window.pageData = {"stock":{"_id":751,"stockCode":"000751","exchange":"sz","market":"a","stockType":"company","followedNum":175,"ipoDate":"1997-06-25T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":6,"fsTableType":"non_financial","tickerId":751,"establishDate":"1993-07-14T16:00:00.000Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"锌业股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"mutualMarkets":["ha"],"pinyin":"xygf","actualControllerTypes":["natural_person"],"actualControllerName":"于跃","fsDatePrebooks":[],"latestLiftedDate":"2026-08-01T16:00:00.000Z","province":{"shortName":"辽宁"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000240303,"stockCode":"240303","name":"铅锌","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":240303,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":25.914823728967864},"pb":{"mcw":3.839043000308104},"ps_ttm":{"mcw":1.4593612769066586},"dyr":{"mcw":0.00552510581724467}},"staticDividendYieldRatio":0.00552510581724467},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020204,"stockCode":"C020204","exchange":"sz","stockType":"industry","source":"cni","tickerId":20204,"name":"有色金属"}],"sw":[{"_id":2010000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw","tickerId":240000,"source":"sw"},{"_id":2010000240300,"stockCode":"240300","name":"工业金属","stockType":"industry","exchange":"sw","tickerId":240300,"source":"sw"},{"_id":2010000240303,"stockCode":"240303","name":"铅锌","stockType":"industry","exchange":"sw","tickerId":240303,"source":"sw"}],"sw_2021":[{"_id":2020000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw_2021","tickerId":240000,"source":"sw_2021"},{"_id":2020000240300,"stockCode":"240300","name":"工业金属","stockType":"industry","exchange":"sw_2021","tickerId":240300,"source":"sw_2021"},{"_id":2020000240303,"stockCode":"240303","name":"铅锌","stockType":"industry","exchange":"sw_2021","tickerId":240303,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.0009},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0006},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00012},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00012}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.hldxygf.com","companyName":"葫芦岛锌业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":751,"type":"tr_dri","cagr_p_r_fs":0.005409711448623122,"cagr_p_r_fys":0.26650366748166143,"cagr_p_r_y1":0.7382550335570424,"cagr_p_r_y3":0.17816553824075765,"cagr_p_r_y5":0.0806607995036639,"p_r_fs":0.1688878355861101,"cagr_p_r_d30":-0.15220949263502515,"cagr_p_r_d60":-0.044280442804428666,"cagr_p_r_d90":-0.2714486638537279,"last_data_date":"2026-05-28T16:00:00.000Z","period_date":"1997-06-25T16:00:00.000Z","cagr_p_r_y10":0.004566734385018645,"cagr_p_r_y20":0.003293154294342626,"cagr_p_r_d14":-0.109965635738832,"cagr_p_r_d7":-0.05989110707804013},"shnc":{"stockId":751,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":212498,"shnc_d90":0.56943234021182,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":212498,"shnc_q1":0.56943234021182,"shnc_q2":0.7094750052290316,"shnc_q3":0.7500782395282568,"shnc_y1":0.7057836644591612,"shnc_y2":0.5911017266424068},"ple":{"stockId":751,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":751,"type":"mm_ha","mm_sh":21212429,"mm_sha":111789501,"mm_sh_cap_r":0.015045676105435625,"spc":-0.0277,"mm_shc_v_r":-0.035072398107150606,"mm_sh_nba_d1":-19246303.091415774,"mm_sh_nba_d5":-19246303.091415774,"mm_sh_nba_d20":-19246303.091415774,"mm_sh_nba_d60":-19246303.091415774,"mm_sh_nba_d120":4550207.566414736,"mm_sh_nba_d240":8101733.150547917,"mm_sh_cap_rc_d1":-0.003530542043445023,"mm_sh_cap_rc_d5":-0.003530542043445023,"mm_sh_cap_rc_d20":-0.003530542043445023,"mm_sh_cap_rc_d60":-0.003530542043445023,"mm_sh_cap_rc_d120":0.0018645380613822359,"mm_sh_nbv_d1":-4977601,"mm_sh_nbv_d5":-4977601,"mm_sh_nbv_d20":-4977601,"mm_sh_nbv_d60":-4977601,"mm_sh_nbv_d120":2628754,"mm_sh_nbv_d240":3822157,"mm_sh_nbp_d1":-1312489.4853851576,"mm_sh_nbp_d5":-167024.25259666893,"mm_sh_nbp_d20":-167024.25259666893,"mm_sh_nbp_d60":-167024.25259666893,"mm_sh_nbp_d120":-361315.143260099,"mm_sh_nbp_d240":-2279258.6403117557,"mm_sh_nbpr_d1":-0.06819436850553151,"mm_sh_nbpr_d5":-0.062242314993685044,"mm_sh_nbpr_d20":-0.062242314993685044,"mm_sh_nbpr_d60":-0.062242314993685044,"mm_sh_nbpr_d120":-0.07878058177508504,"mm_sh_nbpr_d240":-1.029745539666988,"mm_sh_cap_rc_d240":0.002711001943536193,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0019017713054382908,"mm_shc_v_r_d20":-0.0017536199053575304,"mm_shc_v_r_d240":0.0012285510642815341,"mm_shc_v_r_d5":-0.0070144796214301215,"mm_shc_v_r_d60":-0.00058453996845251,"mm_sh_cap_rc_q1":-0.005350432687324583,"mm_sh_cap_rc_q2":0.007570464116221131,"mm_sh_cap_rc_q3":0.004039922072776108,"mm_sh_cap_rc_q4":0.009435002177603367,"mm_sh_nba_q1":-40486810.817055956,"mm_sh_nba_q2":34259069.26785299,"mm_sh_nba_q3":15012766.176437218,"mm_sh_nba_q4":38809276.83426773,"mm_sh_nbv_q1":-7543408,"mm_sh_nbv_q2":10673361,"mm_sh_nbv_q3":5695760,"mm_sh_nbv_q4":13302115}},"priceMetrics":{"pe_ttm":73.81243142765464,"d_pe_ttm":76.73479726290127,"pb":2.26490813874817,"pb_wo_gw":2.26490813874817,"dyr":0.001930501936476384,"mc":8368966482.099999,"mc_om":8368966482.099999,"sp":5.18,"spc":-0.0263,"ta":261764323,"to_r":0.035061277145991755,"cmc":7303120275,"ecmc":5580241780.54,"ecmc_psh":26260,"shn":212498},"staticDividendYieldRatio":0.0019305019305019305},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-05-28T16:00:00.000Z","stockId":751,"sp":5.18},{"date":"2026-05-27T16:00:00.000Z","stockId":751,"sp":5.32},{"date":"2026-05-26T16:00:00.000Z","stockId":751,"sp":5.24},{"date":"2026-05-25T16:00:00.000Z","stockId":751,"sp":5.54},{"date":"2026-05-24T16:00:00.000Z","stockId":751,"sp":5.46},{"date":"2026-05-21T16:00:00.000Z","stockId":751,"sp":5.51},{"date":"2026-05-20T16:00:00.000Z","stockId":751,"sp":5.24},{"stockId":751,"date":"2026-05-19T16:00:00.000Z","sp":5.48},{"stockId":751,"date":"2026-05-18T16:00:00.000Z","sp":5.59},{"stockId":751,"date":"2026-05-17T16:00:00.000Z","sp":5.81},{"date":"2026-05-14T16:00:00.000Z","stockId":751,"sp":5.82},{"stockId":751,"date":"2026-05-13T16:00:00.000Z","sp":6.15},{"date":"2026-05-12T16:00:00.000Z","stockId":751,"sp":6.35},{"date":"2026-05-11T16:00:00.000Z","stockId":751,"sp":6.31},{"date":"2026-05-10T16:00:00.000Z","stockId":751,"sp":6.45},{"stockId":751,"date":"2026-05-07T16:00:00.000Z","sp":6.45},{"date":"2026-05-06T16:00:00.000Z","stockId":751,"sp":6.34},{"stockId":751,"date":"2026-05-05T16:00:00.000Z","sp":6.35},{"stockId":751,"date":"2026-04-29T16:00:00.000Z","sp":6.11},{"date":"2026-04-28T16:00:00.000Z","stockId":751,"sp":6.11},{"stockId":751,"date":"2026-04-27T16:00:00.000Z","sp":5.93},{"stockId":751,"date":"2026-04-26T16:00:00.000Z","sp":6.24},{"date":"2026-04-23T16:00:00.000Z","stockId":751,"sp":6.54},{"stockId":751,"date":"2026-04-22T16:00:00.000Z","sp":6.74},{"stockId":751,"date":"2026-04-21T16:00:00.000Z","sp":6.33},{"stockId":751,"date":"2026-04-20T16:00:00.000Z","sp":5.75},{"stockId":751,"date":"2026-04-19T16:00:00.000Z","sp":5.89},{"date":"2026-04-16T16:00:00.000Z","stockId":751,"sp":5.77},{"date":"2026-04-15T16:00:00.000Z","stockId":751,"sp":5.48},{"date":"2026-04-14T16:00:00.000Z","stockId":751,"sp":5.28},{"date":"2026-04-13T16:00:00.000Z","stockId":751,"sp":5.42},{"stockId":751,"date":"2026-04-12T16:00:00.000Z","sp":5.35},{"date":"2026-04-09T16:00:00.000Z","stockId":751,"sp":5.3},{"date":"2026-04-08T16:00:00.000Z","stockId":751,"sp":5.38},{"date":"2026-04-07T16:00:00.000Z","stockId":751,"sp":5.51},{"stockId":751,"date":"2026-04-06T16:00:00.000Z","sp":5.22},{"date":"2026-04-02T16:00:00.000Z","stockId":751,"sp":5.12},{"date":"2026-04-01T16:00:00.000Z","stockId":751,"sp":5.2},{"stockId":751,"date":"2026-03-31T16:00:00.000Z","sp":5.34},{"date":"2026-03-30T16:00:00.000Z","stockId":751,"sp":5.27},{"stockId":751,"date":"2026-03-29T16:00:00.000Z","sp":5.42},{"date":"2026-03-26T16:00:00.000Z","stockId":751,"sp":5.33},{"stockId":751,"date":"2026-03-25T16:00:00.000Z","sp":5.21},{"date":"2026-03-24T16:00:00.000Z","stockId":751,"sp":5.35},{"date":"2026-03-23T16:00:00.000Z","stockId":751,"sp":5.27},{"date":"2026-03-22T16:00:00.000Z","stockId":751,"sp":4.98},{"date":"2026-03-19T16:00:00.000Z","stockId":751,"sp":5.35},{"stockId":751,"date":"2026-03-18T16:00:00.000Z","sp":5.52},{"date":"2026-03-17T16:00:00.000Z","stockId":751,"sp":5.89},{"stockId":751,"date":"2026-03-16T16:00:00.000Z","sp":5.96},{"stockId":751,"date":"2026-03-15T16:00:00.000Z","sp":5.94},{"date":"2026-03-12T16:00:00.000Z","stockId":751,"sp":6.05},{"date":"2026-03-11T16:00:00.000Z","stockId":751,"sp":6.41},{"stockId":751,"date":"2026-03-10T16:00:00.000Z","sp":6.39},{"stockId":751,"date":"2026-03-09T16:00:00.000Z","sp":6.51},{"date":"2026-03-08T16:00:00.000Z","stockId":751,"sp":6.54},{"stockId":751,"date":"2026-03-05T16:00:00.000Z","sp":6.66},{"stockId":751,"date":"2026-03-04T16:00:00.000Z","sp":6.72},{"stockId":751,"date":"2026-03-03T16:00:00.000Z","sp":6.98},{"date":"2026-03-02T16:00:00.000Z","stockId":751,"sp":6.95},{"date":"2026-03-01T16:00:00.000Z","stockId":751,"sp":7.68},{"stockId":751,"date":"2026-02-26T16:00:00.000Z","sp":7.11},{"stockId":751,"date":"2026-02-25T16:00:00.000Z","sp":6.52},{"stockId":751,"date":"2026-02-24T16:00:00.000Z","sp":6.52},{"date":"2026-02-23T16:00:00.000Z","stockId":751,"sp":5.93},{"date":"2026-02-12T16:00:00.000Z","stockId":751,"sp":5.6},{"stockId":751,"date":"2026-02-11T16:00:00.000Z","sp":5.68},{"stockId":751,"date":"2026-02-10T16:00:00.000Z","sp":5.72},{"stockId":751,"date":"2026-02-09T16:00:00.000Z","sp":5.57},{"stockId":751,"date":"2026-02-08T16:00:00.000Z","sp":5.73},{"date":"2026-02-05T16:00:00.000Z","stockId":751,"sp":5.57},{"date":"2026-02-04T16:00:00.000Z","stockId":751,"sp":5.55},{"stockId":751,"date":"2026-02-03T16:00:00.000Z","sp":5.85},{"stockId":751,"date":"2026-02-02T16:00:00.000Z","sp":6.26},{"stockId":751,"date":"2026-02-01T16:00:00.000Z","sp":6.19},{"stockId":751,"date":"2026-01-29T16:00:00.000Z","sp":6.88},{"date":"2026-01-28T16:00:00.000Z","stockId":751,"sp":7.64},{"stockId":751,"date":"2026-01-27T16:00:00.000Z","sp":7.11},{"stockId":751,"date":"2026-01-26T16:00:00.000Z","sp":6.46},{"date":"2026-01-25T16:00:00.000Z","stockId":751,"sp":6.29},{"stockId":751,"date":"2026-01-22T16:00:00.000Z","sp":5.72},{"date":"2026-01-21T16:00:00.000Z","stockId":751,"sp":5.2},{"date":"2026-01-20T16:00:00.000Z","stockId":751,"sp":5.2},{"date":"2026-01-19T16:00:00.000Z","stockId":751,"sp":4.97},{"date":"2026-01-18T16:00:00.000Z","stockId":751,"sp":5.04},{"date":"2026-01-15T16:00:00.000Z","stockId":751,"sp":4.94},{"stockId":751,"date":"2026-01-14T16:00:00.000Z","sp":4.83},{"stockId":751,"date":"2026-01-13T16:00:00.000Z","sp":4.39},{"stockId":751,"date":"2026-01-12T16:00:00.000Z","sp":4.37},{"stockId":751,"date":"2026-01-11T16:00:00.000Z","sp":4.37},{"stockId":751,"date":"2026-01-08T16:00:00.000Z","sp":4.4},{"date":"2026-01-07T16:00:00.000Z","stockId":751,"sp":4.23},{"date":"2026-01-06T16:00:00.000Z","stockId":751,"sp":4.28},{"date":"2026-01-05T16:00:00.000Z","stockId":751,"sp":4.31},{"date":"2026-01-04T16:00:00.000Z","stockId":751,"sp":4.12},{"date":"2025-12-30T16:00:00.000Z","stockId":751,"sp":4.09},{"date":"2025-12-29T16:00:00.000Z","stockId":751,"sp":4.07},{"date":"2025-12-28T16:00:00.000Z","stockId":751,"sp":4.08},{"date":"2025-12-25T16:00:00.000Z","stockId":751,"sp":4.13},{"date":"2025-12-24T16:00:00.000Z","stockId":751,"sp":3.99},{"date":"2025-12-23T16:00:00.000Z","stockId":751,"sp":4.03},{"date":"2025-12-22T16:00:00.000Z","stockId":751,"sp":4.03},{"date":"2025-12-21T16:00:00.000Z","stockId":751,"sp":4.07},{"date":"2025-12-18T16:00:00.000Z","stockId":751,"sp":4.01},{"date":"2025-12-17T16:00:00.000Z","stockId":751,"sp":3.92},{"date":"2025-12-16T16:00:00.000Z","stockId":751,"sp":3.76},{"date":"2025-12-15T16:00:00.000Z","stockId":751,"sp":3.69},{"date":"2025-12-14T16:00:00.000Z","stockId":751,"sp":3.82},{"date":"2025-12-11T16:00:00.000Z","stockId":751,"sp":3.87},{"date":"2025-12-10T16:00:00.000Z","stockId":751,"sp":3.88},{"date":"2025-12-09T16:00:00.000Z","stockId":751,"sp":3.95},{"date":"2025-12-08T16:00:00.000Z","stockId":751,"sp":3.92},{"date":"2025-12-07T16:00:00.000Z","stockId":751,"sp":4.09},{"date":"2025-12-04T16:00:00.000Z","stockId":751,"sp":4.13},{"date":"2025-12-03T16:00:00.000Z","stockId":751,"sp":3.94},{"date":"2025-12-02T16:00:00.000Z","stockId":751,"sp":3.99},{"date":"2025-12-01T16:00:00.000Z","stockId":751,"sp":3.95},{"date":"2025-11-30T16:00:00.000Z","stockId":751,"sp":4.01},{"date":"2025-11-27T16:00:00.000Z","stockId":751,"sp":3.92},{"date":"2025-11-26T16:00:00.000Z","stockId":751,"sp":3.88},{"date":"2025-11-25T16:00:00.000Z","stockId":751,"sp":3.89},{"date":"2025-11-24T16:00:00.000Z","stockId":751,"sp":3.94},{"date":"2025-11-23T16:00:00.000Z","stockId":751,"sp":3.75},{"date":"2025-11-20T16:00:00.000Z","stockId":751,"sp":3.78},{"date":"2025-11-19T16:00:00.000Z","stockId":751,"sp":4.19},{"date":"2025-11-18T16:00:00.000Z","stockId":751,"sp":4.3},{"date":"2025-11-17T16:00:00.000Z","stockId":751,"sp":4.07},{"date":"2025-11-16T16:00:00.000Z","stockId":751,"sp":4.3},{"date":"2025-11-13T16:00:00.000Z","stockId":751,"sp":4.3},{"date":"2025-11-12T16:00:00.000Z","stockId":751,"sp":4.24},{"date":"2025-11-11T16:00:00.000Z","stockId":751,"sp":4.16},{"date":"2025-11-10T16:00:00.000Z","stockId":751,"sp":4.15},{"date":"2025-11-09T16:00:00.000Z","stockId":751,"sp":4.14},{"date":"2025-11-06T16:00:00.000Z","stockId":751,"sp":4.07},{"date":"2025-11-05T16:00:00.000Z","stockId":751,"sp":4.11},{"date":"2025-11-04T16:00:00.000Z","stockId":751,"sp":3.97},{"date":"2025-11-03T16:00:00.000Z","stockId":751,"sp":3.93},{"date":"2025-11-02T16:00:00.000Z","stockId":751,"sp":3.92},{"date":"2025-10-30T16:00:00.000Z","stockId":751,"sp":3.87},{"date":"2025-10-29T16:00:00.000Z","stockId":751,"sp":3.91},{"date":"2025-10-28T16:00:00.000Z","stockId":751,"sp":3.97},{"date":"2025-10-27T16:00:00.000Z","stockId":751,"sp":3.81},{"date":"2025-10-26T16:00:00.000Z","stockId":751,"sp":3.91},{"date":"2025-10-23T16:00:00.000Z","stockId":751,"sp":3.96},{"date":"2025-10-22T16:00:00.000Z","stockId":751,"sp":3.93},{"date":"2025-10-21T16:00:00.000Z","stockId":751,"sp":3.85},{"date":"2025-10-20T16:00:00.000Z","stockId":751,"sp":3.88},{"date":"2025-10-19T16:00:00.000Z","stockId":751,"sp":3.86},{"date":"2025-10-16T16:00:00.000Z","stockId":751,"sp":3.93},{"date":"2025-10-15T16:00:00.000Z","stockId":751,"sp":3.94},{"date":"2025-10-14T16:00:00.000Z","stockId":751,"sp":4.04},{"date":"2025-10-13T16:00:00.000Z","stockId":751,"sp":4.07},{"date":"2025-10-12T16:00:00.000Z","stockId":751,"sp":4.03},{"date":"2025-10-09T16:00:00.000Z","stockId":751,"sp":3.95},{"date":"2025-10-08T16:00:00.000Z","stockId":751,"sp":4.03},{"date":"2025-09-29T16:00:00.000Z","stockId":751,"sp":3.89},{"date":"2025-09-28T16:00:00.000Z","stockId":751,"sp":3.67},{"date":"2025-09-25T16:00:00.000Z","stockId":751,"sp":3.53},{"date":"2025-09-24T16:00:00.000Z","stockId":751,"sp":3.51},{"date":"2025-09-23T16:00:00.000Z","stockId":751,"sp":3.48},{"date":"2025-09-22T16:00:00.000Z","stockId":751,"sp":3.43},{"date":"2025-09-21T16:00:00.000Z","stockId":751,"sp":3.51},{"date":"2025-09-18T16:00:00.000Z","stockId":751,"sp":3.52},{"date":"2025-09-17T16:00:00.000Z","stockId":751,"sp":3.6},{"date":"2025-09-16T16:00:00.000Z","stockId":751,"sp":3.79},{"date":"2025-09-15T16:00:00.000Z","stockId":751,"sp":3.75},{"date":"2025-09-14T16:00:00.000Z","stockId":751,"sp":3.85},{"date":"2025-09-11T16:00:00.000Z","stockId":751,"sp":3.88},{"date":"2025-09-10T16:00:00.000Z","stockId":751,"sp":3.79},{"date":"2025-09-09T16:00:00.000Z","stockId":751,"sp":3.68},{"date":"2025-09-08T16:00:00.000Z","stockId":751,"sp":3.68},{"date":"2025-09-07T16:00:00.000Z","stockId":751,"sp":3.65},{"date":"2025-09-04T16:00:00.000Z","stockId":751,"sp":3.58},{"date":"2025-09-03T16:00:00.000Z","stockId":751,"sp":3.49},{"date":"2025-09-02T16:00:00.000Z","stockId":751,"sp":3.6},{"date":"2025-09-01T16:00:00.000Z","stockId":751,"sp":3.74},{"date":"2025-08-31T16:00:00.000Z","stockId":751,"sp":3.69},{"date":"2025-08-28T16:00:00.000Z","stockId":751,"sp":3.53},{"date":"2025-08-27T16:00:00.000Z","stockId":751,"sp":3.48},{"date":"2025-08-26T16:00:00.000Z","stockId":751,"sp":3.49},{"date":"2025-08-25T16:00:00.000Z","stockId":751,"sp":3.57},{"date":"2025-08-24T16:00:00.000Z","stockId":751,"sp":3.59},{"date":"2025-08-21T16:00:00.000Z","stockId":751,"sp":3.45},{"date":"2025-08-20T16:00:00.000Z","stockId":751,"sp":3.47},{"date":"2025-08-19T16:00:00.000Z","stockId":751,"sp":3.5},{"date":"2025-08-18T16:00:00.000Z","stockId":751,"sp":3.39},{"date":"2025-08-17T16:00:00.000Z","stockId":751,"sp":3.37},{"date":"2025-08-14T16:00:00.000Z","stockId":751,"sp":3.41},{"date":"2025-08-13T16:00:00.000Z","stockId":751,"sp":3.36},{"date":"2025-08-12T16:00:00.000Z","stockId":751,"sp":3.45},{"date":"2025-08-11T16:00:00.000Z","stockId":751,"sp":3.39},{"date":"2025-08-10T16:00:00.000Z","stockId":751,"sp":3.41},{"date":"2025-08-07T16:00:00.000Z","stockId":751,"sp":3.43},{"date":"2025-08-06T16:00:00.000Z","stockId":751,"sp":3.4},{"date":"2025-08-05T16:00:00.000Z","stockId":751,"sp":3.39},{"date":"2025-08-04T16:00:00.000Z","stockId":751,"sp":3.37},{"date":"2025-08-03T16:00:00.000Z","stockId":751,"sp":3.33},{"date":"2025-07-31T16:00:00.000Z","stockId":751,"sp":3.32},{"date":"2025-07-30T16:00:00.000Z","stockId":751,"sp":3.3},{"date":"2025-07-29T16:00:00.000Z","stockId":751,"sp":3.41},{"date":"2025-07-28T16:00:00.000Z","stockId":751,"sp":3.43},{"date":"2025-07-27T16:00:00.000Z","stockId":751,"sp":3.46},{"date":"2025-07-24T16:00:00.000Z","stockId":751,"sp":3.52},{"date":"2025-07-23T16:00:00.000Z","stockId":751,"sp":3.6},{"date":"2025-07-22T16:00:00.000Z","stockId":751,"sp":3.52},{"date":"2025-07-21T16:00:00.000Z","stockId":751,"sp":3.52},{"date":"2025-07-20T16:00:00.000Z","stockId":751,"sp":3.51},{"date":"2025-07-17T16:00:00.000Z","stockId":751,"sp":3.53},{"date":"2025-07-16T16:00:00.000Z","stockId":751,"sp":3.21},{"date":"2025-07-15T16:00:00.000Z","stockId":751,"sp":3.24},{"date":"2025-07-14T16:00:00.000Z","stockId":751,"sp":3.28},{"date":"2025-07-13T16:00:00.000Z","stockId":751,"sp":3.32},{"date":"2025-07-10T16:00:00.000Z","stockId":751,"sp":3.34},{"date":"2025-07-09T16:00:00.000Z","stockId":751,"sp":3.22},{"date":"2025-07-08T16:00:00.000Z","stockId":751,"sp":3.18},{"date":"2025-07-07T16:00:00.000Z","stockId":751,"sp":3.21},{"date":"2025-07-06T16:00:00.000Z","stockId":751,"sp":3.17},{"date":"2025-07-03T16:00:00.000Z","stockId":751,"sp":3.17},{"date":"2025-07-02T16:00:00.000Z","stockId":751,"sp":3.23},{"date":"2025-07-01T16:00:00.000Z","stockId":751,"sp":3.21},{"date":"2025-06-30T16:00:00.000Z","stockId":751,"sp":3.17},{"date":"2025-06-29T16:00:00.000Z","stockId":751,"sp":3.14},{"date":"2025-06-26T16:00:00.000Z","stockId":751,"sp":3.14},{"date":"2025-06-25T16:00:00.000Z","stockId":751,"sp":3.05},{"date":"2025-06-24T16:00:00.000Z","stockId":751,"sp":3.02},{"date":"2025-06-23T16:00:00.000Z","stockId":751,"sp":3.02},{"date":"2025-06-22T16:00:00.000Z","stockId":751,"sp":2.97},{"date":"2025-06-19T16:00:00.000Z","stockId":751,"sp":2.93},{"date":"2025-06-18T16:00:00.000Z","stockId":751,"sp":2.98},{"date":"2025-06-17T16:00:00.000Z","stockId":751,"sp":3.03},{"date":"2025-06-16T16:00:00.000Z","stockId":751,"sp":3.07},{"date":"2025-06-15T16:00:00.000Z","stockId":751,"sp":3.06},{"date":"2025-06-12T16:00:00.000Z","stockId":751,"sp":3.09},{"date":"2025-06-11T16:00:00.000Z","stockId":751,"sp":3.09},{"date":"2025-06-10T16:00:00.000Z","stockId":751,"sp":3.11},{"date":"2025-06-09T16:00:00.000Z","stockId":751,"sp":3.05},{"date":"2025-06-08T16:00:00.000Z","stockId":751,"sp":3.07},{"date":"2025-06-05T16:00:00.000Z","stockId":751,"sp":3.07},{"date":"2025-06-04T16:00:00.000Z","stockId":751,"sp":2.99},{"date":"2025-06-03T16:00:00.000Z","stockId":751,"sp":3.02},{"date":"2025-06-02T16:00:00.000Z","stockId":751,"sp":2.95},{"date":"2025-05-29T16:00:00.000Z","stockId":751,"sp":2.94},{"date":"2025-05-28T16:00:00.000Z","stockId":751,"sp":2.98},{"date":"2025-05-27T16:00:00.000Z","stockId":751,"sp":2.95},{"date":"2025-05-26T16:00:00.000Z","stockId":751,"sp":2.98},{"date":"2025-05-25T16:00:00.000Z","stockId":751,"sp":2.97},{"date":"2025-05-22T16:00:00.000Z","stockId":751,"sp":2.94},{"date":"2025-05-21T16:00:00.000Z","stockId":751,"sp":2.98},{"date":"2025-05-20T16:00:00.000Z","stockId":751,"sp":3.03},{"date":"2025-05-19T16:00:00.000Z","stockId":751,"sp":3.02},{"date":"2025-05-18T16:00:00.000Z","stockId":751,"sp":3.01},{"date":"2025-05-15T16:00:00.000Z","stockId":751,"sp":2.95},{"date":"2025-05-14T16:00:00.000Z","stockId":751,"sp":2.94},{"date":"2025-05-13T16:00:00.000Z","stockId":751,"sp":2.96},{"date":"2025-05-12T16:00:00.000Z","stockId":751,"sp":2.94},{"date":"2025-05-11T16:00:00.000Z","stockId":751,"sp":2.94},{"date":"2025-05-08T16:00:00.000Z","stockId":751,"sp":2.93},{"date":"2025-05-07T16:00:00.000Z","stockId":751,"sp":2.94},{"date":"2025-05-06T16:00:00.000Z","stockId":751,"sp":2.95},{"date":"2025-05-05T16:00:00.000Z","stockId":751,"sp":2.92},{"date":"2025-04-29T16:00:00.000Z","stockId":751,"sp":2.87},{"date":"2025-04-28T16:00:00.000Z","stockId":751,"sp":2.91},{"date":"2025-04-27T16:00:00.000Z","stockId":751,"sp":2.88},{"date":"2025-04-24T16:00:00.000Z","stockId":751,"sp":2.91},{"date":"2025-04-23T16:00:00.000Z","stockId":751,"sp":2.77},{"date":"2025-04-22T16:00:00.000Z","stockId":751,"sp":2.78},{"date":"2025-04-21T16:00:00.000Z","stockId":751,"sp":2.81},{"date":"2025-04-20T16:00:00.000Z","stockId":751,"sp":2.77},{"date":"2025-04-17T16:00:00.000Z","stockId":751,"sp":2.72},{"date":"2025-04-16T16:00:00.000Z","stockId":751,"sp":2.72},{"date":"2025-04-15T16:00:00.000Z","stockId":751,"sp":2.7},{"date":"2025-04-14T16:00:00.000Z","stockId":751,"sp":2.73},{"date":"2025-04-13T16:00:00.000Z","stockId":751,"sp":2.77},{"date":"2025-04-10T16:00:00.000Z","stockId":751,"sp":2.69},{"date":"2025-04-09T16:00:00.000Z","stockId":751,"sp":2.69},{"date":"2025-04-08T16:00:00.000Z","stockId":751,"sp":2.65},{"date":"2025-04-07T16:00:00.000Z","stockId":751,"sp":2.61},{"date":"2025-04-06T16:00:00.000Z","stockId":751,"sp":2.65},{"date":"2025-04-02T16:00:00.000Z","stockId":751,"sp":2.94},{"date":"2025-04-01T16:00:00.000Z","stockId":751,"sp":2.93},{"date":"2025-03-31T16:00:00.000Z","stockId":751,"sp":2.94},{"date":"2025-03-30T16:00:00.000Z","stockId":751,"sp":2.91},{"date":"2025-03-27T16:00:00.000Z","stockId":751,"sp":2.97},{"date":"2025-03-26T16:00:00.000Z","stockId":751,"sp":3.02},{"date":"2025-03-25T16:00:00.000Z","stockId":751,"sp":3.1},{"date":"2025-03-24T16:00:00.000Z","stockId":751,"sp":3.08},{"date":"2025-03-23T16:00:00.000Z","stockId":751,"sp":3.02},{"date":"2025-03-20T16:00:00.000Z","stockId":751,"sp":3.02},{"date":"2025-03-19T16:00:00.000Z","stockId":751,"sp":3.04},{"date":"2025-03-18T16:00:00.000Z","stockId":751,"sp":3.04},{"date":"2025-03-17T16:00:00.000Z","stockId":751,"sp":3.06},{"date":"2025-03-16T16:00:00.000Z","stockId":751,"sp":3.05},{"date":"2025-03-13T16:00:00.000Z","stockId":751,"sp":3.07},{"date":"2025-03-12T16:00:00.000Z","stockId":751,"sp":3.02},{"date":"2025-03-11T16:00:00.000Z","stockId":751,"sp":3.03},{"date":"2025-03-10T16:00:00.000Z","stockId":751,"sp":3.1},{"date":"2025-03-09T16:00:00.000Z","stockId":751,"sp":3.07},{"date":"2025-03-06T16:00:00.000Z","stockId":751,"sp":2.99},{"date":"2025-03-05T16:00:00.000Z","stockId":751,"sp":2.91},{"date":"2025-03-04T16:00:00.000Z","stockId":751,"sp":2.84},{"date":"2025-03-03T16:00:00.000Z","stockId":751,"sp":2.85},{"date":"2025-03-02T16:00:00.000Z","stockId":751,"sp":2.82},{"date":"2025-02-27T16:00:00.000Z","stockId":751,"sp":2.81},{"date":"2025-02-26T16:00:00.000Z","stockId":751,"sp":2.83},{"date":"2025-02-25T16:00:00.000Z","stockId":751,"sp":2.85},{"date":"2025-02-24T16:00:00.000Z","stockId":751,"sp":2.81},{"date":"2025-02-23T16:00:00.000Z","stockId":751,"sp":2.84},{"date":"2025-02-20T16:00:00.000Z","stockId":751,"sp":2.81},{"date":"2025-02-19T16:00:00.000Z","stockId":751,"sp":2.82},{"date":"2025-02-18T16:00:00.000Z","stockId":751,"sp":2.8},{"date":"2025-02-17T16:00:00.000Z","stockId":751,"sp":2.78},{"date":"2025-02-16T16:00:00.000Z","stockId":751,"sp":2.84},{"date":"2025-02-13T16:00:00.000Z","stockId":751,"sp":2.84},{"date":"2025-02-12T16:00:00.000Z","stockId":751,"sp":2.84},{"date":"2025-02-11T16:00:00.000Z","stockId":751,"sp":2.86},{"date":"2025-02-10T16:00:00.000Z","stockId":751,"sp":2.88},{"date":"2025-02-09T16:00:00.000Z","stockId":751,"sp":2.9},{"date":"2025-02-06T16:00:00.000Z","stockId":751,"sp":2.87},{"date":"2025-02-05T16:00:00.000Z","stockId":751,"sp":2.84},{"date":"2025-02-04T16:00:00.000Z","stockId":751,"sp":2.82},{"date":"2025-01-26T16:00:00.000Z","stockId":751,"sp":2.81},{"date":"2025-01-23T16:00:00.000Z","stockId":751,"sp":2.79},{"date":"2025-01-22T16:00:00.000Z","stockId":751,"sp":2.78},{"date":"2025-01-21T16:00:00.000Z","stockId":751,"sp":2.78},{"date":"2025-01-20T16:00:00.000Z","stockId":751,"sp":2.8},{"date":"2025-01-19T16:00:00.000Z","stockId":751,"sp":2.84},{"date":"2025-01-16T16:00:00.000Z","stockId":751,"sp":2.85},{"date":"2025-01-15T16:00:00.000Z","stockId":751,"sp":2.85},{"date":"2025-01-14T16:00:00.000Z","stockId":751,"sp":2.8},{"date":"2025-01-13T16:00:00.000Z","stockId":751,"sp":2.84},{"date":"2025-01-12T16:00:00.000Z","stockId":751,"sp":2.78},{"date":"2025-01-09T16:00:00.000Z","stockId":751,"sp":2.71},{"date":"2025-01-08T16:00:00.000Z","stockId":751,"sp":2.77},{"date":"2025-01-07T16:00:00.000Z","stockId":751,"sp":2.76},{"date":"2025-01-06T16:00:00.000Z","stockId":751,"sp":2.81},{"date":"2025-01-05T16:00:00.000Z","stockId":751,"sp":2.76},{"date":"2025-01-02T16:00:00.000Z","stockId":751,"sp":2.71},{"date":"2025-01-01T16:00:00.000Z","stockId":751,"sp":2.76},{"date":"2024-12-30T16:00:00.000Z","stockId":751,"sp":2.81},{"date":"2024-12-29T16:00:00.000Z","stockId":751,"sp":2.89},{"date":"2024-12-26T16:00:00.000Z","stockId":751,"sp":2.94},{"date":"2024-12-25T16:00:00.000Z","stockId":751,"sp":2.9},{"date":"2024-12-24T16:00:00.000Z","stockId":751,"sp":2.91},{"date":"2024-12-23T16:00:00.000Z","stockId":751,"sp":2.96},{"date":"2024-12-22T16:00:00.000Z","stockId":751,"sp":2.91},{"date":"2024-12-19T16:00:00.000Z","stockId":751,"sp":3.02},{"date":"2024-12-18T16:00:00.000Z","stockId":751,"sp":3.05},{"date":"2024-12-17T16:00:00.000Z","stockId":751,"sp":3.06},{"date":"2024-12-16T16:00:00.000Z","stockId":751,"sp":3.09},{"date":"2024-12-15T16:00:00.000Z","stockId":751,"sp":3.21},{"date":"2024-12-12T16:00:00.000Z","stockId":751,"sp":3.22},{"date":"2024-12-11T16:00:00.000Z","stockId":751,"sp":3.35},{"date":"2024-12-10T16:00:00.000Z","stockId":751,"sp":3.34},{"date":"2024-12-09T16:00:00.000Z","stockId":751,"sp":3.25},{"date":"2024-12-08T16:00:00.000Z","stockId":751,"sp":3.3},{"date":"2024-12-05T16:00:00.000Z","stockId":751,"sp":3.3},{"date":"2024-12-04T16:00:00.000Z","stockId":751,"sp":3.21},{"date":"2024-12-03T16:00:00.000Z","stockId":751,"sp":3.15},{"date":"2024-12-02T16:00:00.000Z","stockId":751,"sp":3.13},{"date":"2024-12-01T16:00:00.000Z","stockId":751,"sp":3.15},{"date":"2024-11-28T16:00:00.000Z","stockId":751,"sp":3.06},{"date":"2024-11-27T16:00:00.000Z","stockId":751,"sp":3.1},{"date":"2024-11-26T16:00:00.000Z","stockId":751,"sp":3},{"date":"2024-11-25T16:00:00.000Z","stockId":751,"sp":3},{"date":"2024-11-24T16:00:00.000Z","stockId":751,"sp":3.02},{"date":"2024-11-21T16:00:00.000Z","stockId":751,"sp":2.97},{"date":"2024-11-20T16:00:00.000Z","stockId":751,"sp":3.06},{"date":"2024-11-19T16:00:00.000Z","stockId":751,"sp":3.05},{"date":"2024-11-18T16:00:00.000Z","stockId":751,"sp":2.99},{"date":"2024-11-17T16:00:00.000Z","stockId":751,"sp":2.95},{"date":"2024-11-14T16:00:00.000Z","stockId":751,"sp":2.98},{"date":"2024-11-13T16:00:00.000Z","stockId":751,"sp":3.07},{"date":"2024-11-12T16:00:00.000Z","stockId":751,"sp":3.11},{"date":"2024-11-11T16:00:00.000Z","stockId":751,"sp":3.11},{"date":"2024-11-10T16:00:00.000Z","stockId":751,"sp":3.17},{"date":"2024-11-07T16:00:00.000Z","stockId":751,"sp":3.17},{"date":"2024-11-06T16:00:00.000Z","stockId":751,"sp":3.26},{"date":"2024-11-05T16:00:00.000Z","stockId":751,"sp":3.19},{"date":"2024-11-04T16:00:00.000Z","stockId":751,"sp":3.19},{"date":"2024-11-03T16:00:00.000Z","stockId":751,"sp":3.12},{"date":"2024-10-31T16:00:00.000Z","stockId":751,"sp":3.18},{"date":"2024-10-30T16:00:00.000Z","stockId":751,"sp":3.01},{"date":"2024-10-29T16:00:00.000Z","stockId":751,"sp":2.98},{"date":"2024-10-28T16:00:00.000Z","stockId":751,"sp":2.97},{"date":"2024-10-27T16:00:00.000Z","stockId":751,"sp":3.06},{"date":"2024-10-24T16:00:00.000Z","stockId":751,"sp":3},{"date":"2024-10-23T16:00:00.000Z","stockId":751,"sp":3.01},{"date":"2024-10-22T16:00:00.000Z","stockId":751,"sp":2.95},{"date":"2024-10-21T16:00:00.000Z","stockId":751,"sp":2.95},{"date":"2024-10-20T16:00:00.000Z","stockId":751,"sp":2.91},{"date":"2024-10-17T16:00:00.000Z","stockId":751,"sp":2.89},{"date":"2024-10-16T16:00:00.000Z","stockId":751,"sp":2.84},{"date":"2024-10-15T16:00:00.000Z","stockId":751,"sp":2.89},{"date":"2024-10-14T16:00:00.000Z","stockId":751,"sp":2.88},{"date":"2024-10-13T16:00:00.000Z","stockId":751,"sp":2.95},{"date":"2024-10-10T16:00:00.000Z","stockId":751,"sp":2.91},{"date":"2024-10-09T16:00:00.000Z","stockId":751,"sp":2.99},{"date":"2024-10-08T16:00:00.000Z","stockId":751,"sp":2.92},{"date":"2024-10-07T16:00:00.000Z","stockId":751,"sp":3.22},{"date":"2024-09-29T16:00:00.000Z","stockId":751,"sp":3.1},{"date":"2024-09-26T16:00:00.000Z","stockId":751,"sp":2.84},{"date":"2024-09-25T16:00:00.000Z","stockId":751,"sp":2.74},{"date":"2024-09-24T16:00:00.000Z","stockId":751,"sp":2.67},{"date":"2024-09-23T16:00:00.000Z","stockId":751,"sp":2.64},{"date":"2024-09-22T16:00:00.000Z","stockId":751,"sp":2.57},{"date":"2024-09-19T16:00:00.000Z","stockId":751,"sp":2.58},{"date":"2024-09-18T16:00:00.000Z","stockId":751,"sp":2.56},{"date":"2024-09-17T16:00:00.000Z","stockId":751,"sp":2.48},{"date":"2024-09-12T16:00:00.000Z","stockId":751,"sp":2.48},{"date":"2024-09-11T16:00:00.000Z","stockId":751,"sp":2.46},{"date":"2024-09-10T16:00:00.000Z","stockId":751,"sp":2.46},{"date":"2024-09-09T16:00:00.000Z","stockId":751,"sp":2.48},{"date":"2024-09-08T16:00:00.000Z","stockId":751,"sp":2.47},{"date":"2024-09-05T16:00:00.000Z","stockId":751,"sp":2.49},{"date":"2024-09-04T16:00:00.000Z","stockId":751,"sp":2.5},{"date":"2024-09-03T16:00:00.000Z","stockId":751,"sp":2.49},{"date":"2024-09-02T16:00:00.000Z","stockId":751,"sp":2.52},{"date":"2024-09-01T16:00:00.000Z","stockId":751,"sp":2.52},{"date":"2024-08-29T16:00:00.000Z","stockId":751,"sp":2.54},{"date":"2024-08-28T16:00:00.000Z","stockId":751,"sp":2.51},{"date":"2024-08-27T16:00:00.000Z","stockId":751,"sp":2.49},{"date":"2024-08-26T16:00:00.000Z","stockId":751,"sp":2.47},{"date":"2024-08-25T16:00:00.000Z","stockId":751,"sp":2.55},{"date":"2024-08-22T16:00:00.000Z","stockId":751,"sp":2.45},{"date":"2024-08-21T16:00:00.000Z","stockId":751,"sp":2.46},{"date":"2024-08-20T16:00:00.000Z","stockId":751,"sp":2.52},{"date":"2024-08-19T16:00:00.000Z","stockId":751,"sp":2.52},{"date":"2024-08-18T16:00:00.000Z","stockId":751,"sp":2.57},{"date":"2024-08-15T16:00:00.000Z","stockId":751,"sp":2.55},{"date":"2024-08-14T16:00:00.000Z","stockId":751,"sp":2.56},{"date":"2024-08-13T16:00:00.000Z","stockId":751,"sp":2.53},{"date":"2024-08-12T16:00:00.000Z","stockId":751,"sp":2.57},{"date":"2024-08-11T16:00:00.000Z","stockId":751,"sp":2.56},{"date":"2024-08-08T16:00:00.000Z","stockId":751,"sp":2.57},{"date":"2024-08-07T16:00:00.000Z","stockId":751,"sp":2.58},{"date":"2024-08-06T16:00:00.000Z","stockId":751,"sp":2.58},{"date":"2024-08-05T16:00:00.000Z","stockId":751,"sp":2.57},{"date":"2024-08-04T16:00:00.000Z","stockId":751,"sp":2.53},{"date":"2024-08-01T16:00:00.000Z","stockId":751,"sp":2.58},{"date":"2024-07-31T16:00:00.000Z","stockId":751,"sp":2.6},{"date":"2024-07-30T16:00:00.000Z","stockId":751,"sp":2.61},{"date":"2024-07-29T16:00:00.000Z","stockId":751,"sp":2.52},{"date":"2024-07-28T16:00:00.000Z","stockId":751,"sp":2.5},{"date":"2024-07-25T16:00:00.000Z","stockId":751,"sp":2.48},{"date":"2024-07-24T16:00:00.000Z","stockId":751,"sp":2.43},{"date":"2024-07-23T16:00:00.000Z","stockId":751,"sp":2.45},{"date":"2024-07-22T16:00:00.000Z","stockId":751,"sp":2.48},{"date":"2024-07-21T16:00:00.000Z","stockId":751,"sp":2.55},{"date":"2024-07-18T16:00:00.000Z","stockId":751,"sp":2.56},{"date":"2024-07-17T16:00:00.000Z","stockId":751,"sp":2.59},{"date":"2024-07-16T16:00:00.000Z","stockId":751,"sp":2.62},{"date":"2024-07-15T16:00:00.000Z","stockId":751,"sp":2.68},{"date":"2024-07-14T16:00:00.000Z","stockId":751,"sp":2.69},{"date":"2024-07-11T16:00:00.000Z","stockId":751,"sp":2.67},{"date":"2024-07-10T16:00:00.000Z","stockId":751,"sp":2.7},{"date":"2024-07-09T16:00:00.000Z","stockId":751,"sp":2.56},{"date":"2024-07-08T16:00:00.000Z","stockId":751,"sp":2.64},{"date":"2024-07-07T16:00:00.000Z","stockId":751,"sp":2.65},{"date":"2024-07-04T16:00:00.000Z","stockId":751,"sp":2.65},{"date":"2024-07-03T16:00:00.000Z","stockId":751,"sp":2.59},{"date":"2024-07-02T16:00:00.000Z","stockId":751,"sp":2.67},{"date":"2024-07-01T16:00:00.000Z","stockId":751,"sp":2.69},{"date":"2024-06-30T16:00:00.000Z","stockId":751,"sp":2.67},{"date":"2024-06-27T16:00:00.000Z","stockId":751,"sp":2.62},{"date":"2024-06-26T16:00:00.000Z","stockId":751,"sp":2.58},{"sp":2.65,"stockId":751,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.58,"stockId":751,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.53,"stockId":751,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.65,"stockId":751,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.65,"stockId":751,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.72,"stockId":751,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.68,"stockId":751,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.63,"stockId":751,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.66,"stockId":751,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.64,"stockId":751,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.68,"stockId":751,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.66,"stockId":751,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.72,"stockId":751,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.68,"stockId":751,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.74,"stockId":751,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.91,"stockId":751,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.91,"stockId":751,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.05,"stockId":751,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.05,"stockId":751,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.24,"stockId":751,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.11,"stockId":751,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.05,"stockId":751,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.03,"stockId":751,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.02,"stockId":751,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.17,"stockId":751,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.22,"stockId":751,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.33,"stockId":751,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.15,"stockId":751,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.12,"stockId":751,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.2,"stockId":751,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.3,"stockId":751,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.16,"stockId":751,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":751,"sp":3.33},{"date":"2024-05-08T16:00:00.000Z","stockId":751,"sp":3.17},{"date":"2024-05-07T16:00:00.000Z","stockId":751,"sp":3.08},{"date":"2024-05-06T16:00:00.000Z","stockId":751,"sp":3.15},{"date":"2024-05-05T16:00:00.000Z","stockId":751,"sp":3.16},{"date":"2024-04-29T16:00:00.000Z","stockId":751,"sp":3.11},{"date":"2024-04-28T16:00:00.000Z","stockId":751,"sp":3.13},{"date":"2024-04-25T16:00:00.000Z","stockId":751,"sp":3.15},{"date":"2024-04-24T16:00:00.000Z","stockId":751,"sp":3.11},{"date":"2024-04-23T16:00:00.000Z","stockId":751,"sp":3.1},{"date":"2024-04-22T16:00:00.000Z","stockId":751,"sp":3.02},{"date":"2024-04-21T16:00:00.000Z","stockId":751,"sp":3.24},{"date":"2024-04-18T16:00:00.000Z","stockId":751,"sp":3.32},{"date":"2024-04-17T16:00:00.000Z","stockId":751,"sp":3.32},{"date":"2024-04-16T16:00:00.000Z","stockId":751,"sp":3.3},{"date":"2024-04-15T16:00:00.000Z","stockId":751,"sp":3.19},{"date":"2024-04-14T16:00:00.000Z","stockId":751,"sp":3.54},{"date":"2024-04-11T16:00:00.000Z","stockId":751,"sp":3.61},{"date":"2024-04-10T16:00:00.000Z","stockId":751,"sp":3.63},{"date":"2024-04-09T16:00:00.000Z","stockId":751,"sp":3.62},{"date":"2024-04-08T16:00:00.000Z","stockId":751,"sp":3.62},{"date":"2024-04-07T16:00:00.000Z","stockId":751,"sp":3.69},{"date":"2024-04-02T16:00:00.000Z","stockId":751,"sp":3.35},{"date":"2024-04-01T16:00:00.000Z","stockId":751,"sp":3.25},{"date":"2024-03-31T16:00:00.000Z","stockId":751,"sp":3.2},{"date":"2024-03-28T16:00:00.000Z","stockId":751,"sp":3.07},{"date":"2024-03-27T16:00:00.000Z","stockId":751,"sp":2.98},{"date":"2024-03-26T16:00:00.000Z","stockId":751,"sp":2.94},{"date":"2024-03-25T16:00:00.000Z","stockId":751,"sp":3.01},{"date":"2024-03-24T16:00:00.000Z","stockId":751,"sp":3.02},{"date":"2024-03-21T16:00:00.000Z","stockId":751,"sp":3.03},{"date":"2024-03-20T16:00:00.000Z","stockId":751,"sp":3.1},{"date":"2024-03-19T16:00:00.000Z","stockId":751,"sp":3.06},{"date":"2024-03-18T16:00:00.000Z","stockId":751,"sp":3.06},{"date":"2024-03-17T16:00:00.000Z","stockId":751,"sp":3.02},{"date":"2024-03-14T16:00:00.000Z","stockId":751,"sp":3},{"date":"2024-03-13T16:00:00.000Z","stockId":751,"sp":2.88},{"date":"2024-03-12T16:00:00.000Z","stockId":751,"sp":2.87},{"date":"2024-03-11T16:00:00.000Z","stockId":751,"sp":2.87},{"date":"2024-03-10T16:00:00.000Z","stockId":751,"sp":2.89},{"date":"2024-03-07T16:00:00.000Z","stockId":751,"sp":2.88},{"date":"2024-03-06T16:00:00.000Z","stockId":751,"sp":2.84},{"date":"2024-03-05T16:00:00.000Z","stockId":751,"sp":2.79},{"date":"2024-03-04T16:00:00.000Z","stockId":751,"sp":2.77},{"date":"2024-03-03T16:00:00.000Z","stockId":751,"sp":2.83},{"date":"2024-02-29T16:00:00.000Z","stockId":751,"sp":2.8},{"date":"2024-02-28T16:00:00.000Z","stockId":751,"sp":2.78},{"date":"2024-02-27T16:00:00.000Z","stockId":751,"sp":2.72},{"date":"2024-02-26T16:00:00.000Z","stockId":751,"sp":2.85},{"date":"2024-02-25T16:00:00.000Z","stockId":751,"sp":2.77},{"date":"2024-02-22T16:00:00.000Z","stockId":751,"sp":2.77},{"date":"2024-02-21T16:00:00.000Z","stockId":751,"sp":2.74},{"date":"2024-02-20T16:00:00.000Z","stockId":751,"sp":2.72},{"date":"2024-02-19T16:00:00.000Z","stockId":751,"sp":2.69},{"date":"2024-02-18T16:00:00.000Z","stockId":751,"sp":2.69},{"date":"2024-02-07T16:00:00.000Z","stockId":751,"sp":2.64},{"date":"2024-02-06T16:00:00.000Z","stockId":751,"sp":2.44},{"date":"2024-02-05T16:00:00.000Z","stockId":751,"sp":2.46},{"date":"2024-02-04T16:00:00.000Z","stockId":751,"sp":2.39},{"date":"2024-02-01T16:00:00.000Z","stockId":751,"sp":2.62},{"date":"2024-01-31T16:00:00.000Z","stockId":751,"sp":2.71},{"date":"2024-01-30T16:00:00.000Z","stockId":751,"sp":2.81},{"date":"2024-01-29T16:00:00.000Z","stockId":751,"sp":2.88},{"date":"2024-01-28T16:00:00.000Z","stockId":751,"sp":2.97},{"date":"2024-01-25T16:00:00.000Z","stockId":751,"sp":3.03},{"date":"2024-01-24T16:00:00.000Z","stockId":751,"sp":2.98},{"date":"2024-01-23T16:00:00.000Z","stockId":751,"sp":2.9},{"date":"2024-01-22T16:00:00.000Z","stockId":751,"sp":2.83},{"date":"2024-01-21T16:00:00.000Z","stockId":751,"sp":2.82},{"date":"2024-01-18T16:00:00.000Z","stockId":751,"sp":2.97},{"date":"2024-01-17T16:00:00.000Z","stockId":751,"sp":2.99},{"date":"2024-01-16T16:00:00.000Z","stockId":751,"sp":3.11},{"date":"2024-01-15T16:00:00.000Z","stockId":751,"sp":3.19},{"date":"2024-01-14T16:00:00.000Z","stockId":751,"sp":3.21},{"date":"2024-01-11T16:00:00.000Z","stockId":751,"sp":3.22},{"date":"2024-01-10T16:00:00.000Z","stockId":751,"sp":3.22},{"date":"2024-01-09T16:00:00.000Z","stockId":751,"sp":3.19},{"date":"2024-01-08T16:00:00.000Z","stockId":751,"sp":3.22},{"date":"2024-01-07T16:00:00.000Z","stockId":751,"sp":3.18},{"date":"2024-01-04T16:00:00.000Z","stockId":751,"sp":3.25},{"date":"2024-01-03T16:00:00.000Z","stockId":751,"sp":3.28},{"date":"2024-01-02T16:00:00.000Z","stockId":751,"sp":3.28},{"date":"2024-01-01T16:00:00.000Z","stockId":751,"sp":3.29},{"date":"2023-12-28T16:00:00.000Z","stockId":751,"sp":3.25},{"date":"2023-12-27T16:00:00.000Z","stockId":751,"sp":3.22},{"date":"2023-12-26T16:00:00.000Z","stockId":751,"sp":3.14},{"date":"2023-12-25T16:00:00.000Z","stockId":751,"sp":3.1},{"date":"2023-12-24T16:00:00.000Z","stockId":751,"sp":3.16},{"date":"2023-12-21T16:00:00.000Z","stockId":751,"sp":3.16},{"date":"2023-12-20T16:00:00.000Z","stockId":751,"sp":3.18},{"date":"2023-12-19T16:00:00.000Z","stockId":751,"sp":3.15},{"date":"2023-12-18T16:00:00.000Z","stockId":751,"sp":3.17},{"date":"2023-12-17T16:00:00.000Z","stockId":751,"sp":3.18},{"date":"2023-12-14T16:00:00.000Z","stockId":751,"sp":3.23},{"date":"2023-12-13T16:00:00.000Z","stockId":751,"sp":3.22},{"date":"2023-12-12T16:00:00.000Z","stockId":751,"sp":3.19},{"date":"2023-12-11T16:00:00.000Z","stockId":751,"sp":3.23},{"date":"2023-12-10T16:00:00.000Z","stockId":751,"sp":3.23},{"date":"2023-12-07T16:00:00.000Z","stockId":751,"sp":3.21},{"date":"2023-12-06T16:00:00.000Z","stockId":751,"sp":3.26},{"date":"2023-12-05T16:00:00.000Z","stockId":751,"sp":3.29},{"date":"2023-12-04T16:00:00.000Z","stockId":751,"sp":3.26},{"date":"2023-12-03T16:00:00.000Z","stockId":751,"sp":3.32},{"date":"2023-11-30T16:00:00.000Z","stockId":751,"sp":3.29},{"date":"2023-11-29T16:00:00.000Z","stockId":751,"sp":3.26},{"date":"2023-11-28T16:00:00.000Z","stockId":751,"sp":3.29},{"date":"2023-11-27T16:00:00.000Z","stockId":751,"sp":3.3},{"date":"2023-11-26T16:00:00.000Z","stockId":751,"sp":3.28},{"date":"2023-11-23T16:00:00.000Z","stockId":751,"sp":3.27},{"date":"2023-11-22T16:00:00.000Z","stockId":751,"sp":3.31},{"date":"2023-11-21T16:00:00.000Z","stockId":751,"sp":3.28},{"date":"2023-11-20T16:00:00.000Z","stockId":751,"sp":3.32},{"date":"2023-11-19T16:00:00.000Z","stockId":751,"sp":3.31},{"date":"2023-11-16T16:00:00.000Z","stockId":751,"sp":3.31},{"date":"2023-11-15T16:00:00.000Z","stockId":751,"sp":3.28},{"date":"2023-11-14T16:00:00.000Z","stockId":751,"sp":3.31},{"date":"2023-11-13T16:00:00.000Z","stockId":751,"sp":3.24},{"date":"2023-11-12T16:00:00.000Z","stockId":751,"sp":3.27},{"date":"2023-11-09T16:00:00.000Z","stockId":751,"sp":3.2},{"date":"2023-11-08T16:00:00.000Z","stockId":751,"sp":3.2},{"date":"2023-11-07T16:00:00.000Z","stockId":751,"sp":3.21},{"date":"2023-11-06T16:00:00.000Z","stockId":751,"sp":3.25},{"date":"2023-11-05T16:00:00.000Z","stockId":751,"sp":3.25},{"date":"2023-11-02T16:00:00.000Z","stockId":751,"sp":3.23},{"date":"2023-11-01T16:00:00.000Z","stockId":751,"sp":3.25},{"date":"2023-10-31T16:00:00.000Z","stockId":751,"sp":3.26},{"date":"2023-10-30T16:00:00.000Z","stockId":751,"sp":3.23},{"date":"2023-10-29T16:00:00.000Z","stockId":751,"sp":3.22},{"date":"2023-10-26T16:00:00.000Z","stockId":751,"sp":3.2},{"date":"2023-10-25T16:00:00.000Z","stockId":751,"sp":3.17},{"date":"2023-10-24T16:00:00.000Z","stockId":751,"sp":3.12},{"date":"2023-10-23T16:00:00.000Z","stockId":751,"sp":3.05},{"date":"2023-10-22T16:00:00.000Z","stockId":751,"sp":2.98},{"date":"2023-10-19T16:00:00.000Z","stockId":751,"sp":3.06},{"date":"2023-10-18T16:00:00.000Z","stockId":751,"sp":3.09},{"date":"2023-10-17T16:00:00.000Z","stockId":751,"sp":3.08},{"date":"2023-10-16T16:00:00.000Z","stockId":751,"sp":3.16},{"date":"2023-10-15T16:00:00.000Z","stockId":751,"sp":3.17},{"date":"2023-10-12T16:00:00.000Z","stockId":751,"sp":3.16},{"date":"2023-10-11T16:00:00.000Z","stockId":751,"sp":3.22},{"date":"2023-10-10T16:00:00.000Z","stockId":751,"sp":3.15},{"date":"2023-10-09T16:00:00.000Z","stockId":751,"sp":3.19},{"date":"2023-10-08T16:00:00.000Z","stockId":751,"sp":3.19},{"date":"2023-09-27T16:00:00.000Z","stockId":751,"sp":3.19},{"date":"2023-09-26T16:00:00.000Z","stockId":751,"sp":3.15},{"date":"2023-09-25T16:00:00.000Z","stockId":751,"sp":3.15},{"date":"2023-09-24T16:00:00.000Z","stockId":751,"sp":3.19},{"date":"2023-09-21T16:00:00.000Z","stockId":751,"sp":3.31},{"date":"2023-09-20T16:00:00.000Z","stockId":751,"sp":3.3},{"date":"2023-09-19T16:00:00.000Z","stockId":751,"sp":3.33},{"date":"2023-09-18T16:00:00.000Z","stockId":751,"sp":3.39},{"date":"2023-09-17T16:00:00.000Z","stockId":751,"sp":3.41},{"date":"2023-09-14T16:00:00.000Z","stockId":751,"sp":3.42},{"date":"2023-09-13T16:00:00.000Z","stockId":751,"sp":3.38},{"date":"2023-09-12T16:00:00.000Z","stockId":751,"sp":3.35},{"date":"2023-09-11T16:00:00.000Z","stockId":751,"sp":3.38},{"date":"2023-09-10T16:00:00.000Z","stockId":751,"sp":3.37},{"date":"2023-09-07T16:00:00.000Z","stockId":751,"sp":3.31},{"date":"2023-09-06T16:00:00.000Z","stockId":751,"sp":3.3},{"date":"2023-09-05T16:00:00.000Z","stockId":751,"sp":3.4},{"date":"2023-09-04T16:00:00.000Z","stockId":751,"sp":3.47},{"date":"2023-09-03T16:00:00.000Z","stockId":751,"sp":3.48},{"date":"2023-08-31T16:00:00.000Z","stockId":751,"sp":3.34},{"date":"2023-08-30T16:00:00.000Z","stockId":751,"sp":3.24},{"date":"2023-08-29T16:00:00.000Z","stockId":751,"sp":3.34},{"date":"2023-08-28T16:00:00.000Z","stockId":751,"sp":3.4},{"date":"2023-08-27T16:00:00.000Z","stockId":751,"sp":3.38},{"date":"2023-08-24T16:00:00.000Z","stockId":751,"sp":3.32},{"date":"2023-08-23T16:00:00.000Z","stockId":751,"sp":3.38},{"date":"2023-08-22T16:00:00.000Z","stockId":751,"sp":3.31},{"date":"2023-08-21T16:00:00.000Z","stockId":751,"sp":3.38},{"date":"2023-08-20T16:00:00.000Z","stockId":751,"sp":3.32},{"date":"2023-08-17T16:00:00.000Z","stockId":751,"sp":3.34},{"date":"2023-08-16T16:00:00.000Z","stockId":751,"sp":3.42},{"date":"2023-08-15T16:00:00.000Z","stockId":751,"sp":3.35},{"date":"2023-08-14T16:00:00.000Z","stockId":751,"sp":3.39},{"date":"2023-08-13T16:00:00.000Z","stockId":751,"sp":3.43},{"date":"2023-08-10T16:00:00.000Z","stockId":751,"sp":3.43},{"date":"2023-08-09T16:00:00.000Z","stockId":751,"sp":3.53},{"date":"2023-08-08T16:00:00.000Z","stockId":751,"sp":3.55},{"date":"2023-08-07T16:00:00.000Z","stockId":751,"sp":3.62},{"date":"2023-08-06T16:00:00.000Z","stockId":751,"sp":3.65},{"date":"2023-08-03T16:00:00.000Z","stockId":751,"sp":3.62},{"date":"2023-08-02T16:00:00.000Z","stockId":751,"sp":3.67},{"date":"2023-08-01T16:00:00.000Z","stockId":751,"sp":3.78},{"date":"2023-07-31T16:00:00.000Z","stockId":751,"sp":3.74},{"date":"2023-07-30T16:00:00.000Z","stockId":751,"sp":3.66},{"date":"2023-07-27T16:00:00.000Z","stockId":751,"sp":3.62},{"date":"2023-07-26T16:00:00.000Z","stockId":751,"sp":3.57},{"date":"2023-07-25T16:00:00.000Z","stockId":751,"sp":3.54},{"date":"2023-07-24T16:00:00.000Z","stockId":751,"sp":3.54},{"date":"2023-07-23T16:00:00.000Z","stockId":751,"sp":3.45},{"date":"2023-07-20T16:00:00.000Z","stockId":751,"sp":3.51},{"date":"2023-07-19T16:00:00.000Z","stockId":751,"sp":3.52},{"date":"2023-07-18T16:00:00.000Z","stockId":751,"sp":3.58},{"date":"2023-07-17T16:00:00.000Z","stockId":751,"sp":3.56},{"date":"2023-07-16T16:00:00.000Z","stockId":751,"sp":3.52},{"date":"2023-07-13T16:00:00.000Z","stockId":751,"sp":3.58},{"date":"2023-07-12T16:00:00.000Z","stockId":751,"sp":3.57},{"date":"2023-07-11T16:00:00.000Z","stockId":751,"sp":3.6},{"date":"2023-07-10T16:00:00.000Z","stockId":751,"sp":3.64},{"date":"2023-07-09T16:00:00.000Z","stockId":751,"sp":3.69},{"date":"2023-07-06T16:00:00.000Z","stockId":751,"sp":3.56},{"date":"2023-07-05T16:00:00.000Z","stockId":751,"sp":3.53},{"date":"2023-07-04T16:00:00.000Z","stockId":751,"sp":3.75},{"date":"2023-07-03T16:00:00.000Z","stockId":751,"sp":3.52},{"date":"2023-07-02T16:00:00.000Z","stockId":751,"sp":3.34},{"date":"2023-06-29T16:00:00.000Z","stockId":751,"sp":3.3},{"date":"2023-06-28T16:00:00.000Z","stockId":751,"sp":3.26},{"date":"2023-06-27T16:00:00.000Z","stockId":751,"sp":3.27},{"date":"2023-06-26T16:00:00.000Z","stockId":751,"sp":3.29},{"date":"2023-06-25T16:00:00.000Z","stockId":751,"sp":3.16},{"date":"2023-06-20T16:00:00.000Z","stockId":751,"sp":3.22},{"date":"2023-06-19T16:00:00.000Z","stockId":751,"sp":3.27},{"date":"2023-06-18T16:00:00.000Z","stockId":751,"sp":3.26},{"date":"2023-06-15T16:00:00.000Z","stockId":751,"sp":3.34},{"date":"2023-06-14T16:00:00.000Z","stockId":751,"sp":3.31},{"date":"2023-06-13T16:00:00.000Z","stockId":751,"sp":3.35},{"date":"2023-06-12T16:00:00.000Z","stockId":751,"sp":3.33},{"date":"2023-06-11T16:00:00.000Z","stockId":751,"sp":3.32},{"date":"2023-06-08T16:00:00.000Z","stockId":751,"sp":3.33},{"date":"2023-06-07T16:00:00.000Z","stockId":751,"sp":3.33},{"date":"2023-06-06T16:00:00.000Z","stockId":751,"sp":3.32},{"date":"2023-06-05T16:00:00.000Z","stockId":751,"sp":3.36},{"date":"2023-06-04T16:00:00.000Z","stockId":751,"sp":3.39},{"date":"2023-06-01T16:00:00.000Z","stockId":751,"sp":3.34},{"date":"2023-05-31T16:00:00.000Z","stockId":751,"sp":3.29},{"date":"2023-05-30T16:00:00.000Z","stockId":751,"sp":3.23}],"dateFlag":"day"}