"date":"2026-04-02T16:00:00.000Z","stockId":717,"sp":2.38},{"date":"2026-04-01T16:00:00.000Z","stockId":717,"sp":2.43},{"stockId":717,"date":"2026-03-31T16:00:00.000Z","sp":2.49},{"date":"2026-03-30T16:00:00.000Z","stockId":717,"sp":2.49},{"stockId":717,"date":"2026-03-29T16:00:00.000Z","sp":2.53},{"stockId":717,"date":"2026-03-26T16:00:00.000Z","sp":2.53},{"stockId":717,"date":"2026-03-25T16:00:00.000Z","sp":2.51},{"date":"2026-03-24T16:00:00.000Z","stockId":717,"sp":2.58},{"date":"2026-03-23T16:00:00.000Z","stockId":717,"sp":2.48},{"date":"2026-03-22T16:00:00.000Z","stockId":717,"sp":2.41},{"stockId":717,"date":"2026-03-19T16:00:00.000Z","sp":2.54},{"stockId":717,"date":"2026-03-18T16:00:00.000Z","sp":2.61},{"date":"2026-03-17T16:00:00.000Z","stockId":717,"sp":2.79},{"stockId":717,"date":"2026-03-16T16:00:00.000Z","sp":2.88},{"stockId":717,"date":"2026-03-15T16:00:00.000Z","sp":2.69},{"date":"2026-03-12T16:00:00.000Z","stockId":717,"sp":2.84},{"date":"2026-03-11T16:00:00.000Z","stockId":717,"sp":2.77},{"stockId":717,"date":"2026-03-10T16:00:00.000Z","sp":2.72},{"stockId":717,"date":"2026-03-09T16:00:00.000Z","sp":2.69},{"stockId":717,"date":"2026-03-08T16:00:00.000Z","sp":2.75},{"stockId":717,"date":"2026-03-05T16:00:00.000Z","sp":2.74},{"date":"2026-03-04T16:00:00.000Z","stockId":717,"sp":2.69},{"stockId":717,"date":"2026-03-03T16:00:00.000Z","sp":2.67},{"stockId":717,"date":"2026-03-02T16:00:00.000Z","sp":2.71},{"date":"2026-03-01T16:00:00.000Z","stockId":717,"sp":2.78},{"stockId":717,"date":"2026-02-26T16:00:00.000Z","sp":2.78},{"stockId":717,"date":"2026-02-25T16:00:00.000Z","sp":2.74},{"stockId":717,"date":"2026-02-24T16:00:00.000Z","sp":2.74},{"date":"2026-02-23T16:00:00.000Z","stockId":717,"sp":2.62},{"date":"2026-02-12T16:00:00.000Z","stockId":717,"sp":2.53},{"stockId":717,"date":"2026-02-11T16:00:00.000Z","sp":2.63},{"stockId":717,"date":"2026-02-10T16:00:00.000Z","sp":2.66},{"stockId":717,"date":"2026-02-09T16:00:00.000Z","sp":2.65},{"stockId":717,"date":"2026-02-08T16:00:00.000Z","sp":2.64},{"date":"2026-02-05T16:00:00.000Z","stockId":717,"sp":2.57},{"date":"2026-02-04T16:00:00.000Z","stockId":717,"sp":2.58},{"stockId":717,"date":"2026-02-03T16:00:00.000Z","sp":2.62},{"stockId":717,"date":"2026-02-02T16:00:00.000Z","sp":2.52},{"stockId":717,"date":"2026-02-01T16:00:00.000Z","sp":2.48},{"stockId":717,"date":"2026-01-29T16:00:00.000Z","sp":2.63},{"date":"2026-01-28T16:00:00.000Z","stockId":717,"sp":2.73},{"stockId":717,"date":"2026-01-27T16:00:00.000Z","sp":2.74},{"stockId":717,"date":"2026-01-26T16:00:00.000Z","sp":2.7},{"date":"2026-01-25T16:00:00.000Z","stockId":717,"sp":2.75},{"stockId":717,"date":"2026-01-22T16:00:00.000Z","sp":2.75},{"date":"2026-01-21T16:00:00.000Z","stockId":717,"sp":2.71},{"date":"2026-01-20T16:00:00.000Z","stockId":717,"sp":2.63},{"date":"2026-01-19T16:00:00.000Z","stockId":717,"sp":2.62},{"date":"2026-01-18T16:00:00.000Z","stockId":717,"sp":2.58},{"stockId":717,"date":"2026-01-15T16:00:00.000Z","sp":2.53},{"stockId":717,"date":"2026-01-14T16:00:00.000Z","sp":2.59},{"stockId":717,"date":"2026-01-13T16:00:00.000Z","sp":2.63},{"stockId":717,"date":"2026-01-12T16:00:00.000Z","sp":2.64},{"stockId":717,"date":"2026-01-11T16:00:00.000Z","sp":2.67},{"stockId":717,"date":"2026-01-08T16:00:00.000Z","sp":2.61},{"date":"2026-01-07T16:00:00.000Z","stockId":717,"sp":2.63},{"date":"2026-01-06T16:00:00.000Z","stockId":717,"sp":2.59},{"date":"2026-01-05T16:00:00.000Z","stockId":717,"sp":2.6},{"date":"2026-01-04T16:00:00.000Z","stockId":717,"sp":2.56},{"date":"2025-12-30T16:00:00.000Z","stockId":717,"sp":2.59},{"date":"2025-12-29T16:00:00.000Z","stockId":717,"sp":2.59},{"date":"2025-12-28T16:00:00.000Z","stockId":717,"sp":2.62},{"date":"2025-12-25T16:00:00.000Z","stockId":717,"sp":2.62},{"date":"2025-12-24T16:00:00.000Z","stockId":717,"sp":2.61},{"date":"2025-12-23T16:00:00.000Z","stockId":717,"sp":2.62},{"date":"2025-12-22T16:00:00.000Z","stockId":717,"sp":2.6},{"date":"2025-12-21T16:00:00.000Z","stockId":717,"sp":2.66},{"date":"2025-12-18T16:00:00.000Z","stockId":717,"sp":2.63},{"date":"2025-12-17T16:00:00.000Z","stockId":717,"sp":2.53},{"date":"2025-12-16T16:00:00.000Z","stockId":717,"sp":2.52},{"date":"2025-12-15T16:00:00.000Z","stockId":717,"sp":2.49},{"date":"2025-12-14T16:00:00.000Z","stockId":717,"sp":2.52},{"date":"2025-12-11T16:00:00.000Z","stockId":717,"sp":2.49},{"date":"2025-12-10T16:00:00.000Z","stockId":717,"sp":2.49},{"date":"2025-12-09T16:00:00.000Z","stockId":717,"sp":2.56},{"date":"2025-12-08T16:00:00.000Z","stockId":717,"sp":2.56},{"date":"2025-12-07T16:00:00.000Z","stockId":717,"sp":2.61},{"date":"2025-12-04T16:00:00.000Z","stockId":717,"sp":2.6},{"date":"2025-12-03T16:00:00.000Z","stockId":717,"sp":2.57},{"date":"2025-12-02T16:00:00.000Z","stockId":717,"sp":2.6},{"date":"2025-12-01T16:00:00.000Z","stockId":717,"sp":2.61},{"date":"2025-11-30T16:00:00.000Z","stockId":717,"sp":2.61},{"date":"2025-11-27T16:00:00.000Z","stockId":717,"sp":2.58},{"date":"2025-11-26T16:00:00.000Z","stockId":717,"sp":2.56},{"date":"2025-11-25T16:00:00.000Z","stockId":717,"sp":2.57},{"date":"2025-11-24T16:00:00.000Z","stockId":717,"sp":2.58},{"date":"2025-11-23T16:00:00.000Z","stockId":717,"sp":2.57},{"date":"2025-11-20T16:00:00.000Z","stockId":717,"sp":2.55},{"date":"2025-11-19T16:00:00.000Z","stockId":717,"sp":2.68},{"date":"2025-11-18T16:00:00.000Z","stockId":717,"sp":2.69},{"date":"2025-11-17T16:00:00.000Z","stockId":717,"sp":2.77},{"date":"2025-11-16T16:00:00.000Z","stockId":717,"sp":2.88},{"date":"2025-11-13T16:00:00.000Z","stockId":717,"sp":2.87},{"date":"2025-11-12T16:00:00.000Z","stockId":717,"sp":2.86},{"date":"2025-11-11T16:00:00.000Z","stockId":717,"sp":2.82},{"date":"2025-11-10T16:00:00.000Z","stockId":717,"sp":2.84},{"date":"2025-11-09T16:00:00.000Z","stockId":717,"sp":2.8},{"date":"2025-11-06T16:00:00.000Z","stockId":717,"sp":2.8},{"date":"2025-11-05T16:00:00.000Z","stockId":717,"sp":2.79},{"date":"2025-11-04T16:00:00.000Z","stockId":717,"sp":2.79},{"date":"2025-11-03T16:00:00.000Z","stockId":717,"sp":2.75},{"date":"2025-11-02T16:00:00.000Z","stockId":717,"sp":2.74},{"date":"2025-10-30T16:00:00.000Z","stockId":717,"sp":2.68},{"date":"2025-10-29T16:00:00.000Z","stockId":717,"sp":2.67},{"date":"2025-10-28T16:00:00.000Z","stockId":717,"sp":2.76},{"date":"2025-10-27T16:00:00.000Z","stockId":717,"sp":2.75},{"date":"2025-10-26T16:00:00.000Z","stockId":717,"sp":2.78},{"date":"2025-10-23T16:00:00.000Z","stockId":717,"sp":2.75},{"date":"2025-10-22T16:00:00.000Z","stockId":717,"sp":2.86},{"date":"2025-10-21T16:00:00.000Z","stockId":717,"sp":2.86},{"date":"2025-10-20T16:00:00.000Z","stockId":717,"sp":2.81},{"date":"2025-10-19T16:00:00.000Z","stockId":717,"sp":2.76},{"date":"2025-10-16T16:00:00.000Z","stockId":717,"sp":2.73},{"date":"2025-10-15T16:00:00.000Z","stockId":717,"sp":2.76},{"date":"2025-10-14T16:00:00.000Z","stockId":717,"sp":2.82},{"date":"2025-10-13T16:00:00.000Z","stockId":717,"sp":2.81},{"date":"2025-10-12T16:00:00.000Z","stockId":717,"sp":2.84},{"date":"2025-10-09T16:00:00.000Z","stockId":717,"sp":2.83},{"date":"2025-10-08T16:00:00.000Z","stockId":717,"sp":2.78},{"date":"2025-09-29T16:00:00.000Z","stockId":717,"sp":2.72},{"date":"2025-09-28T16:00:00.000Z","stockId":717,"sp":2.71},{"date":"2025-09-25T16:00:00.000Z","stockId":717,"sp":2.67},{"date":"2025-09-24T16:00:00.000Z","stockId":717,"sp":2.68},{"date":"2025-09-23T16:00:00.000Z","stockId":717,"sp":2.7},{"date":"2025-09-22T16:00:00.000Z","stockId":717,"sp":2.7},{"date":"2025-09-21T16:00:00.000Z","stockId":717,"sp":2.81},{"date":"2025-09-18T16:00:00.000Z","stockId":717,"sp":2.82},{"date":"2025-09-17T16:00:00.000Z","stockId":717,"sp":2.91},{"date":"2025-09-16T16:00:00.000Z","stockId":717,"sp":2.96},{"date":"2025-09-15T16:00:00.000Z","stockId":717,"sp":2.99},{"date":"2025-09-14T16:00:00.000Z","stockId":717,"sp":2.96},{"date":"2025-09-11T16:00:00.000Z","stockId":717,"sp":2.94},{"date":"2025-09-10T16:00:00.000Z","stockId":717,"sp":2.88},{"date":"2025-09-09T16:00:00.000Z","stockId":717,"sp":2.87},{"date":"2025-09-08T16:00:00.000Z","stockId":717,"sp":2.87},{"date":"2025-09-07T16:00:00.000Z","stockId":717,"sp":2.85},{"date":"2025-09-04T16:00:00.000Z","stockId":717,"sp":2.79},{"date":"2025-09-03T16:00:00.000Z","stockId":717,"sp":2.77},{"date":"2025-09-02T16:00:00.000Z","stockId":717,"sp":2.76},{"date":"2025-09-01T16:00:00.000Z","stockId":717,"sp":2.85},{"date":"2025-08-31T16:00:00.000Z","stockId":717,"sp":2.85},{"date":"2025-08-28T16:00:00.000Z","stockId":717,"sp":2.81},{"date":"2025-08-27T16:00:00.000Z","stockId":717,"sp":2.79},{"date":"2025-08-26T16:00:00.000Z","stockId":717,"sp":2.78},{"date":"2025-08-25T16:00:00.000Z","stockId":717,"sp":2.92},{"date":"2025-08-24T16:00:00.000Z","stockId":717,"sp":2.92},{"date":"2025-08-21T16:00:00.000Z","stockId":717,"sp":2.84},{"date":"2025-08-20T16:00:00.000Z","stockId":717,"sp":2.86},{"date":"2025-08-19T16:00:00.000Z","stockId":717,"sp":2.86},{"date":"2025-08-18T16:00:00.000Z","stockId":717,"sp":2.83},{"date":"2025-08-17T16:00:00.000Z","stockId":717,"sp":2.82},{"date":"2025-08-14T16:00:00.000Z","stockId":717,"sp":2.86},{"date":"2025-08-13T16:00:00.000Z","stockId":717,"sp":2.86},{"date":"2025-08-12T16:00:00.000Z","stockId":717,"sp":2.95},{"date":"2025-08-11T16:00:00.000Z","stockId":717,"sp":2.97},{"date":"2025-08-10T16:00:00.000Z","stockId":717,"sp":2.98},{"date":"2025-08-07T16:00:00.000Z","stockId":717,"sp":2.96},{"date":"2025-08-06T16:00:00.000Z","stockId":717,"sp":2.94},{"date":"2025-08-05T16:00:00.000Z","stockId":717,"sp":2.97},{"date":"2025-08-04T16:00:00.000Z","stockId":717,"sp":3.03},{"date":"2025-08-03T16:00:00.000Z","stockId":717,"sp":2.99},{"date":"2025-07-31T16:00:00.000Z","stockId":717,"sp":3},{"date":"2025-07-30T16:00:00.000Z","stockId":717,"sp":2.98},{"date":"2025-07-29T16:00:00.000Z","stockId":717,"sp":3.13},{"date":"2025-07-28T16:00:00.000Z","stockId":717,"sp":3.06},{"date":"2025-07-27T16:00:00.000Z","stockId":717,"sp":2.93},{"date":"2025-07-24T16:00:00.000Z","stockId":717,"sp":3.04},{"date":"2025-07-23T16:00:00.000Z","stockId":717,"sp":3.03},{"date":"2025-07-22T16:00:00.000Z","stockId":717,"sp":2.98},{"date":"2025-07-21T16:00:00.000Z","stockId":717,"sp":3.01},{"date":"2025-07-20T16:00:00.000Z","stockId":717,"sp":2.96},{"date":"2025-07-17T16:00:00.000Z","stockId":717,"sp":2.93},{"date":"2025-07-16T16:00:00.000Z","stockId":717,"sp":2.76},{"date":"2025-07-15T16:00:00.000Z","stockId":717,"sp":2.71},{"date":"2025-07-14T16:00:00.000Z","stockId":717,"sp":2.8},{"date":"2025-07-13T16:00:00.000Z","stockId":717,"sp":2.73},{"date":"2025-07-10T16:00:00.000Z","stockId":717,"sp":2.75},{"date":"2025-07-09T16:00:00.000Z","stockId":717,"sp":2.74},{"date":"2025-07-08T16:00:00.000Z","stockId":717,"sp":2.66},{"date":"2025-07-07T16:00:00.000Z","stockId":717,"sp":2.66},{"date":"2025-07-06T16:00:00.000Z","stockId":717,"sp":2.6},{"date":"2025-07-03T16:00:00.000Z","stockId":717,"sp":2.6},{"date":"2025-07-02T16:00:00.000Z","stockId":717,"sp":2.59},{"date":"2025-07-01T16:00:00.000Z","stockId":717,"sp":2.59},{"date":"2025-06-30T16:00:00.000Z","stockId":717,"sp":2.47},{"date":"2025-06-29T16:00:00.000Z","stockId":717,"sp":2.44},{"date":"2025-06-26T16:00:00.000Z","stockId":717,"sp":2.43},{"date":"2025-06-25T16:00:00.000Z","stockId":717,"sp":2.42},{"date":"2025-06-24T16:00:00.000Z","stockId":717,"sp":2.4},{"date":"2025-06-23T16:00:00.000Z","stockId":717,"sp":2.41},{"date":"2025-06-22T16:00:00.000Z","stockId":717,"sp":2.38},{"date":"2025-06-19T16:00:00.000Z","stockId":717,"sp":2.35},{"date":"2025-06-18T16:00:00.000Z","stockId":717,"sp":2.37},{"date":"2025-06-17T16:00:00.000Z","stockId":717,"sp":2.41},{"date":"2025-06-16T16:00:00.000Z","stockId":717,"sp":2.43},{"date":"2025-06-15T16:00:00.000Z","stockId":717,"sp":2.4},{"date":"2025-06-12T16:00:00.000Z","stockId":717,"sp":2.41},{"date":"2025-06-11T16:00:00.000Z","stockId":717,"sp":2.44},{"date":"2025-06-10T16:00:00.000Z","stockId":717,"sp":2.47},{"date":"2025-06-09T16:00:00.000Z","stockId":717,"sp":2.45},{"date":"2025-06-08T16:00:00.000Z","stockId":717,"sp":2.47},{"date":"2025-06-05T16:00:00.000Z","stockId":717,"sp":2.45},{"date":"2025-06-04T16:00:00.000Z","stockId":717,"sp":2.44},{"date":"2025-06-03T16:00:00.000Z","stockId":717,"sp":2.48},{"date":"2025-06-02T16:00:00.000Z","stockId":717,"sp":2.44},{"date":"2025-05-29T16:00:00.000Z","stockId":717,"sp":2.5},{"date":"2025-05-28T16:00:00.000Z","stockId":717,"sp":2.54},{"date":"2025-05-27T16:00:00.000Z","stockId":717,"sp":2.5},{"date":"2025-05-26T16:00:00.000Z","stockId":717,"sp":2.56},{"date":"2025-05-25T16:00:00.000Z","stockId":717,"sp":2.55},{"date":"2025-05-22T16:00:00.000Z","stockId":717,"sp":2.54},{"date":"2025-05-21T16:00:00.000Z","stockId":717,"sp":2.58},{"date":"2025-05-20T16:00:00.000Z","stockId":717,"sp":2.61},{"date":"2025-05-19T16:00:00.000Z","stockId":717,"sp":2.63},{"date":"2025-05-18T16:00:00.000Z","stockId":717,"sp":2.64},{"date":"2025-05-15T16:00:00.000Z","stockId":717,"sp":2.57},{"date":"2025-05-14T16:00:00.000Z","stockId":717,"sp":2.61},{"date":"2025-05-13T16:00:00.000Z","stockId":717,"sp":2.64},{"date":"2025-05-12T16:00:00.000Z","stockId":717,"sp":2.6},{"date":"2025-05-11T16:00:00.000Z","stockId":717,"sp":2.59},{"date":"2025-05-08T16:00:00.000Z","stockId":717,"sp":2.55},{"date":"2025-05-07T16:00:00.000Z","stockId":717,"sp":2.61},{"date":"2025-05-06T16:00:00.000Z","stockId":717,"sp":2.58},{"date":"2025-05-05T16:00:00.000Z","stockId":717,"sp":2.55},{"date":"2025-04-29T16:00:00.000Z","stockId":717,"sp":2.46},{"date":"2025-04-28T16:00:00.000Z","stockId":717,"sp":2.48},{"date":"2025-04-27T16:00:00.000Z","stockId":717,"sp":2.5},{"date":"2025-04-24T16:00:00.000Z","stockId":717,"sp":2.45},{"date":"2025-04-23T16:00:00.000Z","stockId":717,"sp":2.43},{"date":"2025-04-22T16:00:00.000Z","stockId":717,"sp":2.43},{"date":"2025-04-21T16:00:00.000Z","stockId":717,"sp":2.41},{"date":"2025-04-20T16:00:00.000Z","stockId":717,"sp":2.43},{"date":"2025-04-17T16:00:00.000Z","stockId":717,"sp":2.42},{"date":"2025-04-16T16:00:00.000Z","stockId":717,"sp":2.4},{"date":"2025-04-15T16:00:00.000Z","stockId":717,"sp":2.38},{"date":"2025-04-14T16:00:00.000Z","stockId":717,"sp":2.42},{"date":"2025-04-13T16:00:00.000Z","stockId":717,"sp":2.46},{"date":"2025-04-10T16:00:00.000Z","stockId":717,"sp":2.4},{"date":"2025-04-09T16:00:00.000Z","stockId":717,"sp":2.39},{"date":"2025-04-08T16:00:00.000Z","stockId":717,"sp":2.36},{"date":"2025-04-07T16:00:00.000Z","stockId":717,"sp":2.33},{"date":"2025-04-06T16:00:00.000Z","stockId":717,"sp":2.42},{"date":"2025-04-02T16:00:00.000Z","stockId":717,"sp":2.69},{"date":"2025-04-01T16:00:00.000Z","stockId":717,"sp":2.69},{"date":"2025-03-31T16:00:00.000Z","stockId":717,"sp":2.68},{"date":"2025-03-30T16:00:00.000Z","stockId":717,"sp":2.71},{"date":"2025-03-27T16:00:00.000Z","stockId":717,"sp":2.82},{"date":"2025-03-26T16:00:00.000Z","stockId":717,"sp":2.82},{"date":"2025-03-25T16:00:00.000Z","stockId":717,"sp":2.86},{"date":"2025-03-24T16:00:00.000Z","stockId":717,"sp":2.91},{"date":"2025-03-23T16:00:00.000Z","stockId":717,"sp":2.98},{"date":"2025-03-20T16:00:00.000Z","stockId":717,"sp":2.86},{"date":"2025-03-19T16:00:00.000Z","stockId":717,"sp":2.86},{"date":"2025-03-18T16:00:00.000Z","stockId":717,"sp":2.86},{"date":"2025-03-17T16:00:00.000Z","stockId":717,"sp":2.93},{"date":"2025-03-16T16:00:00.000Z","stockId":717,"sp":2.95},{"date":"2025-03-13T16:00:00.000Z","stockId":717,"sp":2.93},{"date":"2025-03-12T16:00:00.000Z","stockId":717,"sp":2.92},{"date":"2025-03-11T16:00:00.000Z","stockId":717,"sp":2.91},{"date":"2025-03-10T16:00:00.000Z","stockId":717,"sp":2.93},{"date":"2025-03-09T16:00:00.000Z","stockId":717,"sp":2.95},{"date":"2025-03-06T16:00:00.000Z","stockId":717,"sp":3.04},{"date":"2025-03-05T16:00:00.000Z","stockId":717,"sp":2.98},{"date":"2025-03-04T16:00:00.000Z","stockId":717,"sp":2.99},{"date":"2025-03-03T16:00:00.000Z","stockId":717,"sp":2.98},{"date":"2025-03-02T16:00:00.000Z","stockId":717,"sp":2.95},{"date":"2025-02-27T16:00:00.000Z","stockId":717,"sp":2.93},{"date":"2025-02-26T16:00:00.000Z","stockId":717,"sp":3.02},{"date":"2025-02-25T16:00:00.000Z","stockId":717,"sp":3.06},{"date":"2025-02-24T16:00:00.000Z","stockId":717,"sp":2.78},{"date":"2025-02-23T16:00:00.000Z","stockId":717,"sp":2.79},{"date":"2025-02-20T16:00:00.000Z","stockId":717,"sp":2.71},{"date":"2025-02-19T16:00:00.000Z","stockId":717,"sp":2.74},{"date":"2025-02-18T16:00:00.000Z","stockId":717,"sp":2.72},{"date":"2025-02-17T16:00:00.000Z","stockId":717,"sp":2.7},{"date":"2025-02-16T16:00:00.000Z","stockId":717,"sp":2.8},{"date":"2025-02-13T16:00:00.000Z","stockId":717,"sp":2.72},{"date":"2025-02-12T16:00:00.000Z","stockId":717,"sp":2.82},{"date":"2025-02-11T16:00:00.000Z","stockId":717,"sp":2.75},{"date":"2025-02-10T16:00:00.000Z","stockId":717,"sp":2.69},{"date":"2025-02-09T16:00:00.000Z","stockId":717,"sp":2.73},{"date":"2025-02-06T16:00:00.000Z","stockId":717,"sp":2.66},{"date":"2025-02-05T16:00:00.000Z","stockId":717,"sp":2.59},{"date":"2025-02-04T16:00:00.000Z","stockId":717,"sp":2.52},{"date":"2025-01-26T16:00:00.000Z","stockId":717,"sp":2.51},{"date":"2025-01-23T16:00:00.000Z","stockId":717,"sp":2.48},{"date":"2025-01-22T16:00:00.000Z","stockId":717,"sp":2.5},{"date":"2025-01-21T16:00:00.000Z","stockId":717,"sp":2.53},{"date":"2025-01-20T16:00:00.000Z","stockId":717,"sp":2.59},{"date":"2025-01-19T16:00:00.000Z","stockId":717,"sp":2.64},{"date":"2025-01-16T16:00:00.000Z","stockId":717,"sp":2.62},{"date":"2025-01-15T16:00:00.000Z","stockId":717,"sp":2.64},{"date":"2025-01-14T16:00:00.000Z","stockId":717,"sp":2.6},{"date":"2025-01-13T16:00:00.000Z","stockId":717,"sp":2.61},{"date":"2025-01-12T16:00:00.000Z","stockId":717,"sp":2.47},{"date":"2025-01-09T16:00:00.000Z","stockId":717,"sp":2.49},{"date":"2025-01-08T16:00:00.000Z","stockId":717,"sp":2.6},{"date":"2025-01-07T16:00:00.000Z","stockId":717,"sp":2.62},{"date":"2025-01-06T16:00:00.000Z","stockId":717,"sp":2.6},{"date":"2025-01-05T16:00:00.000Z","stockId":717,"sp":2.53},{"date":"2025-01-02T16:00:00.000Z","stockId":717,"sp":2.54},{"date":"2025-01-01T16:00:00.000Z","stockId":717,"sp":2.68},{"date":"2024-12-30T16:00:00.000Z","stockId":717,"sp":2.72},{"date":"2024-12-29T16:00:00.000Z","stockId":717,"sp":2.82},{"date":"2024-12-26T16:00:00.000Z","stockId":717,"sp":2.9},{"date":"2024-12-25T16:00:00.000Z","stockId":717,"sp":2.88},{"date":"2024-12-24T16:00:00.000Z","stockId":717,"sp":2.91},{"date":"2024-12-23T16:00:00.000Z","stockId":717,"sp":3.06},{"date":"2024-12-22T16:00:00.000Z","stockId":717,"sp":3.05},{"date":"2024-12-19T16:00:00.000Z","stockId":717,"sp":3.26},{"date":"2024-12-18T16:00:00.000Z","stockId":717,"sp":3.38},{"date":"2024-12-17T16:00:00.000Z","stockId":717,"sp":3.56},{"date":"2024-12-16T16:00:00.000Z","stockId":717,"sp":3.24},{"date":"2024-12-15T16:00:00.000Z","stockId":717,"sp":3.6},{"date":"2024-12-12T16:00:00.000Z","stockId":717,"sp":3.68},{"date":"2024-12-11T16:00:00.000Z","stockId":717,"sp":3.86},{"date":"2024-12-10T16:00:00.000Z","stockId":717,"sp":3.87},{"date":"2024-12-09T16:00:00.000Z","stockId":717,"sp":3.52},{"date":"2024-12-08T16:00:00.000Z","stockId":717,"sp":3.83},{"date":"2024-12-05T16:00:00.000Z","stockId":717,"sp":3.48},{"date":"2024-12-04T16:00:00.000Z","stockId":717,"sp":3.16},{"date":"2024-12-03T16:00:00.000Z","stockId":717,"sp":2.87},{"date":"2024-12-02T16:00:00.000Z","stockId":717,"sp":2.85},{"date":"2024-12-01T16:00:00.000Z","stockId":717,"sp":2.87},{"date":"2024-11-28T16:00:00.000Z","stockId":717,"sp":2.7},{"date":"2024-11-27T16:00:00.000Z","stockId":717,"sp":2.71},{"date":"2024-11-26T16:00:00.000Z","stockId":717,"sp":2.68},{"date":"2024-11-25T16:00:00.000Z","stockId":717,"sp":2.69},{"date":"2024-11-24T16:00:00.000Z","stockId":717,"sp":2.75},{"date":"2024-11-21T16:00:00.000Z","stockId":717,"sp":2.72},{"date":"2024-11-20T16:00:00.000Z","stockId":717,"sp":2.85},{"date":"2024-11-19T16:00:00.000Z","stockId":717,"sp":2.94},{"date":"2024-11-18T16:00:00.000Z","stockId":717,"sp":3.01},{"date":"2024-11-17T16:00:00.000Z","stockId":717,"sp":2.93},{"date":"2024-11-14T16:00:00.000Z","stockId":717,"sp":2.66},{"date":"2024-11-13T16:00:00.000Z","stockId":717,"sp":2.76},{"date":"2024-11-12T16:00:00.000Z","stockId":717,"sp":2.9},{"date":"2024-11-11T16:00:00.000Z","stockId":717,"sp":2.94},{"date":"2024-11-10T16:00:00.000Z","stockId":717,"sp":3.05},{"date":"2024-11-07T16:00:00.000Z","stockId":717,"sp":3.01},{"date":"2024-11-06T16:00:00.000Z","stockId":717,"sp":3.07},{"date":"2024-11-05T16:00:00.000Z","stockId":717,"sp":2.92},{"date":"2024-11-04T16:00:00.000Z","stockId":717,"sp":2.9},{"date":"2024-11-03T16:00:00.000Z","stockId":717,"sp":2.76},{"date":"2024-10-31T16:00:00.000Z","stockId":717,"sp":2.91},{"date":"2024-10-30T16:00:00.000Z","stockId":717,"sp":3.06},{"date":"2024-10-29T16:00:00.000Z","stockId":717,"sp":2.93},{"date":"2024-10-28T16:00:00.000Z","stockId":717,"sp":2.89},{"date":"2024-10-27T16:00:00.000Z","stockId":717,"sp":3.01},{"date":"2024-10-24T16:00:00.000Z","stockId":717,"sp":2.74},{"date":"2024-10-23T16:00:00.000Z","stockId":717,"sp":2.73},{"date":"2024-10-22T16:00:00.000Z","stockId":717,"sp":2.84},{"date":"2024-10-21T16:00:00.000Z","stockId":717,"sp":2.7},{"date":"2024-10-20T16:00:00.000Z","stockId":717,"sp":2.65},{"date":"2024-10-17T16:00:00.000Z","stockId":717,"sp":2.72},{"date":"2024-10-16T16:00:00.000Z","stockId":717,"sp":2.73},{"date":"2024-10-15T16:00:00.000Z","stockId":717,"sp":2.55},{"date":"2024-10-14T16:00:00.000Z","stockId":717,"sp":2.53},{"date":"2024-10-13T16:00:00.000Z","stockId":717,"sp":2.53},{"date":"2024-10-10T16:00:00.000Z","stockId":717,"sp":2.57},{"date":"2024-10-09T16:00:00.000Z","stockId":717,"sp":2.85},{"date":"2024-10-08T16:00:00.000Z","stockId":717,"sp":2.86},{"date":"2024-10-07T16:00:00.000Z","stockId":717,"sp":3.18},{"date":"2024-09-29T16:00:00.000Z","stockId":717,"sp":3.16},{"date":"2024-09-26T16:00:00.000Z","stockId":717,"sp":2.87},{"date":"2024-09-25T16:00:00.000Z","stockId":717,"sp":2.61},{"date":"2024-09-24T16:00:00.000Z","stockId":717,"sp":2.37},{"date":"2024-09-23T16:00:00.000Z","stockId":717,"sp":2.15},{"date":"2024-09-22T16:00:00.000Z","stockId":717,"sp":1.95},{"date":"2024-09-19T16:00:00.000Z","stockId":717,"sp":1.77},{"date":"2024-09-18T16:00:00.000Z","stockId":717,"sp":1.82},{"date":"2024-09-17T16:00:00.000Z","stockId":717,"sp":1.78},{"date":"2024-09-12T16:00:00.000Z","stockId":717,"sp":1.87},{"date":"2024-09-11T16:00:00.000Z","stockId":717,"sp":1.7},{"date":"2024-09-10T16:00:00.000Z","stockId":717,"sp":1.63},{"date":"2024-09-09T16:00:00.000Z","stockId":717,"sp":1.65},{"date":"2024-09-08T16:00:00.000Z","stockId":717,"sp":1.65},{"date":"2024-09-05T16:00:00.000Z","stockId":717,"sp":1.63},{"date":"2024-09-04T16:00:00.000Z","stockId":717,"sp":1.65},{"date":"2024-09-03T16:00:00.000Z","stockId":717,"sp":1.63},{"date":"2024-09-02T16:00:00.000Z","stockId":717,"sp":1.65},{"date":"2024-09-01T16:00:00.000Z","stockId":717,"sp":1.64},{"date":"2024-08-29T16:00:00.000Z","stockId":717,"sp":1.67},{"date":"2024-08-28T16:00:00.000Z","stockId":717,"sp":1.64},{"date":"2024-08-27T16:00:00.000Z","stockId":717,"sp":1.63},{"date":"2024-08-26T16:00:00.000Z","stockId":717,"sp":1.63},{"date":"2024-08-25T16:00:00.000Z","stockId":717,"sp":1.66},{"date":"2024-08-22T16:00:00.000Z","stockId":717,"sp":1.64},{"date":"2024-08-21T16:00:00.000Z","stockId":717,"sp":1.64},{"date":"2024-08-20T16:00:00.000Z","stockId":717,"sp":1.65},{"date":"2024-08-19T16:00:00.000Z","stockId":717,"sp":1.67},{"date":"2024-08-18T16:00:00.000Z","stockId":717,"sp":1.7},{"date":"2024-08-15T16:00:00.000Z","stockId":717,"sp":1.71},{"date":"2024-08-14T16:00:00.000Z","stockId":717,"sp":1.74},{"date":"2024-08-13T16:00:00.000Z","stockId":717,"sp":1.71},{"date":"2024-08-12T16:00:00.000Z","stockId":717,"sp":1.74},{"date":"2024-08-11T16:00:00.000Z","stockId":717,"sp":1.8},{"date":"2024-08-08T16:00:00.000Z","stockId":717,"sp":1.73},{"date":"2024-08-07T16:00:00.000Z","stockId":717,"sp":1.73},{"date":"2024-08-06T16:00:00.000Z","stockId":717,"sp":1.71},{"date":"2024-08-05T16:00:00.000Z","stockId":717,"sp":1.73},{"date":"2024-08-04T16:00:00.000Z","stockId":717,"sp":1.72},{"date":"2024-08-01T16:00:00.000Z","stockId":717,"sp":1.73},{"date":"2024-07-31T16:00:00.000Z","stockId":717,"sp":1.74},{"date":"2024-07-30T16:00:00.000Z","stockId":717,"sp":1.75},{"date":"2024-07-29T16:00:00.000Z","stockId":717,"sp":1.69},{"date":"2024-07-28T16:00:00.000Z","stockId":717,"sp":1.68},{"date":"2024-07-25T16:00:00.000Z","stockId":717,"sp":1.66},{"date":"2024-07-24T16:00:00.000Z","stockId":717,"sp":1.64},{"date":"2024-07-23T16:00:00.000Z","stockId":717,"sp":1.65},{"date":"2024-07-22T16:00:00.000Z","stockId":717,"sp":1.68},{"date":"2024-07-21T16:00:00.000Z","stockId":717,"sp":1.69},{"date":"2024-07-18T16:00:00.000Z","stockId":717,"sp":1.69},{"date":"2024-07-17T16:00:00.000Z","stockId":717,"sp":1.69},{"date":"2024-07-16T16:00:00.000Z","stockId":717,"sp":1.69},{"date":"2024-07-15T16:00:00.000Z","stockId":717,"sp":1.7},{"date":"2024-07-14T16:00:00.000Z","stockId":717,"sp":1.7},{"date":"2024-07-11T16:00:00.000Z","stockId":717,"sp":1.72},{"date":"2024-07-10T16:00:00.000Z","stockId":717,"sp":1.73},{"date":"2024-07-09T16:00:00.000Z","stockId":717,"sp":1.68},{"date":"2024-07-08T16:00:00.000Z","stockId":717,"sp":1.71},{"date":"2024-07-07T16:00:00.000Z","stockId":717,"sp":1.7},{"date":"2024-07-04T16:00:00.000Z","stockId":717,"sp":1.75},{"date":"2024-07-03T16:00:00.000Z","stockId":717,"sp":1.72},{"date":"2024-07-02T16:00:00.000Z","stockId":717,"sp":1.79},{"date":"2024-07-01T16:00:00.000Z","stockId":717,"sp":1.79},{"date":"2024-06-30T16:00:00.000Z","stockId":717,"sp":1.73},{"date":"2024-06-27T16:00:00.000Z","stockId":717,"sp":1.69},{"date":"2024-06-26T16:00:00.000Z","stockId":717,"sp":1.71},{"sp":1.75,"stockId":717,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.69,"stockId":717,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.7,"stockId":717,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.77,"stockId":717,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.77,"stockId":717,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.84,"stockId":717,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.85,"stockId":717,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.84,"stockId":717,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.89,"stockId":717,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.86,"stockId":717,"date":"2024-06-12T16:00:00.000Z"},{"sp":1.9,"stockId":717,"date":"2024-06-11T16:00:00.000Z"},{"sp":1.91,"stockId":717,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.95,"stockId":717,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.91,"stockId":717,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.98,"stockId":717,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.04,"stockId":717,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.03,"stockId":717,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.09,"stockId":717,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.1,"stockId":717,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.1,"stockId":717,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.09,"stockId":717,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.1,"stockId":717,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.13,"stockId":717,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.14,"stockId":717,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.2,"stockId":717,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.17,"stockId":717,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.21,"stockId":717,"date":"2024-05-19T16:00:00.000Z"},{"sp":2.22,"stockId":717,"date":"2024-05-16T16:00:00.000Z"},{"sp":2.23,"stockId":717,"date":"2024-05-15T16:00:00.000Z"},{"sp":2.14,"stockId":717,"date":"2024-05-14T16:00:00.000Z"},{"sp":2.16,"stockId":717,"date":"2024-05-13T16:00:00.000Z"},{"sp":2.16,"stockId":717,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":717,"sp":2.19},{"date":"2024-05-08T16:00:00.000Z","stockId":717,"sp":2.2},{"date":"2024-05-07T16:00:00.000Z","stockId":717,"sp":2.17},{"date":"2024-05-06T16:00:00.000Z","stockId":717,"sp":2.19},{"date":"2024-05-05T16:00:00.000Z","stockId":717,"sp":2.21},{"date":"2024-04-29T16:00:00.000Z","stockId":717,"sp":2.19},{"date":"2024-04-28T16:00:00.000Z","stockId":717,"sp":2.27},{"date":"2024-04-25T16:00:00.000Z","stockId":717,"sp":2.31},{"date":"2024-04-24T16:00:00.000Z","stockId":717,"sp":2.28},{"date":"2024-04-23T16:00:00.000Z","stockId":717,"sp":2.28},{"date":"2024-04-22T16:00:00.000Z","stockId":717,"sp":2.28},{"date":"2024-04-21T16:00:00.000Z","stockId":717,"sp":2.31},{"date":"2024-04-18T16:00:00.000Z","stockId":717,"sp":2.32},{"date":"2024-04-17T16:00:00.000Z","stockId":717,"sp":2.32},{"date":"2024-04-16T16:00:00.000Z","stockId":717,"sp":2.29},{"date":"2024-04-15T16:00:00.000Z","stockId":717,"sp":2.21},{"date":"2024-04-14T16:00:00.000Z","stockId":717,"sp":2.3},{"date":"2024-04-11T16:00:00.000Z","stockId":717,"sp":2.35},{"date":"2024-04-10T16:00:00.000Z","stockId":717,"sp":2.39},{"date":"2024-04-09T16:00:00.000Z","stockId":717,"sp":2.35},{"date":"2024-04-08T16:00:00.000Z","stockId":717,"sp":2.39},{"date":"2024-04-07T16:00:00.000Z","stockId":717,"sp":2.36},{"date":"2024-04-02T16:00:00.000Z","stockId":717,"sp":2.41},{"date":"2024-04-01T16:00:00.000Z","stockId":717,"sp":2.4},{"date":"2024-03-31T16:00:00.000Z","stockId":717,"sp":2.38},{"date":"2024-03-28T16:00:00.000Z","stockId":717,"sp":2.35},{"date":"2024-03-27T16:00:00.000Z","stockId":717,"sp":2.31},{"date":"2024-03-26T16:00:00.000Z","stockId":717,"sp":2.28},{"date":"2024-03-25T16:00:00.000Z","stockId":717,"sp":2.34},{"date":"2024-03-24T16:00:00.000Z","stockId":717,"sp":2.33},{"date":"2024-03-21T16:00:00.000Z","stockId":717,"sp":2.37},{"date":"2024-03-20T16:00:00.000Z","stockId":717,"sp":2.43},{"date":"2024-03-19T16:00:00.000Z","stockId":717,"sp":2.43},{"date":"2024-03-18T16:00:00.000Z","stockId":717,"sp":2.43},{"date":"2024-03-17T16:00:00.000Z","stockId":717,"sp":2.44},{"date":"2024-03-14T16:00:00.000Z","stockId":717,"sp":2.44},{"date":"2024-03-13T16:00:00.000Z","stockId":717,"sp":2.36},{"date":"2024-03-12T16:00:00.000Z","stockId":717,"sp":2.43},{"date":"2024-03-11T16:00:00.000Z","stockId":717,"sp":2.46},{"date":"2024-03-10T16:00:00.000Z","stockId":717,"sp":2.45},{"date":"2024-03-07T16:00:00.000Z","stockId":717,"sp":2.44},{"date":"2024-03-06T16:00:00.000Z","stockId":717,"sp":2.47},{"date":"2024-03-05T16:00:00.000Z","stockId":717,"sp":2.45},{"date":"2024-03-04T16:00:00.000Z","stockId":717,"sp":2.43},{"date":"2024-03-03T16:00:00.000Z","stockId":717,"sp":2.52},{"date":"2024-02-29T16:00:00.000Z","stockId":717,"sp":2.64},{"date":"2024-02-28T16:00:00.000Z","stockId":717,"sp":2.71},{"date":"2024-02-27T16:00:00.000Z","stockId":717,"sp":2.57},{"date":"2024-02-26T16:00:00.000Z","stockId":717,"sp":2.59},{"date":"2024-02-25T16:00:00.000Z","stockId":717,"sp":2.61},{"date":"2024-02-22T16:00:00.000Z","stockId":717,"sp":2.74},{"date":"2024-02-21T16:00:00.000Z","stockId":717,"sp":2.49},{"date":"2024-02-20T16:00:00.000Z","stockId":717,"sp":2.26},{"date":"2024-02-19T16:00:00.000Z","stockId":717,"sp":2.23},{"date":"2024-02-18T16:00:00.000Z","stockId":717,"sp":2.25},{"date":"2024-02-07T16:00:00.000Z","stockId":717,"sp":2.15},{"date":"2024-02-06T16:00:00.000Z","stockId":717,"sp":2.03},{"date":"2024-02-05T16:00:00.000Z","stockId":717,"sp":2.05},{"date":"2024-02-04T16:00:00.000Z","stockId":717,"sp":2.03},{"date":"2024-02-01T16:00:00.000Z","stockId":717,"sp":2.25},{"date":"2024-01-31T16:00:00.000Z","stockId":717,"sp":2.4},{"date":"2024-01-30T16:00:00.000Z","stockId":717,"sp":2.45},{"date":"2024-01-29T16:00:00.000Z","stockId":717,"sp":2.72},{"date":"2024-01-28T16:00:00.000Z","stockId":717,"sp":2.85},{"date":"2024-01-25T16:00:00.000Z","stockId":717,"sp":2.59},{"date":"2024-01-24T16:00:00.000Z","stockId":717,"sp":2.48},{"date":"2024-01-23T16:00:00.000Z","stockId":717,"sp":2.37},{"date":"2024-01-22T16:00:00.000Z","stockId":717,"sp":2.28},{"date":"2024-01-21T16:00:00.000Z","stockId":717,"sp":2.26},{"date":"2024-01-18T16:00:00.000Z","stockId":717,"sp":2.38},{"date":"2024-01-17T16:00:00.000Z","stockId":717,"sp":2.4},{"date":"2024-01-16T16:00:00.000Z","stockId":717,"sp":2.41},{"date":"2024-01-15T16:00:00.000Z","stockId":717,"sp":2.47},{"date":"2024-01-14T16:00:00.000Z","stockId":717,"sp":2.5},{"date":"2024-01-11T16:00:00.000Z","stockId":717,"sp":2.52},{"date":"2024-01-10T16:00:00.000Z","stockId":717,"sp":2.52},{"date":"2024-01-09T16:00:00.000Z","stockId":717,"sp":2.5},{"date":"2024-01-08T16:00:00.000Z","stockId":717,"sp":2.5},{"date":"2024-01-07T16:00:00.000Z","stockId":717,"sp":2.49},{"date":"2024-01-04T16:00:00.000Z","stockId":717,"sp":2.55},{"date":"2024-01-03T16:00:00.000Z","stockId":717,"sp":2.57},{"date":"2024-01-02T16:00:00.000Z","stockId":717,"sp":2.58},{"date":"2024-01-01T16:00:00.000Z","stockId":717,"sp":2.56},{"date":"2023-12-28T16:00:00.000Z","stockId":717,"sp":2.54},{"date":"2023-12-27T16:00:00.000Z","stockId":717,"sp":2.57},{"date":"2023-12-26T16:00:00.000Z","stockId":717,"sp":2.55},{"date":"2023-12-25T16:00:00.000Z","stockId":717,"sp":2.53},{"date":"2023-12-24T16:00:00.000Z","stockId":717,"sp":2.55},{"date":"2023-12-21T16:00:00.000Z","stockId":717,"sp":2.57},{"date":"2023-12-20T16:00:00.000Z","stockId":717,"sp":2.61},{"date":"2023-12-19T16:00:00.000Z","stockId":717,"sp":2.58},{"date":"2023-12-18T16:00:00.000Z","stockId":717,"sp":2.62},{"date":"2023-12-17T16:00:00.000Z","stockId":717,"sp":2.64},{"date":"2023-12-14T16:00:00.000Z","stockId":717,"sp":2.69},{"date":"2023-12-13T16:00:00.000Z","stockId":717,"sp":2.71},{"date":"2023-12-12T16:00:00.000Z","stockId":717,"sp":2.73},{"date":"2023-12-11T16:00:00.000Z","stockId":717,"sp":2.76},{"date":"2023-12-10T16:00:00.000Z","stockId":717,"sp":2.75},{"date":"2023-12-07T16:00:00.000Z","stockId":717,"sp":2.78},{"date":"2023-12-06T16:00:00.000Z","stockId":717,"sp":2.78},{"date":"2023-12-05T16:00:00.000Z","stockId":717,"sp":2.79},{"date":"2023-12-04T16:00:00.000Z","stockId":717,"sp":2.8},{"date":"2023-12-03T16:00:00.000Z","stockId":717,"sp":2.87},{"date":"2023-11-30T16:00:00.000Z","stockId":717,"sp":2.85},{"date":"2023-11-29T16:00:00.000Z","stockId":717,"sp":2.83},{"date":"2023-11-28T16:00:00.000Z","stockId":717,"sp":2.87},{"date":"2023-11-27T16:00:00.000Z","stockId":717,"sp":2.89},{"date":"2023-11-26T16:00:00.000Z","stockId":717,"sp":2.89},{"date":"2023-11-23T16:00:00.000Z","stockId":717,"sp":2.92},{"date":"2023-11-22T16:00:00.000Z","stockId":717,"sp":2.91},{"date":"2023-11-21T16:00:00.000Z","stockId":717,"sp":2.89},{"date":"2023-11-20T16:00:00.000Z","stockId":717,"sp":2.91},{"date":"2023-11-19T16:00:00.000Z","stockId":717,"sp":2.88},{"date":"2023-11-16T16:00:00.000Z","stockId":717,"sp":2.9},{"date":"2023-11-15T16:00:00.000Z","stockId":717,"sp":2.92},{"date":"2023-11-14T16:00:00.000Z","stockId":717,"sp":2.93},{"date":"2023-11-13T16:00:00.000Z","stockId":717,"sp":2.87},{"date":"2023-11-12T16:00:00.000Z","stockId":717,"sp":2.85},{"date":"2023-11-09T16:00:00.000Z","stockId":717,"sp":2.79},{"date":"2023-11-08T16:00:00.000Z","stockId":717,"sp":2.79},{"date":"2023-11-07T16:00:00.000Z","stockId":717,"sp":2.77},{"date":"2023-11-06T16:00:00.000Z","stockId":717,"sp":2.81},{"date":"2023-11-05T16:00:00.000Z","stockId":717,"sp":2.84},{"date":"2023-11-02T16:00:00.000Z","stockId":717,"sp":2.86},{"date":"2023-11-01T16:00:00.000Z","stockId":717,"sp":2.92},{"date":"2023-10-31T16:00:00.000Z","stockId":717,"sp":2.94},{"date":"2023-10-30T16:00:00.000Z","stockId":717,"sp":2.9},{"date":"2023-10-29T16:00:00.000Z","stockId":717,"sp":2.9},{"date":"2023-10-26T16:00:00.000Z","stockId":717,"sp":2.9},{"date":"2023-10-25T16:00:00.000Z","stockId":717,"sp":2.89},{"date":"2023-10-24T16:00:00.000Z","stockId":717,"sp":2.88},{"date":"2023-10-23T16:00:00.000Z","stockId":717,"sp":2.78},{"date":"2023-10-22T16:00:00.000Z","stockId":717,"sp":2.71},{"date":"2023-10-19T16:00:00.000Z","stockId":717,"sp":2.8},{"date":"2023-10-18T16:00:00.000Z","stockId":717,"sp":2.78},{"date":"2023-10-17T16:00:00.000Z","stockId":717,"sp":2.82},{"date":"2023-10-16T16:00:00.000Z","stockId":717,"sp":2.87},{"date":"2023-10-15T16:00:00.000Z","stockId":717,"sp":2.88},{"date":"2023-10-12T16:00:00.000Z","stockId":717,"sp":2.84},{"date":"2023-10-11T16:00:00.000Z","stockId":717,"sp":2.85},{"date":"2023-10-10T16:00:00.000Z","stockId":717,"sp":2.81},{"date":"2023-10-09T16:00:00.000Z","stockId":717,"sp":2.85},{"date":"2023-10-08T16:00:00.000Z","stockId":717,"sp":2.89},{"date":"2023-09-27T16:00:00.000Z","stockId":717,"sp":2.91},{"date":"2023-09-26T16:00:00.000Z","stockId":717,"sp":2.89},{"date":"2023-09-25T16:00:00.000Z","stockId":717,"sp":2.94},{"date":"2023-09-24T16:00:00.000Z","stockId":717,"sp":2.96},{"date":"2023-09-21T16:00:00.000Z","stockId":717,"sp":2.98},{"date":"2023-09-20T16:00:00.000Z","stockId":717,"sp":3.01},{"date":"2023-09-19T16:00:00.000Z","stockId":717,"sp":3.03},{"date":"2023-09-18T16:00:00.000Z","stockId":717,"sp":3.01},{"date":"2023-09-17T16:00:00.000Z","stockId":717,"sp":3},{"date":"2023-09-14T16:00:00.000Z","stockId":717,"sp":3.03},{"date":"2023-09-13T16:00:00.000Z","stockId":717,"sp":2.95},{"date":"2023-09-12T16:00:00.000Z","stockId":717,"sp":2.92},{"date":"2023-09-11T16:00:00.000Z","stockId":717,"sp":2.91},{"date":"2023-09-10T16:00:00.000Z","stockId":717,"sp":2.89},{"date":"2023-09-07T16:00:00.000Z","stockId":717,"sp":2.86},{"date":"2023-09-06T16:00:00.000Z","stockId":717,"sp":2.89},{"date":"2023-09-05T16:00:00.000Z","stockId":717,"sp":2.96},{"date":"2023-09-04T16:00:00.000Z","stockId":717,"sp":3.03},{"date":"2023-09-03T16:00:00.000Z","stockId":717,"sp":3.1},{"date":"2023-08-31T16:00:00.000Z","stockId":717,"sp":2.93},{"date":"2023-08-30T16:00:00.000Z","stockId":717,"sp":2.85},{"date":"2023-08-29T16:00:00.000Z","stockId":717,"sp":2.89},{"date":"2023-08-28T16:00:00.000Z","stockId":717,"sp":2.95},{"date":"2023-08-27T16:00:00.000Z","stockId":717,"sp":3.02},{"date":"2023-08-24T16:00:00.000Z","stockId":717,"sp":2.91},{"date":"2023-08-23T16:00:00.000Z","stockId":717,"sp":2.87},{"date":"2023-08-22T16:00:00.000Z","stockId":717,"sp":2.94},{"date":"2023-08-21T16:00:00.000Z","stockId":717,"sp":2.99},{"date":"2023-08-20T16:00:00.000Z","stockId":717,"sp":3.01},{"date":"2023-08-17T16:00:00.000Z","stockId":717,"sp":3.03},{"date":"2023-08-16T16:00:00.000Z","stockId":717,"sp":3.03},{"date":"2023-08-15T16:00:00.000Z","stockId":717,"sp":2.98},{"date":"2023-08-14T16:00:00.000Z","stockId":717,"sp":2.98},{"date":"2023-08-13T16:00:00.000Z","stockId":717,"sp":2.95},{"date":"2023-08-10T16:00:00.000Z","stockId":717,"sp":2.99},{"date":"2023-08-09T16:00:00.000Z","stockId":717,"sp":3.02},{"date":"2023-08-08T16:00:00.000Z","stockId":717,"sp":3.02},{"date":"2023-08-07T16:00:00.000Z","stockId":717,"sp":3.04},{"date":"2023-08-06T16:00:00.000Z","stockId":717,"sp":3.06},{"date":"2023-08-03T16:00:00.000Z","stockId":717,"sp":3.11},{"date":"2023-08-02T16:00:00.000Z","stockId":717,"sp":3.15},{"date":"2023-08-01T16:00:00.000Z","stockId":717,"sp":3.17},{"date":"2023-07-31T16:00:00.000Z","stockId":717,"sp":3.17},{"date":"2023-07-30T16:00:00.000Z","stockId":717,"sp":3.08},{"date":"2023-07-27T16:00:00.000Z","stockId":717,"sp":3.03},{"date":"2023-07-26T16:00:00.000Z","stockId":717,"sp":2.99},{"date":"2023-07-25T16:00:00.000Z","stockId":717,"sp":2.96},{"date":"2023-07-24T16:00:00.000Z","stockId":717,"sp":2.9},{"date":"2023-07-23T16:00:00.000Z","stockId":717,"sp":2.84},{"date":"2023-07-20T16:00:00.000Z","stockId":717,"sp":2.86},{"date":"2023-07-19T16:00:00.000Z","stockId":717,"sp":2.84},{"date":"2023-07-18T16:00:00.000Z","stockId":717,"sp":2.86},{"date":"2023-07-17T16:00:00.000Z","stockId":717,"sp":2.84},{"date":"2023-07-16T16:00:00.000Z","stockId":717,"sp":2.83},{"date":"2023-07-13T16:00:00.000Z","stockId":717,"sp":2.83}],"dateFlag":"day"}