window.pageData = {"stock":{"_id":720,"stockCode":"000720","exchange":"sz","market":"a","stockType":"company","followedNum":164,"ipoDate":"1997-05-08T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":15,"fsTableType":"non_financial","tickerId":720,"establishDate":"1994-03-27T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"新能泰山","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"xnts","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","blockDealDate":"2025-12-11T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"山东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000630404,"stockCode":"630404","name":"线缆部件及其他","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":630404,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":70.41948803967274},"pb":{"mcw":4.082548006776933},"ps_ttm":{"mcw":1.3743677402149541},"dyr":{"mcw":0.006368060284886394}},"staticDividendYieldRatio":0.006534578823053576},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030103,"stockCode":"C030103","exchange":"sz","stockType":"industry","source":"cni","tickerId":30103,"name":"电气部件与设备"}],"sw":[{"_id":2010000630000,"stockCode":"630000","name":"电气设备","stockType":"industry","exchange":"sw","tickerId":630000,"source":"sw"},{"_id":2010000630400,"stockCode":"630400","name":"高低压设备","stockType":"industry","exchange":"sw","tickerId":630400,"source":"sw"},{"_id":2010000630404,"stockCode":"630404","name":"线缆部件及其他","stockType":"industry","exchange":"sw","tickerId":630404,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630800,"stockCode":"630800","name":"电网设备","stockType":"industry","exchange":"sw_2021","tickerId":630800,"source":"sw_2021"},{"_id":2020000630805,"stockCode":"630805","name":"线缆部件及其他","stockType":"industry","exchange":"sw_2021","tickerId":630805,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00018},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00007},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00007}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.xntsgs.com","companyName":"山东新能泰山发电股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":720,"type":"tr_dri","cagr_p_r_fs":0.013416360669911809,"cagr_p_r_fys":0.5779816513761504,"cagr_p_r_y1":0.5221238938053128,"cagr_p_r_y10":-0.025972636777628066,"cagr_p_r_y3":0.003906289659725948,"cagr_p_r_y5":0.05540246840143159,"p_r_fs":0.47322648520093447,"cagr_p_r_d30":0.09787234042553283,"cagr_p_r_d60":-0.13131313131313038,"cagr_p_r_d90":0.17272727272727417,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"1997-05-08T16:00:00.000Z","cagr_p_r_y20":0.02364452670805961,"cagr_p_r_d14":0.034068136272545235,"cagr_p_r_d7":-0.022727272727272596},"shnc":{"stockId":720,"type":"shnc","shnc_rld":"2026-05-19T16:00:00.000Z","shnc_rln":113426,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":80988,"shnc_q1":0.57096580218416,"shnc_q2":0.7774948971753396,"shnc_d60":0.6950505110885289,"shnc_d90":0.880342163721362,"shnc_q3":0.842772304261758,"shnc_d20":0.13309291429827277,"shnc_d30":-0.06225404279242038,"shnc_y2":1.4939205382467404},"ple":{"stockId":720,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":-13.033009368194174,"d_pe_ttm":-11.61247697891545,"pb":3.446660773634419,"pb_wo_gw":3.446660773634419,"dyr":0,"mc":6483702906.360001,"mc_om":6483702906.360001,"sp":5.16,"spc":-0.0039,"ta":555312749,"to_r":0.08349348509922955,"cmc":6483702906,"ecmc":3780285180.12,"ecmc_psh":33328,"shn":113426}},"shareholdersEquityChangeData":[{"_id":"69275cd7288a9b6c0703691b","stockId":720,"source":"cn_info","shareholderName":"广东世纪城集团有限公司","declarationDate":"2025-10-28T16:00:00.000Z","date":"2025-10-26T16:00:00.000Z","changeQuantity":-3500000,"sharesChangeRatio":0.00279,"priceLimit":"3.39","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":62826558,"priceFloor":3.39,"priceCeiling":3.39,"averagePrice":3.39,"stock":{"_id":720,"stockCode":"000720","exchange":"sz","market":"a","stockType":"company","followedNum":164,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":720,"memoNum":3,"currency":"CNY","name":"新能泰山","isFollowed":false}},{"_id":"6878042bf6c9795897d91dc7","stockId":720,"source":"cn_info","shareholderName":"广东世纪城集团有限公司","declarationDate":"2025-06-17T16:00:00.000Z","date":"2025-06-16T16:00:00.000Z","changeQuantity":-13152000,"sharesChangeRatio":0.01047,"sharesHeldAfterChange":0.05969,"quantityHeldAfterChange":75001557,"candlestickAveragePrice":3.444814247883788,"lastUpdated":"2025-07-30T09:43:18.528Z","stock":{"_id":720,"stockCode":"000720","exchange":"sz","market":"a","stockType":"company","followedNum":164,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":720,"memoNum":3,"currency":"CNY","name":"新能泰山","isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":720,"sp":5.16},{"date":"2026-06-03T16:00:00.000Z","stockId":720,"sp":5.18},{"stockId":720,"date":"2026-06-02T16:00:00.000Z","sp":5.49},{"date":"2026-06-01T16:00:00.000Z","stockId":720,"sp":5.41},{"stockId":720,"date":"2026-05-31T16:00:00.000Z","sp":5.11},{"stockId":720,"date":"2026-05-28T16:00:00.000Z","sp":5.28},{"date":"2026-05-27T16:00:00.000Z","stockId":720,"sp":5.07},{"stockId":720,"date":"2026-05-26T16:00:00.000Z","sp":4.61},{"stockId":720,"date":"2026-05-25T16:00:00.000Z","sp":4.71},{"stockId":720,"date":"2026-05-24T16:00:00.000Z","sp":4.94},{"stockId":720,"date":"2026-05-21T16:00:00.000Z","sp":4.99},{"date":"2026-05-20T16:00:00.000Z","stockId":720,"sp":4.9},{"stockId":720,"date":"2026-05-19T16:00:00.000Z","sp":5.16},{"stockId":720,"date":"2026-05-18T16:00:00.000Z","sp":5.34},{"stockId":720,"date":"2026-05-17T16:00:00.000Z","sp":5.43},{"stockId":720,"date":"2026-05-14T16:00:00.000Z","sp":5.51},{"stockId":720,"date":"2026-05-13T16:00:00.000Z","sp":5.83},{"date":"2026-05-12T16:00:00.000Z","stockId":720,"sp":6.26},{"date":"2026-05-11T16:00:00.000Z","stockId":720,"sp":5.69},{"date":"2026-05-10T16:00:00.000Z","stockId":720,"sp":5.83},{"date":"2026-05-07T16:00:00.000Z","stockId":720,"sp":5.69},{"stockId":720,"date":"2026-05-06T16:00:00.000Z","sp":5.17},{"date":"2026-05-05T16:00:00.000Z","stockId":720,"sp":4.7},{"stockId":720,"date":"2026-04-29T16:00:00.000Z","sp":4.54},{"date":"2026-04-28T16:00:00.000Z","stockId":720,"sp":4.61},{"date":"2026-04-27T16:00:00.000Z","stockId":720,"sp":4.51},{"date":"2026-04-26T16:00:00.000Z","stockId":720,"sp":4.62},{"date":"2026-04-23T16:00:00.000Z","stockId":720,"sp":4.68},{"stockId":720,"date":"2026-04-22T16:00:00.000Z","sp":4.87},{"stockId":720,"date":"2026-04-21T16:00:00.000Z","sp":5.03},{"stockId":720,"date":"2026-04-20T16:00:00.000Z","sp":4.94},{"stockId":720,"date":"2026-04-19T16:00:00.000Z","sp":4.96},{"date":"2026-04-16T16:00:00.000Z","stockId":720,"sp":4.74},{"date":"2026-04-15T16:00:00.000Z","stockId":720,"sp":4.99},{"date":"2026-04-14T16:00:00.000Z","stockId":720,"sp":4.97},{"stockId":720,"date":"2026-04-13T16:00:00.000Z","sp":5.15},{"stockId":720,"date":"2026-04-12T16:00:00.000Z","sp":5.37},{"stockId":720,"date":"2026-04-09T16:00:00.000Z","sp":5.43},{"date":"2026-04-08T16:00:00.000Z","stockId":720,"sp":6.03},{"date":"2026-04-07T16:00:00.000Z","stockId":720,"sp":6.7},{"stockId":720,"date":"2026-04-06T16:00:00.000Z","sp":6.53},{"stockId":720,"date":"2026-04-02T16:00:00.000Z","sp":5.94},{"stockId":720,"date":"2026-04-01T16:00:00.000Z","sp":5.4},{"date":"2026-03-31T16:00:00.000Z","stockId":720,"sp":4.91},{"stockId":720,"date":"2026-03-30T16:00:00.000Z","sp":5.46},{"date":"2026-03-29T16:00:00.000Z","stockId":720,"sp":4.96},{"stockId":720,"date":"2026-03-26T16:00:00.000Z","sp":5.51},{"stockId":720,"date":"2026-03-25T16:00:00.000Z","sp":5.01},{"stockId":720,"date":"2026-03-24T16:00:00.000Z","sp":4.55},{"stockId":720,"date":"2026-03-23T16:00:00.000Z","sp":4.14},{"date":"2026-03-22T16:00:00.000Z","stockId":720,"sp":3.76},{"date":"2026-03-19T16:00:00.000Z","stockId":720,"sp":3.93},{"stockId":720,"date":"2026-03-18T16:00:00.000Z","sp":3.96},{"stockId":720,"date":"2026-03-17T16:00:00.000Z","sp":4.01},{"stockId":720,"date":"2026-03-16T16:00:00.000Z","sp":3.99},{"date":"2026-03-15T16:00:00.000Z","stockId":720,"sp":4.06},{"date":"2026-03-12T16:00:00.000Z","stockId":720,"sp":4.16},{"date":"2026-03-11T16:00:00.000Z","stockId":720,"sp":4.32},{"date":"2026-03-10T16:00:00.000Z","stockId":720,"sp":4.4},{"date":"2026-03-09T16:00:00.000Z","stockId":720,"sp":4.46},{"date":"2026-03-08T16:00:00.000Z","stockId":720,"sp":4.23},{"stockId":720,"date":"2026-03-05T16:00:00.000Z","sp":4.4},{"stockId":720,"date":"2026-03-04T16:00:00.000Z","sp":4},{"stockId":720,"date":"2026-03-03T16:00:00.000Z","sp":3.87},{"date":"2026-03-02T16:00:00.000Z","stockId":720,"sp":3.74},{"stockId":720,"date":"2026-03-01T16:00:00.000Z","sp":3.85},{"date":"2026-02-26T16:00:00.000Z","stockId":720,"sp":3.97},{"stockId":720,"date":"2026-02-25T16:00:00.000Z","sp":3.94},{"date":"2026-02-24T16:00:00.000Z","stockId":720,"sp":3.91},{"stockId":720,"date":"2026-02-23T16:00:00.000Z","sp":3.86},{"date":"2026-02-12T16:00:00.000Z","stockId":720,"sp":3.67},{"date":"2026-02-11T16:00:00.000Z","stockId":720,"sp":3.75},{"date":"2026-02-10T16:00:00.000Z","stockId":720,"sp":3.71},{"date":"2026-02-09T16:00:00.000Z","stockId":720,"sp":3.75},{"stockId":720,"date":"2026-02-08T16:00:00.000Z","sp":3.81},{"date":"2026-02-05T16:00:00.000Z","stockId":720,"sp":3.71},{"date":"2026-02-04T16:00:00.000Z","stockId":720,"sp":3.69},{"stockId":720,"date":"2026-02-03T16:00:00.000Z","sp":3.76},{"stockId":720,"date":"2026-02-02T16:00:00.000Z","sp":3.63},{"date":"2026-02-01T16:00:00.000Z","stockId":720,"sp":3.64},{"date":"2026-01-29T16:00:00.000Z","stockId":720,"sp":3.65},{"stockId":720,"date":"2026-01-28T16:00:00.000Z","sp":3.63},{"date":"2026-01-27T16:00:00.000Z","stockId":720,"sp":3.7},{"stockId":720,"date":"2026-01-26T16:00:00.000Z","sp":3.68},{"stockId":720,"date":"2026-01-25T16:00:00.000Z","sp":3.77},{"date":"2026-01-22T16:00:00.000Z","stockId":720,"sp":3.79},{"date":"2026-01-21T16:00:00.000Z","stockId":720,"sp":3.74},{"stockId":720,"date":"2026-01-20T16:00:00.000Z","sp":3.8},{"stockId":720,"date":"2026-01-19T16:00:00.000Z","sp":3.91},{"stockId":720,"date":"2026-01-18T16:00:00.000Z","sp":4},{"stockId":720,"date":"2026-01-15T16:00:00.000Z","sp":3.64},{"date":"2026-01-14T16:00:00.000Z","stockId":720,"sp":3.31},{"date":"2026-01-13T16:00:00.000Z","stockId":720,"sp":3.36},{"date":"2026-01-12T16:00:00.000Z","stockId":720,"sp":3.4},{"date":"2026-01-11T16:00:00.000Z","stockId":720,"sp":3.38},{"stockId":720,"date":"2026-01-08T16:00:00.000Z","sp":3.33},{"date":"2026-01-07T16:00:00.000Z","stockId":720,"sp":3.33},{"date":"2026-01-06T16:00:00.000Z","stockId":720,"sp":3.29},{"date":"2026-01-05T16:00:00.000Z","stockId":720,"sp":3.33},{"date":"2026-01-04T16:00:00.000Z","stockId":720,"sp":3.28},{"date":"2025-12-30T16:00:00.000Z","stockId":720,"sp":3.27},{"date":"2025-12-29T16:00:00.000Z","stockId":720,"sp":3.32},{"date":"2025-12-28T16:00:00.000Z","stockId":720,"sp":3.31},{"date":"2025-12-25T16:00:00.000Z","stockId":720,"sp":3.35},{"date":"2025-12-24T16:00:00.000Z","stockId":720,"sp":3.41},{"date":"2025-12-23T16:00:00.000Z","stockId":720,"sp":3.38},{"date":"2025-12-22T16:00:00.000Z","stockId":720,"sp":3.43},{"date":"2025-12-21T16:00:00.000Z","stockId":720,"sp":3.55},{"date":"2025-12-18T16:00:00.000Z","stockId":720,"sp":3.58},{"date":"2025-12-17T16:00:00.000Z","stockId":720,"sp":3.55},{"date":"2025-12-16T16:00:00.000Z","stockId":720,"sp":3.55},{"date":"2025-12-15T16:00:00.000Z","stockId":720,"sp":3.61},{"date":"2025-12-14T16:00:00.000Z","stockId":720,"sp":3.65},{"date":"2025-12-11T16:00:00.000Z","stockId":720,"sp":3.74},{"date":"2025-12-10T16:00:00.000Z","stockId":720,"sp":3.4},{"date":"2025-12-09T16:00:00.000Z","stockId":720,"sp":3.54},{"date":"2025-12-08T16:00:00.000Z","stockId":720,"sp":3.51},{"date":"2025-12-07T16:00:00.000Z","stockId":720,"sp":3.46},{"date":"2025-12-04T16:00:00.000Z","stockId":720,"sp":3.46},{"date":"2025-12-03T16:00:00.000Z","stockId":720,"sp":3.43},{"date":"2025-12-02T16:00:00.000Z","stockId":720,"sp":3.45},{"date":"2025-12-01T16:00:00.000Z","stockId":720,"sp":3.5},{"date":"2025-11-30T16:00:00.000Z","stockId":720,"sp":3.47},{"date":"2025-11-27T16:00:00.000Z","stockId":720,"sp":3.5},{"date":"2025-11-26T16:00:00.000Z","stockId":720,"sp":3.43},{"date":"2025-11-25T16:00:00.000Z","stockId":720,"sp":3.44},{"date":"2025-11-24T16:00:00.000Z","stockId":720,"sp":3.42},{"date":"2025-11-23T16:00:00.000Z","stockId":720,"sp":3.37},{"date":"2025-11-20T16:00:00.000Z","stockId":720,"sp":3.36},{"date":"2025-11-19T16:00:00.000Z","stockId":720,"sp":3.54},{"date":"2025-11-18T16:00:00.000Z","stockId":720,"sp":3.58},{"date":"2025-11-17T16:00:00.000Z","stockId":720,"sp":3.67},{"date":"2025-11-16T16:00:00.000Z","stockId":720,"sp":3.78},{"date":"2025-11-13T16:00:00.000Z","stockId":720,"sp":3.82},{"date":"2025-11-12T16:00:00.000Z","stockId":720,"sp":3.89},{"date":"2025-11-11T16:00:00.000Z","stockId":720,"sp":3.83},{"date":"2025-11-10T16:00:00.000Z","stockId":720,"sp":3.88},{"date":"2025-11-09T16:00:00.000Z","stockId":720,"sp":3.94},{"date":"2025-11-06T16:00:00.000Z","stockId":720,"sp":3.78},{"date":"2025-11-05T16:00:00.000Z","stockId":720,"sp":4},{"date":"2025-11-04T16:00:00.000Z","stockId":720,"sp":3.86},{"date":"2025-11-03T16:00:00.000Z","stockId":720,"sp":3.51},{"date":"2025-11-02T16:00:00.000Z","stockId":720,"sp":3.5},{"date":"2025-10-30T16:00:00.000Z","stockId":720,"sp":3.41},{"date":"2025-10-29T16:00:00.000Z","stockId":720,"sp":3.4},{"date":"2025-10-28T16:00:00.000Z","stockId":720,"sp":3.42},{"date":"2025-10-27T16:00:00.000Z","stockId":720,"sp":3.46},{"date":"2025-10-26T16:00:00.000Z","stockId":720,"sp":3.46},{"date":"2025-10-23T16:00:00.000Z","stockId":720,"sp":3.48},{"date":"2025-10-22T16:00:00.000Z","stockId":720,"sp":3.5},{"date":"2025-10-21T16:00:00.000Z","stockId":720,"sp":3.47},{"date":"2025-10-20T16:00:00.000Z","stockId":720,"sp":3.44},{"date":"2025-10-19T16:00:00.000Z","stockId":720,"sp":3.33},{"date":"2025-10-16T16:00:00.000Z","stockId":720,"sp":3.25},{"date":"2025-10-15T16:00:00.000Z","stockId":720,"sp":3.34},{"date":"2025-10-14T16:00:00.000Z","stockId":720,"sp":3.38},{"date":"2025-10-13T16:00:00.000Z","stockId":720,"sp":3.32},{"date":"2025-10-12T16:00:00.000Z","stockId":720,"sp":3.32},{"date":"2025-10-09T16:00:00.000Z","stockId":720,"sp":3.34},{"date":"2025-10-08T16:00:00.000Z","stockId":720,"sp":3.31},{"date":"2025-09-29T16:00:00.000Z","stockId":720,"sp":3.32},{"date":"2025-09-28T16:00:00.000Z","stockId":720,"sp":3.33},{"date":"2025-09-25T16:00:00.000Z","stockId":720,"sp":3.31},{"date":"2025-09-24T16:00:00.000Z","stockId":720,"sp":3.32},{"date":"2025-09-23T16:00:00.000Z","stockId":720,"sp":3.36},{"date":"2025-09-22T16:00:00.000Z","stockId":720,"sp":3.33},{"date":"2025-09-21T16:00:00.000Z","stockId":720,"sp":3.4},{"date":"2025-09-18T16:00:00.000Z","stockId":720,"sp":3.43},{"date":"2025-09-17T16:00:00.000Z","stockId":720,"sp":3.5},{"date":"2025-09-16T16:00:00.000Z","stockId":720,"sp":3.6},{"date":"2025-09-15T16:00:00.000Z","stockId":720,"sp":3.56},{"date":"2025-09-14T16:00:00.000Z","stockId":720,"sp":3.5},{"date":"2025-09-11T16:00:00.000Z","stockId":720,"sp":3.51},{"date":"2025-09-10T16:00:00.000Z","stockId":720,"sp":3.51},{"date":"2025-09-09T16:00:00.000Z","stockId":720,"sp":3.48},{"date":"2025-09-08T16:00:00.000Z","stockId":720,"sp":3.47},{"date":"2025-09-07T16:00:00.000Z","stockId":720,"sp":3.49},{"date":"2025-09-04T16:00:00.000Z","stockId":720,"sp":3.44},{"date":"2025-09-03T16:00:00.000Z","stockId":720,"sp":3.42},{"date":"2025-09-02T16:00:00.000Z","stockId":720,"sp":3.39},{"date":"2025-09-01T16:00:00.000Z","stockId":720,"sp":3.49},{"date":"2025-08-31T16:00:00.000Z","stockId":720,"sp":3.51},{"date":"2025-08-28T16:00:00.000Z","stockId":720,"sp":3.55},{"date":"2025-08-27T16:00:00.000Z","stockId":720,"sp":3.59},{"date":"2025-08-26T16:00:00.000Z","stockId":720,"sp":3.56},{"date":"2025-08-25T16:00:00.000Z","stockId":720,"sp":3.69},{"date":"2025-08-24T16:00:00.000Z","stockId":720,"sp":3.69},{"date":"2025-08-21T16:00:00.000Z","stockId":720,"sp":3.69},{"date":"2025-08-20T16:00:00.000Z","stockId":720,"sp":3.73},{"date":"2025-08-19T16:00:00.000Z","stockId":720,"sp":3.66},{"date":"2025-08-18T16:00:00.000Z","stockId":720,"sp":3.64},{"date":"2025-08-17T16:00:00.000Z","stockId":720,"sp":3.6},{"date":"2025-08-14T16:00:00.000Z","stockId":720,"sp":3.54},{"date":"2025-08-13T16:00:00.000Z","stockId":720,"sp":3.54},{"date":"2025-08-12T16:00:00.000Z","stockId":720,"sp":3.64},{"date":"2025-08-11T16:00:00.000Z","stockId":720,"sp":3.62},{"date":"2025-08-10T16:00:00.000Z","stockId":720,"sp":3.65},{"date":"2025-08-07T16:00:00.000Z","stockId":720,"sp":3.61},{"date":"2025-08-06T16:00:00.000Z","stockId":720,"sp":3.6},{"date":"2025-08-05T16:00:00.000Z","stockId":720,"sp":3.61},{"date":"2025-08-04T16:00:00.000Z","stockId":720,"sp":3.6},{"date":"2025-08-03T16:00:00.000Z","stockId":720,"sp":3.61},{"date":"2025-07-31T16:00:00.000Z","stockId":720,"sp":3.6},{"date":"2025-07-30T16:00:00.000Z","stockId":720,"sp":3.57},{"date":"2025-07-29T16:00:00.000Z","stockId":720,"sp":3.64},{"date":"2025-07-28T16:00:00.000Z","stockId":720,"sp":3.66},{"date":"2025-07-27T16:00:00.000Z","stockId":720,"sp":3.68},{"date":"2025-07-24T16:00:00.000Z","stockId":720,"sp":3.69},{"date":"2025-07-23T16:00:00.000Z","stockId":720,"sp":3.79},{"date":"2025-07-22T16:00:00.000Z","stockId":720,"sp":3.77},{"date":"2025-07-21T16:00:00.000Z","stockId":720,"sp":3.85},{"date":"2025-07-20T16:00:00.000Z","stockId":720,"sp":3.84},{"date":"2025-07-17T16:00:00.000Z","stockId":720,"sp":3.73},{"date":"2025-07-16T16:00:00.000Z","stockId":720,"sp":3.77},{"date":"2025-07-15T16:00:00.000Z","stockId":720,"sp":3.72},{"date":"2025-07-14T16:00:00.000Z","stockId":720,"sp":3.83},{"date":"2025-07-13T16:00:00.000Z","stockId":720,"sp":3.93},{"date":"2025-07-10T16:00:00.000Z","stockId":720,"sp":3.91},{"date":"2025-07-09T16:00:00.000Z","stockId":720,"sp":4.08},{"date":"2025-07-08T16:00:00.000Z","stockId":720,"sp":4.1},{"date":"2025-07-07T16:00:00.000Z","stockId":720,"sp":3.73},{"date":"2025-07-06T16:00:00.000Z","stockId":720,"sp":3.63},{"date":"2025-07-03T16:00:00.000Z","stockId":720,"sp":3.49},{"date":"2025-07-02T16:00:00.000Z","stockId":720,"sp":3.55},{"date":"2025-07-01T16:00:00.000Z","stockId":720,"sp":3.52},{"date":"2025-06-30T16:00:00.000Z","stockId":720,"sp":3.51},{"date":"2025-06-29T16:00:00.000Z","stockId":720,"sp":3.49},{"date":"2025-06-26T16:00:00.000Z","stockId":720,"sp":3.45},{"date":"2025-06-25T16:00:00.000Z","stockId":720,"sp":3.45},{"date":"2025-06-24T16:00:00.000Z","stockId":720,"sp":3.44},{"date":"2025-06-23T16:00:00.000Z","stockId":720,"sp":3.44},{"date":"2025-06-22T16:00:00.000Z","stockId":720,"sp":3.34},{"date":"2025-06-19T16:00:00.000Z","stockId":720,"sp":3.28},{"date":"2025-06-18T16:00:00.000Z","stockId":720,"sp":3.28},{"date":"2025-06-17T16:00:00.000Z","stockId":720,"sp":3.38},{"date":"2025-06-16T16:00:00.000Z","stockId":720,"sp":3.44},{"date":"2025-06-15T16:00:00.000Z","stockId":720,"sp":3.4},{"date":"2025-06-12T16:00:00.000Z","stockId":720,"sp":3.38},{"date":"2025-06-11T16:00:00.000Z","stockId":720,"sp":3.41},{"date":"2025-06-10T16:00:00.000Z","stockId":720,"sp":3.45},{"date":"2025-06-09T16:00:00.000Z","stockId":720,"sp":3.46},{"date":"2025-06-08T16:00:00.000Z","stockId":720,"sp":3.5},{"date":"2025-06-05T16:00:00.000Z","stockId":720,"sp":3.43},{"date":"2025-06-04T16:00:00.000Z","stockId":720,"sp":3.39},{"date":"2025-06-03T16:00:00.000Z","stockId":720,"sp":3.41},{"date":"2025-06-02T16:00:00.000Z","stockId":720,"sp":3.4},{"date":"2025-05-29T16:00:00.000Z","stockId":720,"sp":3.37},{"date":"2025-05-28T16:00:00.000Z","stockId":720,"sp":3.45},{"date":"2025-05-27T16:00:00.000Z","stockId":720,"sp":3.39},{"date":"2025-05-26T16:00:00.000Z","stockId":720,"sp":3.4},{"date":"2025-05-25T16:00:00.000Z","stockId":720,"sp":3.38},{"date":"2025-05-22T16:00:00.000Z","stockId":720,"sp":3.29},{"date":"2025-05-21T16:00:00.000Z","stockId":720,"sp":3.42},{"date":"2025-05-20T16:00:00.000Z","stockId":720,"sp":3.44},{"date":"2025-05-19T16:00:00.000Z","stockId":720,"sp":3.4},{"date":"2025-05-18T16:00:00.000Z","stockId":720,"sp":3.36},{"date":"2025-05-15T16:00:00.000Z","stockId":720,"sp":3.15},{"date":"2025-05-14T16:00:00.000Z","stockId":720,"sp":3.13},{"date":"2025-05-13T16:00:00.000Z","stockId":720,"sp":3.16},{"date":"2025-05-12T16:00:00.000Z","stockId":720,"sp":3.16},{"date":"2025-05-11T16:00:00.000Z","stockId":720,"sp":3.19},{"date":"2025-05-08T16:00:00.000Z","stockId":720,"sp":3.17},{"date":"2025-05-07T16:00:00.000Z","stockId":720,"sp":3.18},{"date":"2025-05-06T16:00:00.000Z","stockId":720,"sp":3.18},{"date":"2025-05-05T16:00:00.000Z","stockId":720,"sp":3.14},{"date":"2025-04-29T16:00:00.000Z","stockId":720,"sp":3.11},{"date":"2025-04-28T16:00:00.000Z","stockId":720,"sp":3.2},{"date":"2025-04-27T16:00:00.000Z","stockId":720,"sp":3.15},{"date":"2025-04-24T16:00:00.000Z","stockId":720,"sp":2.86},{"date":"2025-04-23T16:00:00.000Z","stockId":720,"sp":2.84},{"date":"2025-04-22T16:00:00.000Z","stockId":720,"sp":2.83},{"date":"2025-04-21T16:00:00.000Z","stockId":720,"sp":2.82},{"date":"2025-04-20T16:00:00.000Z","stockId":720,"sp":2.85},{"date":"2025-04-17T16:00:00.000Z","stockId":720,"sp":2.9},{"date":"2025-04-16T16:00:00.000Z","stockId":720,"sp":2.64},{"date":"2025-04-15T16:00:00.000Z","stockId":720,"sp":2.64},{"date":"2025-04-14T16:00:00.000Z","stockId":720,"sp":2.68},{"date":"2025-04-13T16:00:00.000Z","stockId":720,"sp":2.71},{"date":"2025-04-10T16:00:00.000Z","stockId":720,"sp":2.66},{"date":"2025-04-09T16:00:00.000Z","stockId":720,"sp":2.63},{"date":"2025-04-08T16:00:00.000Z","stockId":720,"sp":2.54},{"date":"2025-04-07T16:00:00.000Z","stockId":720,"sp":2.47},{"date":"2025-04-06T16:00:00.000Z","stockId":720,"sp":2.6},{"date":"2025-04-02T16:00:00.000Z","stockId":720,"sp":2.89},{"date":"2025-04-01T16:00:00.000Z","stockId":720,"sp":2.86},{"date":"2025-03-31T16:00:00.000Z","stockId":720,"sp":2.88},{"date":"2025-03-30T16:00:00.000Z","stockId":720,"sp":2.85},{"date":"2025-03-27T16:00:00.000Z","stockId":720,"sp":2.94},{"date":"2025-03-26T16:00:00.000Z","stockId":720,"sp":3},{"date":"2025-03-25T16:00:00.000Z","stockId":720,"sp":3.06},{"date":"2025-03-24T16:00:00.000Z","stockId":720,"sp":3},{"date":"2025-03-23T16:00:00.000Z","stockId":720,"sp":2.93},{"date":"2025-03-20T16:00:00.000Z","stockId":720,"sp":3.04},{"date":"2025-03-19T16:00:00.000Z","stockId":720,"sp":3.02},{"date":"2025-03-18T16:00:00.000Z","stockId":720,"sp":2.99},{"date":"2025-03-17T16:00:00.000Z","stockId":720,"sp":3},{"date":"2025-03-16T16:00:00.000Z","stockId":720,"sp":3},{"date":"2025-03-13T16:00:00.000Z","stockId":720,"sp":3.03},{"date":"2025-03-12T16:00:00.000Z","stockId":720,"sp":2.95},{"date":"2025-03-11T16:00:00.000Z","stockId":720,"sp":2.92},{"date":"2025-03-10T16:00:00.000Z","stockId":720,"sp":2.94},{"date":"2025-03-09T16:00:00.000Z","stockId":720,"sp":2.92},{"date":"2025-03-06T16:00:00.000Z","stockId":720,"sp":2.92},{"date":"2025-03-05T16:00:00.000Z","stockId":720,"sp":2.99},{"date":"2025-03-04T16:00:00.000Z","stockId":720,"sp":2.99},{"date":"2025-03-03T16:00:00.000Z","stockId":720,"sp":3},{"date":"2025-03-02T16:00:00.000Z","stockId":720,"sp":2.99},{"date":"2025-02-27T16:00:00.000Z","stockId":720,"sp":3.01},{"date":"2025-02-26T16:00:00.000Z","stockId":720,"sp":3.04},{"date":"2025-02-25T16:00:00.000Z","stockId":720,"sp":3.07},{"date":"2025-02-24T16:00:00.000Z","stockId":720,"sp":3.05},{"date":"2025-02-23T16:00:00.000Z","stockId":720,"sp":3.11},{"date":"2025-02-20T16:00:00.000Z","stockId":720,"sp":3.08},{"date":"2025-02-19T16:00:00.000Z","stockId":720,"sp":3.11},{"date":"2025-02-18T16:00:00.000Z","stockId":720,"sp":3.12},{"date":"2025-02-17T16:00:00.000Z","stockId":720,"sp":3.09},{"date":"2025-02-16T16:00:00.000Z","stockId":720,"sp":3.18},{"date":"2025-02-13T16:00:00.000Z","stockId":720,"sp":3.11},{"date":"2025-02-12T16:00:00.000Z","stockId":720,"sp":3.17},{"date":"2025-02-11T16:00:00.000Z","stockId":720,"sp":3.15},{"date":"2025-02-10T16:00:00.000Z","stockId":720,"sp":3.09},{"date":"2025-02-09T16:00:00.000Z","stockId":720,"sp":3.16},{"date":"2025-02-06T16:00:00.000Z","stockId":720,"sp":3.06},{"date":"2025-02-05T16:00:00.000Z","stockId":720,"sp":3},{"date":"2025-02-04T16:00:00.000Z","stockId":720,"sp":3.01},{"date":"2025-01-26T16:00:00.000Z","stockId":720,"sp":3.03},{"date":"2025-01-23T16:00:00.000Z","stockId":720,"sp":3},{"date":"2025-01-22T16:00:00.000Z","stockId":720,"sp":2.98},{"date":"2025-01-21T16:00:00.000Z","stockId":720,"sp":2.98},{"date":"2025-01-20T16:00:00.000Z","stockId":720,"sp":3.03},{"date":"2025-01-19T16:00:00.000Z","stockId":720,"sp":3.05},{"date":"2025-01-16T16:00:00.000Z","stockId":720,"sp":3.02},{"date":"2025-01-15T16:00:00.000Z","stockId":720,"sp":3.05},{"date":"2025-01-14T16:00:00.000Z","stockId":720,"sp":3.04},{"date":"2025-01-13T16:00:00.000Z","stockId":720,"sp":3},{"date":"2025-01-12T16:00:00.000Z","stockId":720,"sp":2.94},{"date":"2025-01-09T16:00:00.000Z","stockId":720,"sp":2.93},{"date":"2025-01-08T16:00:00.000Z","stockId":720,"sp":3.03},{"date":"2025-01-07T16:00:00.000Z","stockId":720,"sp":3.03},{"date":"2025-01-06T16:00:00.000Z","stockId":720,"sp":3.03},{"date":"2025-01-05T16:00:00.000Z","stockId":720,"sp":2.94},{"date":"2025-01-02T16:00:00.000Z","stockId":720,"sp":2.99},{"date":"2025-01-01T16:00:00.000Z","stockId":720,"sp":3.17},{"date":"2024-12-30T16:00:00.000Z","stockId":720,"sp":3.25},{"date":"2024-12-29T16:00:00.000Z","stockId":720,"sp":3.32},{"date":"2024-12-26T16:00:00.000Z","stockId":720,"sp":3.31},{"date":"2024-12-25T16:00:00.000Z","stockId":720,"sp":3.19},{"date":"2024-12-24T16:00:00.000Z","stockId":720,"sp":3.23},{"date":"2024-12-23T16:00:00.000Z","stockId":720,"sp":3.36},{"date":"2024-12-22T16:00:00.000Z","stockId":720,"sp":3.32},{"date":"2024-12-19T16:00:00.000Z","stockId":720,"sp":3.42},{"date":"2024-12-18T16:00:00.000Z","stockId":720,"sp":3.53},{"date":"2024-12-17T16:00:00.000Z","stockId":720,"sp":3.59},{"date":"2024-12-16T16:00:00.000Z","stockId":720,"sp":3.59},{"date":"2024-12-15T16:00:00.000Z","stockId":720,"sp":3.91},{"date":"2024-12-12T16:00:00.000Z","stockId":720,"sp":3.94},{"date":"2024-12-11T16:00:00.000Z","stockId":720,"sp":4.07},{"date":"2024-12-10T16:00:00.000Z","stockId":720,"sp":4.01},{"date":"2024-12-09T16:00:00.000Z","stockId":720,"sp":3.93},{"date":"2024-12-08T16:00:00.000Z","stockId":720,"sp":3.95},{"date":"2024-12-05T16:00:00.000Z","stockId":720,"sp":4},{"date":"2024-12-04T16:00:00.000Z","stockId":720,"sp":3.91},{"date":"2024-12-03T16:00:00.000Z","stockId":720,"sp":3.88},{"date":"2024-12-02T16:00:00.000Z","stockId":720,"sp":4},{"date":"2024-12-01T16:00:00.000Z","stockId":720,"sp":4},{"date":"2024-11-28T16:00:00.000Z","stockId":720,"sp":3.91},{"date":"2024-11-27T16:00:00.000Z","stockId":720,"sp":3.87},{"date":"2024-11-26T16:00:00.000Z","stockId":720,"sp":3.9},{"date":"2024-11-25T16:00:00.000Z","stockId":720,"sp":3.9},{"date":"2024-11-24T16:00:00.000Z","stockId":720,"sp":3.98},{"date":"2024-11-21T16:00:00.000Z","stockId":720,"sp":3.97},{"date":"2024-11-20T16:00:00.000Z","stockId":720,"sp":4.17},{"date":"2024-11-19T16:00:00.000Z","stockId":720,"sp":4},{"date":"2024-11-18T16:00:00.000Z","stockId":720,"sp":3.93},{"date":"2024-11-17T16:00:00.000Z","stockId":720,"sp":3.81},{"date":"2024-11-14T16:00:00.000Z","stockId":720,"sp":4.06},{"date":"2024-11-13T16:00:00.000Z","stockId":720,"sp":4.11},{"date":"2024-11-12T16:00:00.000Z","stockId":720,"sp":4.24},{"date":"2024-11-11T16:00:00.000Z","stockId":720,"sp":4.14},{"date":"2024-11-10T16:00:00.000Z","stockId":720,"sp":4.22},{"date":"2024-11-07T16:00:00.000Z","stockId":720,"sp":4.21},{"date":"2024-11-06T16:00:00.000Z","stockId":720,"sp":4.04},{"date":"2024-11-05T16:00:00.000Z","stockId":720,"sp":3.93},{"date":"2024-11-04T16:00:00.000Z","stockId":720,"sp":3.82},{"date":"2024-11-03T16:00:00.000Z","stockId":720,"sp":3.79},{"date":"2024-10-31T16:00:00.000Z","stockId":720,"sp":3.77},{"date":"2024-10-30T16:00:00.000Z","stockId":720,"sp":3.9},{"date":"2024-10-29T16:00:00.000Z","stockId":720,"sp":3.85},{"date":"2024-10-28T16:00:00.000Z","stockId":720,"sp":3.81},{"date":"2024-10-27T16:00:00.000Z","stockId":720,"sp":4.11},{"date":"2024-10-24T16:00:00.000Z","stockId":720,"sp":4.06},{"date":"2024-10-23T16:00:00.000Z","stockId":720,"sp":3.69},{"date":"2024-10-22T16:00:00.000Z","stockId":720,"sp":3.69},{"date":"2024-10-21T16:00:00.000Z","stockId":720,"sp":3.63},{"date":"2024-10-20T16:00:00.000Z","stockId":720,"sp":3.37},{"date":"2024-10-17T16:00:00.000Z","stockId":720,"sp":3.45},{"date":"2024-10-16T16:00:00.000Z","stockId":720,"sp":3.37},{"date":"2024-10-15T16:00:00.000Z","stockId":720,"sp":3.28},{"date":"2024-10-14T16:00:00.000Z","stockId":720,"sp":3.07},{"date":"2024-10-13T16:00:00.000Z","stockId":720,"sp":3.07},{"date":"2024-10-10T16:00:00.000Z","stockId":720,"sp":3.13},{"date":"2024-10-09T16:00:00.000Z","stockId":720,"sp":3.21},{"date":"2024-10-08T16:00:00.000Z","stockId":720,"sp":3.02},{"date":"2024-10-07T16:00:00.000Z","stockId":720,"sp":3.23},{"date":"2024-09-29T16:00:00.000Z","stockId":720,"sp":3.14},{"date":"2024-09-26T16:00:00.000Z","stockId":720,"sp":2.86},{"date":"2024-09-25T16:00:00.000Z","stockId":720,"sp":2.86},{"date":"2024-09-24T16:00:00.000Z","stockId":720,"sp":2.81},{"date":"2024-09-23T16:00:00.000Z","stockId":720,"sp":2.66},{"date":"2024-09-22T16:00:00.000Z","stockId":720,"sp":2.63},{"date":"2024-09-19T16:00:00.000Z","stockId":720,"sp":2.55},{"date":"2024-09-18T16:00:00.000Z","stockId":720,"sp":2.49},{"date":"2024-09-17T16:00:00.000Z","stockId":720,"sp":2.45},{"date":"2024-09-12T16:00:00.000Z","stockId":720,"sp":2.56},{"date":"2024-09-11T16:00:00.000Z","stockId":720,"sp":2.33},{"date":"2024-09-10T16:00:00.000Z","stockId":720,"sp":2.27},{"date":"2024-09-09T16:00:00.000Z","stockId":720,"sp":2.31},{"date":"2024-09-08T16:00:00.000Z","stockId":720,"sp":2.31},{"date":"2024-09-05T16:00:00.000Z","stockId":720,"sp":2.23},{"date":"2024-09-04T16:00:00.000Z","stockId":720,"sp":2.26},{"date":"2024-09-03T16:00:00.000Z","stockId":720,"sp":2.24},{"date":"2024-09-02T16:00:00.000Z","stockId":720,"sp":2.28},{"date":"2024-09-01T16:00:00.000Z","stockId":720,"sp":2.29},{"date":"2024-08-29T16:00:00.000Z","stockId":720,"sp":2.3},{"date":"2024-08-28T16:00:00.000Z","stockId":720,"sp":2.24},{"date":"2024-08-27T16:00:00.000Z","stockId":720,"sp":2.28},{"date":"2024-08-26T16:00:00.000Z","stockId":720,"sp":2.26},{"date":"2024-08-25T16:00:00.000Z","stockId":720,"sp":2.3},{"date":"2024-08-22T16:00:00.000Z","stockId":720,"sp":2.28},{"date":"2024-08-21T16:00:00.000Z","stockId":720,"sp":2.28},{"date":"2024-08-20T16:00:00.000Z","stockId":720,"sp":2.33},{"date":"2024-08-19T16:00:00.000Z","stockId":720,"sp":2.33},{"date":"2024-08-18T16:00:00.000Z","stockId":720,"sp":2.36},{"date":"2024-08-15T16:00:00.000Z","stockId":720,"sp":2.36},{"date":"2024-08-14T16:00:00.000Z","stockId":720,"sp":2.42},{"date":"2024-08-13T16:00:00.000Z","stockId":720,"sp":2.39},{"date":"2024-08-12T16:00:00.000Z","stockId":720,"sp":2.4},{"date":"2024-08-11T16:00:00.000Z","stockId":720,"sp":2.38},{"date":"2024-08-08T16:00:00.000Z","stockId":720,"sp":2.43},{"date":"2024-08-07T16:00:00.000Z","stockId":720,"sp":2.42},{"date":"2024-08-06T16:00:00.000Z","stockId":720,"sp":2.4},{"date":"2024-08-05T16:00:00.000Z","stockId":720,"sp":2.41},{"date":"2024-08-04T16:00:00.000Z","stockId":720,"sp":2.38},{"date":"2024-08-01T16:00:00.000Z","stockId":720,"sp":2.41},{"date":"2024-07-31T16:00:00.000Z","stockId":720,"sp":2.43},{"date":"2024-07-30T16:00:00.000Z","stockId":720,"sp":2.43},{"date":"2024-07-29T16:00:00.000Z","stockId":720,"sp":2.37},{"date":"2024-07-28T16:00:00.000Z","stockId":720,"sp":2.33},{"date":"2024-07-25T16:00:00.000Z","stockId":720,"sp":2.35},{"date":"2024-07-24T16:00:00.000Z","stockId":720,"sp":2.3},{"date":"2024-07-23T16:00:00.000Z","stockId":720,"sp":2.27},{"date":"2024-07-22T16:00:00.000Z","stockId":720,"sp":2.34},{"date":"2024-07-21T16:00:00.000Z","stockId":720,"sp":2.35},{"date":"2024-07-18T16:00:00.000Z","stockId":720,"sp":2.34},{"date":"2024-07-17T16:00:00.000Z","stockId":720,"sp":2.32},{"date":"2024-07-16T16:00:00.000Z","stockId":720,"sp":2.35},{"date":"2024-07-15T16:00:00.000Z","stockId":720,"sp":2.33},{"date":"2024-07-14T16:00:00.000Z","stockId":720,"sp":2.36},{"date":"2024-07-11T16:00:00.000Z","stockId":720,"sp":2.43},{"date":"2024-07-10T16:00:00.000Z","stockId":720,"sp":2.47},{"date":"2024-07-09T16:00:00.000Z","stockId":720,"sp":2.37},{"date":"2024-07-08T16:00:00.000Z","stockId":720,"sp":2.5},{"date":"2024-07-07T16:00:00.000Z","stockId":720,"sp":2.67},{"date":"2024-07-04T16:00:00.000Z","stockId":720,"sp":2.65},{"date":"2024-07-03T16:00:00.000Z","stockId":720,"sp":2.41},{"date":"2024-07-02T16:00:00.000Z","stockId":720,"sp":2.5},{"date":"2024-07-01T16:00:00.000Z","stockId":720,"sp":2.51},{"date":"2024-06-30T16:00:00.000Z","stockId":720,"sp":2.48},{"date":"2024-06-27T16:00:00.000Z","stockId":720,"sp":2.41},{"date":"2024-06-26T16:00:00.000Z","stockId":720,"sp":2.41},{"sp":2.46,"stockId":720,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.5,"stockId":720,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.27,"stockId":720,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.38,"stockId":720,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.43,"stockId":720,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.49,"stockId":720,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.51,"stockId":720,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.48,"stockId":720,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.58,"stockId":720,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.6,"stockId":720,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.66,"stockId":720,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.67,"stockId":720,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.73,"stockId":720,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.63,"stockId":720,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.79,"stockId":720,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.85,"stockId":720,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.82,"stockId":720,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.94,"stockId":720,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.9,"stockId":720,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.94,"stockId":720,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.93,"stockId":720,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.95,"stockId":720,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.96,"stockId":720,"date":"2024-05-23T16:00:00.000Z"},{"sp":3,"stockId":720,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.08,"stockId":720,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.08,"stockId":720,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.14,"stockId":720,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.16,"stockId":720,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.09,"stockId":720,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.08,"stockId":720,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.11,"stockId":720,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.05,"stockId":720,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":720,"sp":3.14},{"date":"2024-05-08T16:00:00.000Z","stockId":720,"sp":3.14},{"date":"2024-05-07T16:00:00.000Z","stockId":720,"sp":3.11},{"date":"2024-05-06T16:00:00.000Z","stockId":720,"sp":3.15},{"date":"2024-05-05T16:00:00.000Z","stockId":720,"sp":3.13},{"date":"2024-04-29T16:00:00.000Z","stockId":720,"sp":3.02},{"date":"2024-04-28T16:00:00.000Z","stockId":720,"sp":3.04},{"date":"2024-04-25T16:00:00.000Z","stockId":720,"sp":2.86},{"date":"2024-04-24T16:00:00.000Z","stockId":720,"sp":2.86},{"date":"2024-04-23T16:00:00.000Z","stockId":720,"sp":2.82},{"date":"2024-04-22T16:00:00.000Z","stockId":720,"sp":2.75},{"date":"2024-04-21T16:00:00.000Z","stockId":720,"sp":2.73},{"date":"2024-04-18T16:00:00.000Z","stockId":720,"sp":2.8},{"date":"2024-04-17T16:00:00.000Z","stockId":720,"sp":2.88},{"date":"2024-04-16T16:00:00.000Z","stockId":720,"sp":2.85},{"date":"2024-04-15T16:00:00.000Z","stockId":720,"sp":2.59},{"date":"2024-04-14T16:00:00.000Z","stockId":720,"sp":2.86},{"date":"2024-04-11T16:00:00.000Z","stockId":720,"sp":3.18},{"date":"2024-04-10T16:00:00.000Z","stockId":720,"sp":3.23},{"date":"2024-04-09T16:00:00.000Z","stockId":720,"sp":3.17},{"date":"2024-04-08T16:00:00.000Z","stockId":720,"sp":3.26},{"date":"2024-04-07T16:00:00.000Z","stockId":720,"sp":3.23},{"date":"2024-04-02T16:00:00.000Z","stockId":720,"sp":3.35},{"date":"2024-04-01T16:00:00.000Z","stockId":720,"sp":3.43},{"date":"2024-03-31T16:00:00.000Z","stockId":720,"sp":3.41},{"date":"2024-03-28T16:00:00.000Z","stockId":720,"sp":3.29},{"date":"2024-03-27T16:00:00.000Z","stockId":720,"sp":3.28},{"date":"2024-03-26T16:00:00.000Z","stockId":720,"sp":3.21},{"date":"2024-03-25T16:00:00.000Z","stockId":720,"sp":3.34},{"date":"2024-03-24T16:00:00.000Z","stockId":720,"sp":3.34},{"date":"2024-03-21T16:00:00.000Z","stockId":720,"sp":3.38},{"date":"2024-03-20T16:00:00.000Z","stockId":720,"sp":3.48},{"date":"2024-03-19T16:00:00.000Z","stockId":720,"sp":3.47},{"date":"2024-03-18T16:00:00.000Z","stockId":720,"sp":3.42},{"date":"2024-03-17T16:00:00.000Z","stockId":720,"sp":3.45},{"date":"2024-03-14T16:00:00.000Z","stockId":720,"sp":3.47},{"date":"2024-03-13T16:00:00.000Z","stockId":720,"sp":3.49},{"date":"2024-03-12T16:00:00.000Z","stockId":720,"sp":3.56},{"date":"2024-03-11T16:00:00.000Z","stockId":720,"sp":3.54},{"date":"2024-03-10T16:00:00.000Z","stockId":720,"sp":3.56},{"date":"2024-03-07T16:00:00.000Z","stockId":720,"sp":3.33},{"date":"2024-03-06T16:00:00.000Z","stockId":720,"sp":3.32},{"date":"2024-03-05T16:00:00.000Z","stockId":720,"sp":3.34},{"date":"2024-03-04T16:00:00.000Z","stockId":720,"sp":3.25},{"date":"2024-03-03T16:00:00.000Z","stockId":720,"sp":3.34},{"date":"2024-02-29T16:00:00.000Z","stockId":720,"sp":3.44},{"date":"2024-02-28T16:00:00.000Z","stockId":720,"sp":3.47},{"date":"2024-02-27T16:00:00.000Z","stockId":720,"sp":3.43},{"date":"2024-02-26T16:00:00.000Z","stockId":720,"sp":3.68},{"date":"2024-02-25T16:00:00.000Z","stockId":720,"sp":3.85},{"date":"2024-02-22T16:00:00.000Z","stockId":720,"sp":3.68},{"date":"2024-02-21T16:00:00.000Z","stockId":720,"sp":3.45},{"date":"2024-02-20T16:00:00.000Z","stockId":720,"sp":3.38},{"date":"2024-02-19T16:00:00.000Z","stockId":720,"sp":3.37},{"date":"2024-02-18T16:00:00.000Z","stockId":720,"sp":3.14},{"date":"2024-02-07T16:00:00.000Z","stockId":720,"sp":2.85},{"date":"2024-02-06T16:00:00.000Z","stockId":720,"sp":2.66},{"date":"2024-02-05T16:00:00.000Z","stockId":720,"sp":2.8},{"date":"2024-02-04T16:00:00.000Z","stockId":720,"sp":3.01},{"date":"2024-02-01T16:00:00.000Z","stockId":720,"sp":3.34},{"date":"2024-01-31T16:00:00.000Z","stockId":720,"sp":3.6},{"date":"2024-01-30T16:00:00.000Z","stockId":720,"sp":3.7},{"date":"2024-01-29T16:00:00.000Z","stockId":720,"sp":4.05},{"date":"2024-01-28T16:00:00.000Z","stockId":720,"sp":4.24},{"date":"2024-01-25T16:00:00.000Z","stockId":720,"sp":4.39},{"date":"2024-01-24T16:00:00.000Z","stockId":720,"sp":3.99},{"date":"2024-01-23T16:00:00.000Z","stockId":720,"sp":3.82},{"date":"2024-01-22T16:00:00.000Z","stockId":720,"sp":3.71},{"date":"2024-01-21T16:00:00.000Z","stockId":720,"sp":3.68},{"date":"2024-01-18T16:00:00.000Z","stockId":720,"sp":3.9},{"date":"2024-01-17T16:00:00.000Z","stockId":720,"sp":3.94},{"date":"2024-01-16T16:00:00.000Z","stockId":720,"sp":4.04},{"date":"2024-01-15T16:00:00.000Z","stockId":720,"sp":4.16},{"date":"2024-01-14T16:00:00.000Z","stockId":720,"sp":4.25},{"date":"2024-01-11T16:00:00.000Z","stockId":720,"sp":4.24},{"date":"2024-01-10T16:00:00.000Z","stockId":720,"sp":4.21},{"date":"2024-01-09T16:00:00.000Z","stockId":720,"sp":4.23},{"date":"2024-01-08T16:00:00.000Z","stockId":720,"sp":4.24},{"date":"2024-01-07T16:00:00.000Z","stockId":720,"sp":4.18},{"date":"2024-01-04T16:00:00.000Z","stockId":720,"sp":4.25},{"date":"2024-01-03T16:00:00.000Z","stockId":720,"sp":4.27},{"date":"2024-01-02T16:00:00.000Z","stockId":720,"sp":4.28},{"date":"2024-01-01T16:00:00.000Z","stockId":720,"sp":4.25},{"date":"2023-12-28T16:00:00.000Z","stockId":720,"sp":4.14},{"date":"2023-12-27T16:00:00.000Z","stockId":720,"sp":4.17},{"date":"2023-12-26T16:00:00.000Z","stockId":720,"sp":4.12},{"date":"2023-12-25T16:00:00.000Z","stockId":720,"sp":4.07},{"date":"2023-12-24T16:00:00.000Z","stockId":720,"sp":4.14},{"date":"2023-12-21T16:00:00.000Z","stockId":720,"sp":4.21},{"date":"2023-12-20T16:00:00.000Z","stockId":720,"sp":4.26},{"date":"2023-12-19T16:00:00.000Z","stockId":720,"sp":4.22},{"date":"2023-12-18T16:00:00.000Z","stockId":720,"sp":4.25},{"date":"2023-12-17T16:00:00.000Z","stockId":720,"sp":4.33},{"date":"2023-12-14T16:00:00.000Z","stockId":720,"sp":4.39},{"date":"2023-12-13T16:00:00.000Z","stockId":720,"sp":4.41},{"date":"2023-12-12T16:00:00.000Z","stockId":720,"sp":4.44},{"date":"2023-12-11T16:00:00.000Z","stockId":720,"sp":4.42},{"date":"2023-12-10T16:00:00.000Z","stockId":720,"sp":4.42},{"date":"2023-12-07T16:00:00.000Z","stockId":720,"sp":4.36},{"date":"2023-12-06T16:00:00.000Z","stockId":720,"sp":4.4},{"date":"2023-12-05T16:00:00.000Z","stockId":720,"sp":4.41},{"date":"2023-12-04T16:00:00.000Z","stockId":720,"sp":4.37},{"date":"2023-12-03T16:00:00.000Z","stockId":720,"sp":4.4},{"date":"2023-11-30T16:00:00.000Z","stockId":720,"sp":4.43},{"date":"2023-11-29T16:00:00.000Z","stockId":720,"sp":4.46},{"date":"2023-11-28T16:00:00.000Z","stockId":720,"sp":4.46},{"date":"2023-11-27T16:00:00.000Z","stockId":720,"sp":4.51},{"date":"2023-11-26T16:00:00.000Z","stockId":720,"sp":4.46},{"date":"2023-11-23T16:00:00.000Z","stockId":720,"sp":4.45},{"date":"2023-11-22T16:00:00.000Z","stockId":720,"sp":4.46},{"date":"2023-11-21T16:00:00.000Z","stockId":720,"sp":4.51},{"date":"2023-11-20T16:00:00.000Z","stockId":720,"sp":4.46},{"date":"2023-11-19T16:00:00.000Z","stockId":720,"sp":4.47},{"date":"2023-11-16T16:00:00.000Z","stockId":720,"sp":4.46},{"date":"2023-11-15T16:00:00.000Z","stockId":720,"sp":4.47},{"date":"2023-11-14T16:00:00.000Z","stockId":720,"sp":4.47},{"date":"2023-11-13T16:00:00.000Z","stockId":720,"sp":4.47},{"date":"2023-11-12T16:00:00.000Z","stockId":720,"sp":4.44},{"date":"2023-11-09T16:00:00.000Z","stockId":720,"sp":4.42},{"date":"2023-11-08T16:00:00.000Z","stockId":720,"sp":4.37},{"date":"2023-11-07T16:00:00.000Z","stockId":720,"sp":4.36},{"date":"2023-11-06T16:00:00.000Z","stockId":720,"sp":4.39},{"date":"2023-11-05T16:00:00.000Z","stockId":720,"sp":4.42},{"date":"2023-11-02T16:00:00.000Z","stockId":720,"sp":4.36},{"date":"2023-11-01T16:00:00.000Z","stockId":720,"sp":4.4},{"date":"2023-10-31T16:00:00.000Z","stockId":720,"sp":4.47},{"date":"2023-10-30T16:00:00.000Z","stockId":720,"sp":4.39},{"date":"2023-10-29T16:00:00.000Z","stockId":720,"sp":4.33},{"date":"2023-10-26T16:00:00.000Z","stockId":720,"sp":4.32},{"date":"2023-10-25T16:00:00.000Z","stockId":720,"sp":4.24},{"date":"2023-10-24T16:00:00.000Z","stockId":720,"sp":4.18},{"date":"2023-10-23T16:00:00.000Z","stockId":720,"sp":4.16},{"date":"2023-10-22T16:00:00.000Z","stockId":720,"sp":3.97},{"date":"2023-10-19T16:00:00.000Z","stockId":720,"sp":4.09},{"date":"2023-10-18T16:00:00.000Z","stockId":720,"sp":4.1},{"date":"2023-10-17T16:00:00.000Z","stockId":720,"sp":4.12},{"date":"2023-10-16T16:00:00.000Z","stockId":720,"sp":4.19},{"date":"2023-10-15T16:00:00.000Z","stockId":720,"sp":4.19},{"date":"2023-10-12T16:00:00.000Z","stockId":720,"sp":4.21},{"date":"2023-10-11T16:00:00.000Z","stockId":720,"sp":4.27},{"date":"2023-10-10T16:00:00.000Z","stockId":720,"sp":4.22},{"date":"2023-10-09T16:00:00.000Z","stockId":720,"sp":4.24},{"date":"2023-10-08T16:00:00.000Z","stockId":720,"sp":4.28},{"date":"2023-09-27T16:00:00.000Z","stockId":720,"sp":4.33},{"date":"2023-09-26T16:00:00.000Z","stockId":720,"sp":4.29},{"date":"2023-09-25T16:00:00.000Z","stockId":720,"sp":4.31},{"date":"2023-09-24T16:00:00.000Z","stockId":720,"sp":4.28},{"date":"2023-09-21T16:00:00.000Z","stockId":720,"sp":4.3},{"date":"2023-09-20T16:00:00.000Z","stockId":720,"sp":4.24},{"date":"2023-09-19T16:00:00.000Z","stockId":720,"sp":4.27},{"date":"2023-09-18T16:00:00.000Z","stockId":720,"sp":4.34},{"date":"2023-09-17T16:00:00.000Z","stockId":720,"sp":4.32},{"date":"2023-09-14T16:00:00.000Z","stockId":720,"sp":4.38},{"date":"2023-09-13T16:00:00.000Z","stockId":720,"sp":4.3},{"date":"2023-09-12T16:00:00.000Z","stockId":720,"sp":4.3},{"date":"2023-09-11T16:00:00.000Z","stockId":720,"sp":4.36},{"date":"2023-09-10T16:00:00.000Z","stockId":720,"sp":4.36},{"date":"2023-09-07T16:00:00.000Z","stockId":720,"sp":4.29},{"date":"2023-09-06T16:00:00.000Z","stockId":720,"sp":4.27},{"date":"2023-09-05T16:00:00.000Z","stockId":720,"sp":4.38},{"date":"2023-09-04T16:00:00.000Z","stockId":720,"sp":4.37},{"date":"2023-09-03T16:00:00.000Z","stockId":720,"sp":4.43},{"date":"2023-08-31T16:00:00.000Z","stockId":720,"sp":4.4},{"date":"2023-08-30T16:00:00.000Z","stockId":720,"sp":4.44},{"date":"2023-08-29T16:00:00.000Z","stockId":720,"sp":4.49},{"date":"2023-08-28T16:00:00.000Z","stockId":720,"sp":4.5},{"date":"2023-08-27T16:00:00.000Z","stockId":720,"sp":4.45},{"date":"2023-08-24T16:00:00.000Z","stockId":720,"sp":4.35},{"date":"2023-08-23T16:00:00.000Z","stockId":720,"sp":4.34},{"date":"2023-08-22T16:00:00.000Z","stockId":720,"sp":4.39},{"date":"2023-08-21T16:00:00.000Z","stockId":720,"sp":4.47},{"date":"2023-08-20T16:00:00.000Z","stockId":720,"sp":4.53},{"date":"2023-08-17T16:00:00.000Z","stockId":720,"sp":4.66},{"date":"2023-08-16T16:00:00.000Z","stockId":720,"sp":4.7},{"date":"2023-08-15T16:00:00.000Z","stockId":720,"sp":4.69},{"date":"2023-08-14T16:00:00.000Z","stockId":720,"sp":4.75},{"date":"2023-08-13T16:00:00.000Z","stockId":720,"sp":4.78},{"date":"2023-08-10T16:00:00.000Z","stockId":720,"sp":4.77},{"date":"2023-08-09T16:00:00.000Z","stockId":720,"sp":4.87},{"date":"2023-08-08T16:00:00.000Z","stockId":720,"sp":4.8},{"date":"2023-08-07T16:00:00.000Z","stockId":720,"sp":4.85},{"date":"2023-08-06T16:00:00.000Z","stockId":720,"sp":4.88},{"date":"2023-08-03T16:00:00.000Z","stockId":720,"sp":4.92},{"date":"2023-08-02T16:00:00.000Z","stockId":720,"sp":4.94},{"date":"2023-08-01T16:00:00.000Z","stockId":720,"sp":4.94},{"date":"2023-07-31T16:00:00.000Z","stockId":720,"sp":4.93},{"date":"2023-07-30T16:00:00.000Z","stockId":720,"sp":4.92},{"date":"2023-07-27T16:00:00.000Z","stockId":720,"sp":4.92},{"date":"2023-07-26T16:00:00.000Z","stockId":720,"sp":4.88},{"date":"2023-07-25T16:00:00.000Z","stockId":720,"sp":4.89},{"date":"2023-07-24T16:00:00.000Z","stockId":720,"sp":4.85},{"date":"2023-07-23T16:00:00.000Z","stockId":720,"sp":4.79},{"date":"2023-07-20T16:00:00.000Z","stockId":720,"sp":4.77},{"date":"2023-07-19T16:00:00.000Z","stockId":720,"sp":4.77},{"date":"2023-07-18T16:00:00.000Z","stockId":720,"sp":4.86},{"date":"2023-07-17T16:00:00.000Z","stockId":720,"sp":4.76},{"date":"2023-07-16T16:00:00.000Z","stockId":720,"sp":4.75},{"date":"2023-07-13T16:00:00.000Z","stockId":720,"sp":4.78},{"date":"2023-07-12T16:00:00.000Z","stockId":720,"sp":4.78},{"date":"2023-07-11T16:00:00.000Z","stockId":720,"sp":4.81},{"date":"2023-07-10T16:00:00.000Z","stockId":720,"sp":4.81},{"date":"2023-07-09T16:00:00.000Z","stockId":720,"sp":4.8},{"date":"2023-07-06T16:00:00.000Z","stockId":720,"sp":4.81},{"date":"2023-07-05T16:00:00.000Z","stockId":720,"sp":4.8},{"date":"2023-07-04T16:00:00.000Z","stockId":720,"sp":4.88},{"date":"2023-07-03T16:00:00.000Z","stockId":720,"sp":4.87},{"date":"2023-07-02T16:00:00.000Z","stockId":720,"sp":4.92},{"date":"2023-06-29T16:00:00.000Z","stockId":720,"sp":4.99},{"date":"2023-06-28T16:00:00.000Z","stockId":720,"sp":4.8},{"date":"2023-06-27T16:00:00.000Z","stockId":720,"sp":4.82},{"date":"2023-06-26T16:00:00.000Z","stockId":720,"sp":4.78},{"date":"2023-06-25T16:00:00.000Z","stockId":720,"sp":4.72},{"date":"2023-06-20T16:00:00.000Z","stockId":720,"sp":4.87},{"date":"2023-06-19T16:00:00.000Z","stockId":720,"sp":4.98},{"date":"2023-06-18T16:00:00.000Z","stockId":720,"sp":5.13},{"date":"2023-06-15T16:00:00.000Z","stockId":720,"sp":4.94},{"date":"2023-06-14T16:00:00.000Z","stockId":720,"sp":4.96},{"date":"2023-06-13T16:00:00.000Z","stockId":720,"sp":4.95},{"date":"2023-06-12T16:00:00.000Z","stockId":720,"sp":4.96},{"date":"2023-06-11T16:00:00.000Z","stockId":720,"sp":5.01},{"date":"2023-06-08T16:00:00.000Z","stockId":720,"sp":5.01},{"date":"2023-06-07T16:00:00.000Z","stockId":720,"sp":5.06}],"dateFlag":"day"}