window.pageData = {"stock":{"_id":605,"stockCode":"000605","exchange":"sz","market":"a","stockType":"company","followedNum":136,"ipoDate":"1996-09-12T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":1,"fsTableType":"non_financial","tickerId":605,"establishDate":"1996-08-17T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"渤海股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"bhgf","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"天津市水务局","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-28T16:00:00.000Z"],"lastExpectedDate":"2026-08-28T16:00:00.000Z","lastUpdated":"2026-07-23T19:08:37.117Z"}],"province":{"shortName":"北京"},"earliestMutualMarketDate":"2018-01-02T16:00:00.000Z","industry":{"_id":2010000410201,"stockCode":"410201","name":"水务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":410201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":16.370629393207242},"pb":{"mcw":1.0867496399567538},"ps_ttm":{"mcw":1.8343311751346625},"dyr":{"mcw":0.02592837307970012}},"staticDividendYieldRatio":0.02594310891636888},"industryGroup":{"cni":[{"_id":2000000000010,"stockCode":"C10","exchange":"sz","stockType":"industry","source":"cni","tickerId":10,"name":"公用事业"},{"_id":2000000001001,"stockCode":"C1001","exchange":"sz","stockType":"industry","source":"cni","tickerId":1001,"name":"公用事业"},{"_id":2000000100104,"stockCode":"C100104","exchange":"sz","stockType":"industry","source":"cni","tickerId":100104,"name":"复合型公用事业"}],"sw":[{"_id":2010000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw","tickerId":410000,"source":"sw"},{"_id":2010000410200,"stockCode":"410200","name":"水务","stockType":"industry","exchange":"sw","tickerId":410200,"source":"sw"},{"_id":2010000410201,"stockCode":"410201","name":"水务","stockType":"industry","exchange":"sw","tickerId":410201,"source":"sw"}],"sw_2021":[{"_id":2020000760000,"stockCode":"760000","name":"环保","stockType":"industry","exchange":"sw_2021","tickerId":760000,"source":"sw_2021"},{"_id":2020000760100,"stockCode":"760100","name":"环境治理","stockType":"industry","exchange":"sw_2021","tickerId":760100,"source":"sw_2021"},{"_id":2020000760102,"stockCode":"760102","name":"水务及水治理","stockType":"industry","exchange":"sw_2021","tickerId":760102,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00005},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.bohai-water.com","companyName":"渤海水业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":605,"type":"tr_dri","cagr_p_r_fs":0.011136836310920106,"cagr_p_r_fys":-0.22780231080999236,"cagr_p_r_y1":-0.29504129327007533,"cagr_p_r_y10":-0.09428098774843163,"cagr_p_r_y3":-0.07195120390229337,"cagr_p_r_y5":0.0011748056820819475,"p_r_fs":0.39199777864435004,"cagr_p_r_d30":-0.09887887052783562,"cagr_p_r_d60":-0.22317144011020318,"cagr_p_r_d90":-0.23351383217974153,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"1996-09-12T16:00:00.000Z","cagr_p_r_y20":0.03274358131562516,"cagr_p_r_d14":-0.06340579710144933,"cagr_p_r_d7":-0.06846846846846832},"shnc":{"stockId":605,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":19276,"shnc_d90":-0.07810033956669377,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":19276,"shnc_q1":-0.07810033956669377,"shnc_q2":-0.16899465425073287,"shnc_q3":-0.31872481798261115,"shnc_y1":-0.1920868435391257,"shnc_y2":-0.01153786985282806},"ple":{"stockId":605,"type":"ple","ps_sc_r":0.1123,"pc":1,"ps":39600200,"ps_mc":212653074,"ps_shbt10sh_r":0.21526747280130762,"last_data_date":"2026-07-16T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":200.43332656150992,"d_pe_ttm":-54.12719839192273,"pb":0.8519621222252541,"pb_wo_gw":0.9035620958453021,"dyr":0.0023210830624524714,"mc":1823244962,"mc_om":1823244962,"sp":5.17,"spc":-0.0372,"ta":20163998,"to_r":0.010928983441776268,"cmc":1823244962,"ecmc":1073135168.05,"ecmc_psh":55672,"shn":19276},"differentMarketStocks":[],"staticDividendYieldRatio":0.0023210830624524714},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":605,"sp":5.17},{"date":"2026-07-22T16:00:00.000Z","stockId":605,"sp":5.37},{"stockId":605,"date":"2026-07-21T16:00:00.000Z","sp":5.2},{"stockId":605,"date":"2026-07-20T16:00:00.000Z","sp":5.28},{"date":"2026-07-19T16:00:00.000Z","stockId":605,"sp":5.47},{"stockId":605,"date":"2026-07-16T16:00:00.000Z","sp":5.55},{"stockId":605,"date":"2026-07-15T16:00:00.000Z","sp":5.76},{"stockId":605,"date":"2026-07-14T16:00:00.000Z","sp":5.76},{"stockId":605,"date":"2026-07-13T16:00:00.000Z","sp":5.55},{"stockId":605,"date":"2026-07-12T16:00:00.000Z","sp":5.33},{"stockId":605,"date":"2026-07-09T16:00:00.000Z","sp":5.52},{"stockId":605,"date":"2026-07-08T16:00:00.000Z","sp":5.39},{"stockId":605,"date":"2026-07-07T16:00:00.000Z","sp":5.48},{"date":"2026-07-06T16:00:00.000Z","stockId":605,"sp":5.43},{"date":"2026-07-05T16:00:00.000Z","stockId":605,"sp":5.64},{"stockId":605,"date":"2026-07-02T16:00:00.000Z","sp":5.6},{"date":"2026-07-01T16:00:00.000Z","stockId":605,"sp":5.54},{"date":"2026-06-30T16:00:00.000Z","stockId":605,"sp":5.53},{"date":"2026-06-29T16:00:00.000Z","stockId":605,"sp":5.35},{"stockId":605,"date":"2026-06-28T16:00:00.000Z","sp":5.43},{"date":"2026-06-25T16:00:00.000Z","stockId":605,"sp":5.46},{"date":"2026-06-24T16:00:00.000Z","stockId":605,"sp":5.62},{"stockId":605,"date":"2026-06-23T16:00:00.000Z","sp":5.75},{"stockId":605,"date":"2026-06-22T16:00:00.000Z","sp":6.01},{"stockId":605,"date":"2026-06-21T16:00:00.000Z","sp":5.83},{"stockId":605,"date":"2026-06-17T16:00:00.000Z","sp":5.68},{"stockId":605,"date":"2026-06-16T16:00:00.000Z","sp":5.71},{"date":"2026-06-15T16:00:00.000Z","stockId":605,"sp":5.93},{"date":"2026-06-14T16:00:00.000Z","stockId":605,"sp":6},{"stockId":605,"date":"2026-06-11T16:00:00.000Z","sp":6.11},{"date":"2026-06-10T16:00:00.000Z","stockId":605,"sp":6.01},{"stockId":605,"date":"2026-06-09T16:00:00.000Z","sp":6.05},{"date":"2026-06-08T16:00:00.000Z","stockId":605,"sp":6.11},{"date":"2026-06-07T16:00:00.000Z","stockId":605,"sp":6.13},{"date":"2026-06-04T16:00:00.000Z","stockId":605,"sp":6.25},{"date":"2026-06-03T16:00:00.000Z","stockId":605,"sp":6.17},{"stockId":605,"date":"2026-06-02T16:00:00.000Z","sp":6.28},{"date":"2026-06-01T16:00:00.000Z","stockId":605,"sp":6.39},{"stockId":605,"date":"2026-05-31T16:00:00.000Z","sp":6.61},{"stockId":605,"date":"2026-05-28T16:00:00.000Z","sp":6.26},{"date":"2026-05-27T16:00:00.000Z","stockId":605,"sp":6.3},{"stockId":605,"date":"2026-05-26T16:00:00.000Z","sp":6.29},{"date":"2026-05-25T16:00:00.000Z","stockId":605,"sp":6.53},{"stockId":605,"date":"2026-05-24T16:00:00.000Z","sp":6.67},{"stockId":605,"date":"2026-05-21T16:00:00.000Z","sp":6.8},{"date":"2026-05-20T16:00:00.000Z","stockId":605,"sp":6.61},{"stockId":605,"date":"2026-05-19T16:00:00.000Z","sp":6.9},{"stockId":605,"date":"2026-05-18T16:00:00.000Z","sp":7.07},{"stockId":605,"date":"2026-05-17T16:00:00.000Z","sp":7.05},{"stockId":605,"date":"2026-05-14T16:00:00.000Z","sp":6.92},{"stockId":605,"date":"2026-05-13T16:00:00.000Z","sp":7.09},{"stockId":605,"date":"2026-05-12T16:00:00.000Z","sp":7.23},{"stockId":605,"date":"2026-05-11T16:00:00.000Z","sp":7.18},{"stockId":605,"date":"2026-05-10T16:00:00.000Z","sp":7.22},{"stockId":605,"date":"2026-05-07T16:00:00.000Z","sp":7.22},{"date":"2026-05-06T16:00:00.000Z","stockId":605,"sp":7.17},{"date":"2026-05-05T16:00:00.000Z","stockId":605,"sp":7.23},{"stockId":605,"date":"2026-04-29T16:00:00.000Z","sp":7.2},{"stockId":605,"date":"2026-04-28T16:00:00.000Z","sp":7.13},{"stockId":605,"date":"2026-04-27T16:00:00.000Z","sp":6.93},{"stockId":605,"date":"2026-04-26T16:00:00.000Z","sp":6.85},{"date":"2026-04-23T16:00:00.000Z","stockId":605,"sp":6.76},{"stockId":605,"date":"2026-04-22T16:00:00.000Z","sp":6.64},{"date":"2026-04-21T16:00:00.000Z","stockId":605,"sp":6.67},{"stockId":605,"date":"2026-04-20T16:00:00.000Z","sp":6.74},{"stockId":605,"date":"2026-04-19T16:00:00.000Z","sp":6.75},{"stockId":605,"date":"2026-04-16T16:00:00.000Z","sp":6.71},{"date":"2026-04-15T16:00:00.000Z","stockId":605,"sp":6.83},{"date":"2026-04-14T16:00:00.000Z","stockId":605,"sp":6.66},{"stockId":605,"date":"2026-04-13T16:00:00.000Z","sp":6.74},{"stockId":605,"date":"2026-04-12T16:00:00.000Z","sp":6.8},{"stockId":605,"date":"2026-04-09T16:00:00.000Z","sp":6.83},{"date":"2026-04-08T16:00:00.000Z","stockId":605,"sp":6.7},{"date":"2026-04-07T16:00:00.000Z","stockId":605,"sp":6.9},{"stockId":605,"date":"2026-04-06T16:00:00.000Z","sp":6.72},{"stockId":605,"date":"2026-04-02T16:00:00.000Z","sp":6.42},{"stockId":605,"date":"2026-04-01T16:00:00.000Z","sp":6.77},{"date":"2026-03-31T16:00:00.000Z","stockId":605,"sp":6.89},{"stockId":605,"date":"2026-03-30T16:00:00.000Z","sp":6.93},{"stockId":605,"date":"2026-03-29T16:00:00.000Z","sp":7.05},{"stockId":605,"date":"2026-03-26T16:00:00.000Z","sp":7.07},{"stockId":605,"date":"2026-03-25T16:00:00.000Z","sp":6.99},{"stockId":605,"date":"2026-03-24T16:00:00.000Z","sp":7.13},{"stockId":605,"date":"2026-03-23T16:00:00.000Z","sp":6.9},{"date":"2026-03-22T16:00:00.000Z","stockId":605,"sp":6.45},{"date":"2026-03-19T16:00:00.000Z","stockId":605,"sp":6.9},{"stockId":605,"date":"2026-03-18T16:00:00.000Z","sp":7.12},{"stockId":605,"date":"2026-03-17T16:00:00.000Z","sp":7.35},{"stockId":605,"date":"2026-03-16T16:00:00.000Z","sp":7.18},{"date":"2026-03-15T16:00:00.000Z","stockId":605,"sp":7.28},{"date":"2026-03-12T16:00:00.000Z","stockId":605,"sp":7.33},{"stockId":605,"date":"2026-03-11T16:00:00.000Z","sp":7.29},{"date":"2026-03-10T16:00:00.000Z","stockId":605,"sp":7.4},{"date":"2026-03-09T16:00:00.000Z","stockId":605,"sp":7.44},{"date":"2026-03-08T16:00:00.000Z","stockId":605,"sp":7.35},{"stockId":605,"date":"2026-03-05T16:00:00.000Z","sp":7.38},{"stockId":605,"date":"2026-03-04T16:00:00.000Z","sp":7.19},{"stockId":605,"date":"2026-03-03T16:00:00.000Z","sp":7.04},{"date":"2026-03-02T16:00:00.000Z","stockId":605,"sp":7.16},{"stockId":605,"date":"2026-03-01T16:00:00.000Z","sp":7.17},{"date":"2026-02-26T16:00:00.000Z","stockId":605,"sp":7.35},{"stockId":605,"date":"2026-02-25T16:00:00.000Z","sp":7.3},{"date":"2026-02-24T16:00:00.000Z","stockId":605,"sp":7.35},{"stockId":605,"date":"2026-02-23T16:00:00.000Z","sp":7.34},{"date":"2026-02-12T16:00:00.000Z","stockId":605,"sp":7.16},{"date":"2026-02-11T16:00:00.000Z","stockId":605,"sp":7.19},{"date":"2026-02-10T16:00:00.000Z","stockId":605,"sp":7.3},{"date":"2026-02-09T16:00:00.000Z","stockId":605,"sp":7.28},{"stockId":605,"date":"2026-02-08T16:00:00.000Z","sp":7.29},{"date":"2026-02-05T16:00:00.000Z","stockId":605,"sp":7.2},{"date":"2026-02-04T16:00:00.000Z","stockId":605,"sp":7.17},{"stockId":605,"date":"2026-02-03T16:00:00.000Z","sp":7.2},{"stockId":605,"date":"2026-02-02T16:00:00.000Z","sp":7.1},{"date":"2026-02-01T16:00:00.000Z","stockId":605,"sp":7.04},{"date":"2026-01-29T16:00:00.000Z","stockId":605,"sp":7.13},{"stockId":605,"date":"2026-01-28T16:00:00.000Z","sp":7.02},{"date":"2026-01-27T16:00:00.000Z","stockId":605,"sp":6.97},{"stockId":605,"date":"2026-01-26T16:00:00.000Z","sp":7.03},{"stockId":605,"date":"2026-01-25T16:00:00.000Z","sp":7.16},{"date":"2026-01-22T16:00:00.000Z","stockId":605,"sp":7.13},{"date":"2026-01-21T16:00:00.000Z","stockId":605,"sp":7.16},{"stockId":605,"date":"2026-01-20T16:00:00.000Z","sp":7.09},{"stockId":605,"date":"2026-01-19T16:00:00.000Z","sp":7.07},{"stockId":605,"date":"2026-01-18T16:00:00.000Z","sp":7.02},{"date":"2026-01-15T16:00:00.000Z","stockId":605,"sp":6.84},{"date":"2026-01-14T16:00:00.000Z","stockId":605,"sp":6.89},{"date":"2026-01-13T16:00:00.000Z","stockId":605,"sp":6.89},{"date":"2026-01-12T16:00:00.000Z","stockId":605,"sp":6.92},{"date":"2026-01-11T16:00:00.000Z","stockId":605,"sp":6.88},{"date":"2026-01-08T16:00:00.000Z","stockId":605,"sp":6.84},{"date":"2026-01-07T16:00:00.000Z","stockId":605,"sp":6.84},{"date":"2026-01-06T16:00:00.000Z","stockId":605,"sp":6.73},{"date":"2026-01-05T16:00:00.000Z","stockId":605,"sp":6.79},{"date":"2026-01-04T16:00:00.000Z","stockId":605,"sp":6.72},{"date":"2025-12-30T16:00:00.000Z","stockId":605,"sp":6.71},{"date":"2025-12-29T16:00:00.000Z","stockId":605,"sp":6.7},{"date":"2025-12-28T16:00:00.000Z","stockId":605,"sp":6.73},{"date":"2025-12-25T16:00:00.000Z","stockId":605,"sp":6.73},{"date":"2025-12-24T16:00:00.000Z","stockId":605,"sp":6.81},{"date":"2025-12-23T16:00:00.000Z","stockId":605,"sp":6.79},{"date":"2025-12-22T16:00:00.000Z","stockId":605,"sp":6.71},{"date":"2025-12-21T16:00:00.000Z","stockId":605,"sp":6.81},{"date":"2025-12-18T16:00:00.000Z","stockId":605,"sp":6.81},{"date":"2025-12-17T16:00:00.000Z","stockId":605,"sp":6.69},{"date":"2025-12-16T16:00:00.000Z","stockId":605,"sp":6.57},{"date":"2025-12-15T16:00:00.000Z","stockId":605,"sp":6.61},{"date":"2025-12-14T16:00:00.000Z","stockId":605,"sp":6.75},{"date":"2025-12-11T16:00:00.000Z","stockId":605,"sp":6.72},{"date":"2025-12-10T16:00:00.000Z","stockId":605,"sp":6.78},{"date":"2025-12-09T16:00:00.000Z","stockId":605,"sp":6.94},{"date":"2025-12-08T16:00:00.000Z","stockId":605,"sp":7.04},{"date":"2025-12-07T16:00:00.000Z","stockId":605,"sp":7.1},{"date":"2025-12-04T16:00:00.000Z","stockId":605,"sp":7.14},{"date":"2025-12-03T16:00:00.000Z","stockId":605,"sp":7.08},{"date":"2025-12-02T16:00:00.000Z","stockId":605,"sp":7.29},{"date":"2025-12-01T16:00:00.000Z","stockId":605,"sp":7.36},{"date":"2025-11-30T16:00:00.000Z","stockId":605,"sp":7.41},{"date":"2025-11-27T16:00:00.000Z","stockId":605,"sp":7.39},{"date":"2025-11-26T16:00:00.000Z","stockId":605,"sp":7.17},{"date":"2025-11-25T16:00:00.000Z","stockId":605,"sp":7.07},{"date":"2025-11-24T16:00:00.000Z","stockId":605,"sp":7.18},{"date":"2025-11-23T16:00:00.000Z","stockId":605,"sp":7.16},{"date":"2025-11-20T16:00:00.000Z","stockId":605,"sp":7.03},{"date":"2025-11-19T16:00:00.000Z","stockId":605,"sp":7.51},{"date":"2025-11-18T16:00:00.000Z","stockId":605,"sp":7.45},{"date":"2025-11-17T16:00:00.000Z","stockId":605,"sp":7.54},{"date":"2025-11-16T16:00:00.000Z","stockId":605,"sp":7.66},{"date":"2025-11-13T16:00:00.000Z","stockId":605,"sp":7.6},{"date":"2025-11-12T16:00:00.000Z","stockId":605,"sp":7.53},{"date":"2025-11-11T16:00:00.000Z","stockId":605,"sp":7.52},{"date":"2025-11-10T16:00:00.000Z","stockId":605,"sp":7.56},{"date":"2025-11-09T16:00:00.000Z","stockId":605,"sp":7.49},{"date":"2025-11-06T16:00:00.000Z","stockId":605,"sp":7.46},{"date":"2025-11-05T16:00:00.000Z","stockId":605,"sp":7.44},{"date":"2025-11-04T16:00:00.000Z","stockId":605,"sp":7.46},{"date":"2025-11-03T16:00:00.000Z","stockId":605,"sp":7.4},{"date":"2025-11-02T16:00:00.000Z","stockId":605,"sp":7.35},{"date":"2025-10-30T16:00:00.000Z","stockId":605,"sp":7.28},{"date":"2025-10-29T16:00:00.000Z","stockId":605,"sp":7.21},{"date":"2025-10-28T16:00:00.000Z","stockId":605,"sp":7.3},{"date":"2025-10-27T16:00:00.000Z","stockId":605,"sp":7.35},{"date":"2025-10-26T16:00:00.000Z","stockId":605,"sp":7.24},{"date":"2025-10-23T16:00:00.000Z","stockId":605,"sp":7.26},{"date":"2025-10-22T16:00:00.000Z","stockId":605,"sp":7.33},{"date":"2025-10-21T16:00:00.000Z","stockId":605,"sp":7.26},{"date":"2025-10-20T16:00:00.000Z","stockId":605,"sp":7.22},{"date":"2025-10-19T16:00:00.000Z","stockId":605,"sp":7.02},{"date":"2025-10-16T16:00:00.000Z","stockId":605,"sp":6.89},{"date":"2025-10-15T16:00:00.000Z","stockId":605,"sp":6.88},{"date":"2025-10-14T16:00:00.000Z","stockId":605,"sp":6.95},{"date":"2025-10-13T16:00:00.000Z","stockId":605,"sp":6.9},{"date":"2025-10-12T16:00:00.000Z","stockId":605,"sp":6.92},{"date":"2025-10-09T16:00:00.000Z","stockId":605,"sp":6.88},{"date":"2025-10-08T16:00:00.000Z","stockId":605,"sp":6.83},{"date":"2025-09-29T16:00:00.000Z","stockId":605,"sp":6.87},{"date":"2025-09-28T16:00:00.000Z","stockId":605,"sp":6.92},{"date":"2025-09-25T16:00:00.000Z","stockId":605,"sp":6.88},{"date":"2025-09-24T16:00:00.000Z","stockId":605,"sp":6.89},{"date":"2025-09-23T16:00:00.000Z","stockId":605,"sp":6.93},{"date":"2025-09-22T16:00:00.000Z","stockId":605,"sp":6.88},{"date":"2025-09-21T16:00:00.000Z","stockId":605,"sp":6.9},{"date":"2025-09-18T16:00:00.000Z","stockId":605,"sp":6.97},{"date":"2025-09-17T16:00:00.000Z","stockId":605,"sp":7.22},{"date":"2025-09-16T16:00:00.000Z","stockId":605,"sp":7.74},{"date":"2025-09-15T16:00:00.000Z","stockId":605,"sp":7.49},{"date":"2025-09-14T16:00:00.000Z","stockId":605,"sp":7.44},{"date":"2025-09-11T16:00:00.000Z","stockId":605,"sp":7.48},{"date":"2025-09-10T16:00:00.000Z","stockId":605,"sp":7.38},{"date":"2025-09-09T16:00:00.000Z","stockId":605,"sp":7.34},{"date":"2025-09-08T16:00:00.000Z","stockId":605,"sp":7.25},{"date":"2025-09-07T16:00:00.000Z","stockId":605,"sp":7.19},{"date":"2025-09-04T16:00:00.000Z","stockId":605,"sp":6.93},{"date":"2025-09-03T16:00:00.000Z","stockId":605,"sp":6.94},{"date":"2025-09-02T16:00:00.000Z","stockId":605,"sp":6.81},{"date":"2025-09-01T16:00:00.000Z","stockId":605,"sp":7.06},{"date":"2025-08-31T16:00:00.000Z","stockId":605,"sp":7.08},{"date":"2025-08-28T16:00:00.000Z","stockId":605,"sp":7.1},{"date":"2025-08-27T16:00:00.000Z","stockId":605,"sp":7.17},{"date":"2025-08-26T16:00:00.000Z","stockId":605,"sp":7.21},{"date":"2025-08-25T16:00:00.000Z","stockId":605,"sp":7.42},{"date":"2025-08-24T16:00:00.000Z","stockId":605,"sp":7.36},{"date":"2025-08-21T16:00:00.000Z","stockId":605,"sp":7.33},{"date":"2025-08-20T16:00:00.000Z","stockId":605,"sp":7.36},{"date":"2025-08-19T16:00:00.000Z","stockId":605,"sp":7.34},{"date":"2025-08-18T16:00:00.000Z","stockId":605,"sp":7.29},{"date":"2025-08-17T16:00:00.000Z","stockId":605,"sp":7.21},{"date":"2025-08-14T16:00:00.000Z","stockId":605,"sp":7.17},{"date":"2025-08-13T16:00:00.000Z","stockId":605,"sp":7.16},{"date":"2025-08-12T16:00:00.000Z","stockId":605,"sp":7.35},{"date":"2025-08-11T16:00:00.000Z","stockId":605,"sp":7.45},{"date":"2025-08-10T16:00:00.000Z","stockId":605,"sp":7.46},{"date":"2025-08-07T16:00:00.000Z","stockId":605,"sp":7.38},{"date":"2025-08-06T16:00:00.000Z","stockId":605,"sp":7.35},{"date":"2025-08-05T16:00:00.000Z","stockId":605,"sp":7.39},{"date":"2025-08-04T16:00:00.000Z","stockId":605,"sp":7.37},{"date":"2025-08-03T16:00:00.000Z","stockId":605,"sp":7.3},{"date":"2025-07-31T16:00:00.000Z","stockId":605,"sp":7.28},{"date":"2025-07-30T16:00:00.000Z","stockId":605,"sp":7.19},{"date":"2025-07-29T16:00:00.000Z","stockId":605,"sp":7.42},{"date":"2025-07-28T16:00:00.000Z","stockId":605,"sp":7.28},{"date":"2025-07-27T16:00:00.000Z","stockId":605,"sp":7.34},{"date":"2025-07-24T16:00:00.000Z","stockId":605,"sp":7.35},{"date":"2025-07-23T16:00:00.000Z","stockId":605,"sp":7.35},{"date":"2025-07-22T16:00:00.000Z","stockId":605,"sp":7.29},{"date":"2025-07-21T16:00:00.000Z","stockId":605,"sp":7.35},{"date":"2025-07-20T16:00:00.000Z","stockId":605,"sp":7.38},{"date":"2025-07-17T16:00:00.000Z","stockId":605,"sp":7.2},{"date":"2025-07-16T16:00:00.000Z","stockId":605,"sp":7.16},{"date":"2025-07-15T16:00:00.000Z","stockId":605,"sp":7.19},{"date":"2025-07-14T16:00:00.000Z","stockId":605,"sp":7.12},{"date":"2025-07-13T16:00:00.000Z","stockId":605,"sp":7.28},{"date":"2025-07-10T16:00:00.000Z","stockId":605,"sp":7.2},{"date":"2025-07-09T16:00:00.000Z","stockId":605,"sp":7.22},{"date":"2025-07-08T16:00:00.000Z","stockId":605,"sp":7.2},{"date":"2025-07-07T16:00:00.000Z","stockId":605,"sp":7.18},{"date":"2025-07-06T16:00:00.000Z","stockId":605,"sp":7.19},{"date":"2025-07-03T16:00:00.000Z","stockId":605,"sp":7.1},{"date":"2025-07-02T16:00:00.000Z","stockId":605,"sp":7.12},{"date":"2025-07-01T16:00:00.000Z","stockId":605,"sp":7.08},{"date":"2025-06-30T16:00:00.000Z","stockId":605,"sp":7.07},{"date":"2025-06-29T16:00:00.000Z","stockId":605,"sp":7.06},{"date":"2025-06-26T16:00:00.000Z","stockId":605,"sp":6.99},{"date":"2025-06-25T16:00:00.000Z","stockId":605,"sp":6.95},{"date":"2025-06-24T16:00:00.000Z","stockId":605,"sp":6.92},{"date":"2025-06-23T16:00:00.000Z","stockId":605,"sp":6.97},{"date":"2025-06-22T16:00:00.000Z","stockId":605,"sp":6.82},{"date":"2025-06-19T16:00:00.000Z","stockId":605,"sp":6.71},{"date":"2025-06-18T16:00:00.000Z","stockId":605,"sp":6.7},{"date":"2025-06-17T16:00:00.000Z","stockId":605,"sp":6.81},{"date":"2025-06-16T16:00:00.000Z","stockId":605,"sp":6.95},{"date":"2025-06-15T16:00:00.000Z","stockId":605,"sp":7},{"date":"2025-06-12T16:00:00.000Z","stockId":605,"sp":6.96},{"date":"2025-06-11T16:00:00.000Z","stockId":605,"sp":7.15},{"date":"2025-06-10T16:00:00.000Z","stockId":605,"sp":7.14},{"date":"2025-06-09T16:00:00.000Z","stockId":605,"sp":7.07},{"date":"2025-06-08T16:00:00.000Z","stockId":605,"sp":7.16},{"date":"2025-06-05T16:00:00.000Z","stockId":605,"sp":7.16},{"date":"2025-06-04T16:00:00.000Z","stockId":605,"sp":7.17},{"date":"2025-06-03T16:00:00.000Z","stockId":605,"sp":7.2},{"date":"2025-06-02T16:00:00.000Z","stockId":605,"sp":7.06},{"date":"2025-05-29T16:00:00.000Z","stockId":605,"sp":7.08},{"date":"2025-05-28T16:00:00.000Z","stockId":605,"sp":7.22},{"date":"2025-05-27T16:00:00.000Z","stockId":605,"sp":7.16},{"date":"2025-05-26T16:00:00.000Z","stockId":605,"sp":7.26},{"date":"2025-05-25T16:00:00.000Z","stockId":605,"sp":7.28},{"date":"2025-05-22T16:00:00.000Z","stockId":605,"sp":7.8},{"date":"2025-05-21T16:00:00.000Z","stockId":605,"sp":8.13},{"date":"2025-05-20T16:00:00.000Z","stockId":605,"sp":9.03},{"date":"2025-05-19T16:00:00.000Z","stockId":605,"sp":8.6},{"date":"2025-05-18T16:00:00.000Z","stockId":605,"sp":8.34},{"date":"2025-05-15T16:00:00.000Z","stockId":605,"sp":7.58},{"date":"2025-05-14T16:00:00.000Z","stockId":605,"sp":7.55},{"date":"2025-05-13T16:00:00.000Z","stockId":605,"sp":7.58},{"date":"2025-05-12T16:00:00.000Z","stockId":605,"sp":7.6},{"date":"2025-05-11T16:00:00.000Z","stockId":605,"sp":7.58},{"date":"2025-05-08T16:00:00.000Z","stockId":605,"sp":7.56},{"date":"2025-05-07T16:00:00.000Z","stockId":605,"sp":7.53},{"date":"2025-05-06T16:00:00.000Z","stockId":605,"sp":7.43},{"date":"2025-05-05T16:00:00.000Z","stockId":605,"sp":7.33},{"date":"2025-04-29T16:00:00.000Z","stockId":605,"sp":7.33},{"date":"2025-04-28T16:00:00.000Z","stockId":605,"sp":7.37},{"date":"2025-04-27T16:00:00.000Z","stockId":605,"sp":7.51},{"date":"2025-04-24T16:00:00.000Z","stockId":605,"sp":7.4},{"date":"2025-04-23T16:00:00.000Z","stockId":605,"sp":7.24},{"date":"2025-04-22T16:00:00.000Z","stockId":605,"sp":7.25},{"date":"2025-04-21T16:00:00.000Z","stockId":605,"sp":7.23},{"date":"2025-04-20T16:00:00.000Z","stockId":605,"sp":7.18},{"date":"2025-04-17T16:00:00.000Z","stockId":605,"sp":7.15},{"date":"2025-04-16T16:00:00.000Z","stockId":605,"sp":7.23},{"date":"2025-04-15T16:00:00.000Z","stockId":605,"sp":7.05},{"date":"2025-04-14T16:00:00.000Z","stockId":605,"sp":7.09},{"date":"2025-04-13T16:00:00.000Z","stockId":605,"sp":7.02},{"date":"2025-04-10T16:00:00.000Z","stockId":605,"sp":6.86},{"date":"2025-04-09T16:00:00.000Z","stockId":605,"sp":6.78},{"date":"2025-04-08T16:00:00.000Z","stockId":605,"sp":6.63},{"date":"2025-04-07T16:00:00.000Z","stockId":605,"sp":6.48},{"date":"2025-04-06T16:00:00.000Z","stockId":605,"sp":6.71},{"date":"2025-04-02T16:00:00.000Z","stockId":605,"sp":7.45},{"date":"2025-04-01T16:00:00.000Z","stockId":605,"sp":7.31},{"date":"2025-03-31T16:00:00.000Z","stockId":605,"sp":7.38},{"date":"2025-03-30T16:00:00.000Z","stockId":605,"sp":7.27},{"date":"2025-03-27T16:00:00.000Z","stockId":605,"sp":7.37},{"date":"2025-03-26T16:00:00.000Z","stockId":605,"sp":7.51},{"date":"2025-03-25T16:00:00.000Z","stockId":605,"sp":7.65},{"date":"2025-03-24T16:00:00.000Z","stockId":605,"sp":7.52},{"date":"2025-03-23T16:00:00.000Z","stockId":605,"sp":7.59},{"date":"2025-03-20T16:00:00.000Z","stockId":605,"sp":7.93},{"date":"2025-03-19T16:00:00.000Z","stockId":605,"sp":8.06},{"date":"2025-03-18T16:00:00.000Z","stockId":605,"sp":7.84},{"date":"2025-03-17T16:00:00.000Z","stockId":605,"sp":7.85},{"date":"2025-03-16T16:00:00.000Z","stockId":605,"sp":7.84},{"date":"2025-03-13T16:00:00.000Z","stockId":605,"sp":7.78},{"date":"2025-03-12T16:00:00.000Z","stockId":605,"sp":7.58},{"date":"2025-03-11T16:00:00.000Z","stockId":605,"sp":7.64},{"date":"2025-03-10T16:00:00.000Z","stockId":605,"sp":7.67},{"date":"2025-03-09T16:00:00.000Z","stockId":605,"sp":7.66},{"date":"2025-03-06T16:00:00.000Z","stockId":605,"sp":7.66},{"date":"2025-03-05T16:00:00.000Z","stockId":605,"sp":7.72},{"date":"2025-03-04T16:00:00.000Z","stockId":605,"sp":7.71},{"date":"2025-03-03T16:00:00.000Z","stockId":605,"sp":7.72},{"date":"2025-03-02T16:00:00.000Z","stockId":605,"sp":7.6},{"date":"2025-02-27T16:00:00.000Z","stockId":605,"sp":7.46},{"date":"2025-02-26T16:00:00.000Z","stockId":605,"sp":7.6},{"date":"2025-02-25T16:00:00.000Z","stockId":605,"sp":7.63},{"date":"2025-02-24T16:00:00.000Z","stockId":605,"sp":7.62},{"date":"2025-02-23T16:00:00.000Z","stockId":605,"sp":7.47},{"date":"2025-02-20T16:00:00.000Z","stockId":605,"sp":7.41},{"date":"2025-02-19T16:00:00.000Z","stockId":605,"sp":7.56},{"date":"2025-02-18T16:00:00.000Z","stockId":605,"sp":7.53},{"date":"2025-02-17T16:00:00.000Z","stockId":605,"sp":7.46},{"date":"2025-02-16T16:00:00.000Z","stockId":605,"sp":7.74},{"date":"2025-02-13T16:00:00.000Z","stockId":605,"sp":7.7},{"date":"2025-02-12T16:00:00.000Z","stockId":605,"sp":7.72},{"date":"2025-02-11T16:00:00.000Z","stockId":605,"sp":7.75},{"date":"2025-02-10T16:00:00.000Z","stockId":605,"sp":7.63},{"date":"2025-02-09T16:00:00.000Z","stockId":605,"sp":7.74},{"date":"2025-02-06T16:00:00.000Z","stockId":605,"sp":7.58},{"date":"2025-02-05T16:00:00.000Z","stockId":605,"sp":7.47},{"date":"2025-02-04T16:00:00.000Z","stockId":605,"sp":7.33},{"date":"2025-01-26T16:00:00.000Z","stockId":605,"sp":7.27},{"date":"2025-01-23T16:00:00.000Z","stockId":605,"sp":7.29},{"date":"2025-01-22T16:00:00.000Z","stockId":605,"sp":7.31},{"date":"2025-01-21T16:00:00.000Z","stockId":605,"sp":7.28},{"date":"2025-01-20T16:00:00.000Z","stockId":605,"sp":7.43},{"date":"2025-01-19T16:00:00.000Z","stockId":605,"sp":7.56},{"date":"2025-01-16T16:00:00.000Z","stockId":605,"sp":7.45},{"date":"2025-01-15T16:00:00.000Z","stockId":605,"sp":7.44},{"date":"2025-01-14T16:00:00.000Z","stockId":605,"sp":7.36},{"date":"2025-01-13T16:00:00.000Z","stockId":605,"sp":7.46},{"date":"2025-01-12T16:00:00.000Z","stockId":605,"sp":7.12},{"date":"2025-01-09T16:00:00.000Z","stockId":605,"sp":7.13},{"date":"2025-01-08T16:00:00.000Z","stockId":605,"sp":7.36},{"date":"2025-01-07T16:00:00.000Z","stockId":605,"sp":7.3},{"date":"2025-01-06T16:00:00.000Z","stockId":605,"sp":7.26},{"date":"2025-01-05T16:00:00.000Z","stockId":605,"sp":7.12},{"date":"2025-01-02T16:00:00.000Z","stockId":605,"sp":7.24},{"date":"2025-01-01T16:00:00.000Z","stockId":605,"sp":7.75},{"date":"2024-12-30T16:00:00.000Z","stockId":605,"sp":7.94},{"date":"2024-12-29T16:00:00.000Z","stockId":605,"sp":8.01},{"date":"2024-12-26T16:00:00.000Z","stockId":605,"sp":7.98},{"date":"2024-12-25T16:00:00.000Z","stockId":605,"sp":7.8},{"date":"2024-12-24T16:00:00.000Z","stockId":605,"sp":7.76},{"date":"2024-12-23T16:00:00.000Z","stockId":605,"sp":7.95},{"date":"2024-12-22T16:00:00.000Z","stockId":605,"sp":7.94},{"date":"2024-12-19T16:00:00.000Z","stockId":605,"sp":8.33},{"date":"2024-12-18T16:00:00.000Z","stockId":605,"sp":8.31},{"date":"2024-12-17T16:00:00.000Z","stockId":605,"sp":8.47},{"date":"2024-12-16T16:00:00.000Z","stockId":605,"sp":8.24},{"date":"2024-12-15T16:00:00.000Z","stockId":605,"sp":8.57},{"date":"2024-12-12T16:00:00.000Z","stockId":605,"sp":8.81},{"date":"2024-12-11T16:00:00.000Z","stockId":605,"sp":8.88},{"date":"2024-12-10T16:00:00.000Z","stockId":605,"sp":8.99},{"date":"2024-12-09T16:00:00.000Z","stockId":605,"sp":8.91},{"date":"2024-12-08T16:00:00.000Z","stockId":605,"sp":8.93},{"date":"2024-12-05T16:00:00.000Z","stockId":605,"sp":9.11},{"date":"2024-12-04T16:00:00.000Z","stockId":605,"sp":9.05},{"date":"2024-12-03T16:00:00.000Z","stockId":605,"sp":8.87},{"date":"2024-12-02T16:00:00.000Z","stockId":605,"sp":9.1},{"date":"2024-12-01T16:00:00.000Z","stockId":605,"sp":9.05},{"date":"2024-11-28T16:00:00.000Z","stockId":605,"sp":8.94},{"date":"2024-11-27T16:00:00.000Z","stockId":605,"sp":9.15},{"date":"2024-11-26T16:00:00.000Z","stockId":605,"sp":9.86},{"date":"2024-11-25T16:00:00.000Z","stockId":605,"sp":10.96},{"date":"2024-11-24T16:00:00.000Z","stockId":605,"sp":12.18},{"date":"2024-11-21T16:00:00.000Z","stockId":605,"sp":13.53},{"date":"2024-11-20T16:00:00.000Z","stockId":605,"sp":12.3},{"date":"2024-11-19T16:00:00.000Z","stockId":605,"sp":11.18},{"date":"2024-11-18T16:00:00.000Z","stockId":605,"sp":10.16},{"date":"2024-11-17T16:00:00.000Z","stockId":605,"sp":9.24},{"date":"2024-11-14T16:00:00.000Z","stockId":605,"sp":8.4},{"date":"2024-11-13T16:00:00.000Z","stockId":605,"sp":8.43},{"date":"2024-11-12T16:00:00.000Z","stockId":605,"sp":7.66},{"date":"2024-11-11T16:00:00.000Z","stockId":605,"sp":8.49},{"date":"2024-11-10T16:00:00.000Z","stockId":605,"sp":8.06},{"date":"2024-11-07T16:00:00.000Z","stockId":605,"sp":8.09},{"date":"2024-11-06T16:00:00.000Z","stockId":605,"sp":7.35},{"date":"2024-11-05T16:00:00.000Z","stockId":605,"sp":6.68},{"date":"2024-11-04T16:00:00.000Z","stockId":605,"sp":6.07},{"date":"2024-11-03T16:00:00.000Z","stockId":605,"sp":5.52},{"date":"2024-10-31T16:00:00.000Z","stockId":605,"sp":5.46},{"date":"2024-10-30T16:00:00.000Z","stockId":605,"sp":5.58},{"date":"2024-10-29T16:00:00.000Z","stockId":605,"sp":5.57},{"date":"2024-10-28T16:00:00.000Z","stockId":605,"sp":5.58},{"date":"2024-10-27T16:00:00.000Z","stockId":605,"sp":5.73},{"date":"2024-10-24T16:00:00.000Z","stockId":605,"sp":5.52},{"date":"2024-10-23T16:00:00.000Z","stockId":605,"sp":5.44},{"date":"2024-10-22T16:00:00.000Z","stockId":605,"sp":5.38},{"date":"2024-10-21T16:00:00.000Z","stockId":605,"sp":5.37},{"date":"2024-10-20T16:00:00.000Z","stockId":605,"sp":5.38},{"date":"2024-10-17T16:00:00.000Z","stockId":605,"sp":5.24},{"date":"2024-10-16T16:00:00.000Z","stockId":605,"sp":5.19},{"date":"2024-10-15T16:00:00.000Z","stockId":605,"sp":5.34},{"date":"2024-10-14T16:00:00.000Z","stockId":605,"sp":5.24},{"date":"2024-10-13T16:00:00.000Z","stockId":605,"sp":5.41},{"date":"2024-10-10T16:00:00.000Z","stockId":605,"sp":5.32},{"date":"2024-10-09T16:00:00.000Z","stockId":605,"sp":5.3},{"date":"2024-10-08T16:00:00.000Z","stockId":605,"sp":5.2},{"date":"2024-10-07T16:00:00.000Z","stockId":605,"sp":5.7},{"date":"2024-09-29T16:00:00.000Z","stockId":605,"sp":5.48},{"date":"2024-09-26T16:00:00.000Z","stockId":605,"sp":5.07},{"date":"2024-09-25T16:00:00.000Z","stockId":605,"sp":4.99},{"date":"2024-09-24T16:00:00.000Z","stockId":605,"sp":4.79},{"date":"2024-09-23T16:00:00.000Z","stockId":605,"sp":4.66},{"date":"2024-09-22T16:00:00.000Z","stockId":605,"sp":4.43},{"date":"2024-09-19T16:00:00.000Z","stockId":605,"sp":4.43},{"date":"2024-09-18T16:00:00.000Z","stockId":605,"sp":4.45},{"date":"2024-09-17T16:00:00.000Z","stockId":605,"sp":4.27},{"date":"2024-09-12T16:00:00.000Z","stockId":605,"sp":4.39},{"date":"2024-09-11T16:00:00.000Z","stockId":605,"sp":4.41},{"date":"2024-09-10T16:00:00.000Z","stockId":605,"sp":4.33},{"date":"2024-09-09T16:00:00.000Z","stockId":605,"sp":4.37},{"date":"2024-09-08T16:00:00.000Z","stockId":605,"sp":4.35},{"date":"2024-09-05T16:00:00.000Z","stockId":605,"sp":4.33},{"date":"2024-09-04T16:00:00.000Z","stockId":605,"sp":4.4},{"date":"2024-09-03T16:00:00.000Z","stockId":605,"sp":4.35},{"date":"2024-09-02T16:00:00.000Z","stockId":605,"sp":4.42},{"date":"2024-09-01T16:00:00.000Z","stockId":605,"sp":4.4},{"date":"2024-08-29T16:00:00.000Z","stockId":605,"sp":4.48},{"date":"2024-08-28T16:00:00.000Z","stockId":605,"sp":4.45},{"date":"2024-08-27T16:00:00.000Z","stockId":605,"sp":4.45},{"date":"2024-08-26T16:00:00.000Z","stockId":605,"sp":4.41},{"date":"2024-08-25T16:00:00.000Z","stockId":605,"sp":4.47},{"date":"2024-08-22T16:00:00.000Z","stockId":605,"sp":4.39},{"date":"2024-08-21T16:00:00.000Z","stockId":605,"sp":4.41},{"date":"2024-08-20T16:00:00.000Z","stockId":605,"sp":4.49},{"date":"2024-08-19T16:00:00.000Z","stockId":605,"sp":4.49},{"date":"2024-08-18T16:00:00.000Z","stockId":605,"sp":4.61},{"date":"2024-08-15T16:00:00.000Z","stockId":605,"sp":4.61},{"date":"2024-08-14T16:00:00.000Z","stockId":605,"sp":4.7},{"date":"2024-08-13T16:00:00.000Z","stockId":605,"sp":4.72},{"date":"2024-08-12T16:00:00.000Z","stockId":605,"sp":4.74},{"date":"2024-08-11T16:00:00.000Z","stockId":605,"sp":4.68},{"date":"2024-08-08T16:00:00.000Z","stockId":605,"sp":4.69},{"date":"2024-08-07T16:00:00.000Z","stockId":605,"sp":4.72},{"date":"2024-08-06T16:00:00.000Z","stockId":605,"sp":4.72},{"date":"2024-08-05T16:00:00.000Z","stockId":605,"sp":4.74},{"date":"2024-08-04T16:00:00.000Z","stockId":605,"sp":4.66},{"date":"2024-08-01T16:00:00.000Z","stockId":605,"sp":4.74},{"date":"2024-07-31T16:00:00.000Z","stockId":605,"sp":4.81},{"date":"2024-07-30T16:00:00.000Z","stockId":605,"sp":4.77},{"date":"2024-07-29T16:00:00.000Z","stockId":605,"sp":4.69},{"date":"2024-07-28T16:00:00.000Z","stockId":605,"sp":4.67},{"date":"2024-07-25T16:00:00.000Z","stockId":605,"sp":4.58},{"date":"2024-07-24T16:00:00.000Z","stockId":605,"sp":4.57},{"date":"2024-07-23T16:00:00.000Z","stockId":605,"sp":4.45},{"date":"2024-07-22T16:00:00.000Z","stockId":605,"sp":4.5},{"date":"2024-07-21T16:00:00.000Z","stockId":605,"sp":4.5},{"date":"2024-07-18T16:00:00.000Z","stockId":605,"sp":4.44},{"date":"2024-07-17T16:00:00.000Z","stockId":605,"sp":4.47},{"date":"2024-07-16T16:00:00.000Z","stockId":605,"sp":4.49},{"date":"2024-07-15T16:00:00.000Z","stockId":605,"sp":4.52},{"date":"2024-07-14T16:00:00.000Z","stockId":605,"sp":4.6},{"date":"2024-07-11T16:00:00.000Z","stockId":605,"sp":4.69},{"date":"2024-07-10T16:00:00.000Z","stockId":605,"sp":4.65},{"date":"2024-07-09T16:00:00.000Z","stockId":605,"sp":4.43},{"date":"2024-07-08T16:00:00.000Z","stockId":605,"sp":4.58},{"date":"2024-07-07T16:00:00.000Z","stockId":605,"sp":4.49},{"date":"2024-07-04T16:00:00.000Z","stockId":605,"sp":4.67},{"date":"2024-07-03T16:00:00.000Z","stockId":605,"sp":4.63},{"date":"2024-07-02T16:00:00.000Z","stockId":605,"sp":4.79},{"date":"2024-07-01T16:00:00.000Z","stockId":605,"sp":4.83},{"date":"2024-06-30T16:00:00.000Z","stockId":605,"sp":4.68},{"date":"2024-06-27T16:00:00.000Z","stockId":605,"sp":4.63},{"date":"2024-06-26T16:00:00.000Z","stockId":605,"sp":4.65},{"sp":4.64,"stockId":605,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.54,"stockId":605,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.39,"stockId":605,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.59,"stockId":605,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.59,"stockId":605,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.78,"stockId":605,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.66,"stockId":605,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.61,"stockId":605,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.71,"stockId":605,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.67,"stockId":605,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.7,"stockId":605,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.6,"stockId":605,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.66,"stockId":605,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.3,"stockId":605,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.61,"stockId":605,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.79,"stockId":605,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.92,"stockId":605,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.11,"stockId":605,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.15,"stockId":605,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.24,"stockId":605,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.18,"stockId":605,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.24,"stockId":605,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.25,"stockId":605,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.21,"stockId":605,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.35,"stockId":605,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.39,"stockId":605,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.39,"stockId":605,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.38,"stockId":605,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.31,"stockId":605,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.21,"stockId":605,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.26,"stockId":605,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.31,"stockId":605,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":605,"sp":5.29},{"date":"2024-05-08T16:00:00.000Z","stockId":605,"sp":5.32},{"date":"2024-05-07T16:00:00.000Z","stockId":605,"sp":5.2},{"date":"2024-05-06T16:00:00.000Z","stockId":605,"sp":5.2},{"date":"2024-05-05T16:00:00.000Z","stockId":605,"sp":5.22},{"date":"2024-04-29T16:00:00.000Z","stockId":605,"sp":4.95},{"date":"2024-04-28T16:00:00.000Z","stockId":605,"sp":4.86},{"date":"2024-04-25T16:00:00.000Z","stockId":605,"sp":4.69},{"date":"2024-04-24T16:00:00.000Z","stockId":605,"sp":4.66},{"date":"2024-04-23T16:00:00.000Z","stockId":605,"sp":4.57},{"date":"2024-04-22T16:00:00.000Z","stockId":605,"sp":4.46},{"date":"2024-04-21T16:00:00.000Z","stockId":605,"sp":4.35},{"date":"2024-04-18T16:00:00.000Z","stockId":605,"sp":4.46},{"date":"2024-04-17T16:00:00.000Z","stockId":605,"sp":4.53},{"date":"2024-04-16T16:00:00.000Z","stockId":605,"sp":4.65},{"date":"2024-04-15T16:00:00.000Z","stockId":605,"sp":4.27},{"date":"2024-04-14T16:00:00.000Z","stockId":605,"sp":4.74},{"date":"2024-04-11T16:00:00.000Z","stockId":605,"sp":5.09},{"date":"2024-04-10T16:00:00.000Z","stockId":605,"sp":5.23},{"date":"2024-04-09T16:00:00.000Z","stockId":605,"sp":5.18},{"date":"2024-04-08T16:00:00.000Z","stockId":605,"sp":5.3},{"date":"2024-04-07T16:00:00.000Z","stockId":605,"sp":5.19},{"date":"2024-04-02T16:00:00.000Z","stockId":605,"sp":5.35},{"date":"2024-04-01T16:00:00.000Z","stockId":605,"sp":5.29},{"date":"2024-03-31T16:00:00.000Z","stockId":605,"sp":5.26},{"date":"2024-03-28T16:00:00.000Z","stockId":605,"sp":5.16},{"date":"2024-03-27T16:00:00.000Z","stockId":605,"sp":5.04},{"date":"2024-03-26T16:00:00.000Z","stockId":605,"sp":4.91},{"date":"2024-03-25T16:00:00.000Z","stockId":605,"sp":5.05},{"date":"2024-03-24T16:00:00.000Z","stockId":605,"sp":5.04},{"date":"2024-03-21T16:00:00.000Z","stockId":605,"sp":5.14},{"date":"2024-03-20T16:00:00.000Z","stockId":605,"sp":5.26},{"date":"2024-03-19T16:00:00.000Z","stockId":605,"sp":5.2},{"date":"2024-03-18T16:00:00.000Z","stockId":605,"sp":5.06},{"date":"2024-03-17T16:00:00.000Z","stockId":605,"sp":5.09},{"date":"2024-03-14T16:00:00.000Z","stockId":605,"sp":5},{"date":"2024-03-13T16:00:00.000Z","stockId":605,"sp":4.89},{"date":"2024-03-12T16:00:00.000Z","stockId":605,"sp":4.85},{"date":"2024-03-11T16:00:00.000Z","stockId":605,"sp":4.89},{"date":"2024-03-10T16:00:00.000Z","stockId":605,"sp":4.78},{"date":"2024-03-07T16:00:00.000Z","stockId":605,"sp":4.7},{"date":"2024-03-06T16:00:00.000Z","stockId":605,"sp":4.67},{"date":"2024-03-05T16:00:00.000Z","stockId":605,"sp":4.58},{"date":"2024-03-04T16:00:00.000Z","stockId":605,"sp":4.5},{"date":"2024-03-03T16:00:00.000Z","stockId":605,"sp":4.69},{"date":"2024-02-29T16:00:00.000Z","stockId":605,"sp":4.75},{"date":"2024-02-28T16:00:00.000Z","stockId":605,"sp":4.73},{"date":"2024-02-27T16:00:00.000Z","stockId":605,"sp":4.54},{"date":"2024-02-26T16:00:00.000Z","stockId":605,"sp":4.99},{"date":"2024-02-25T16:00:00.000Z","stockId":605,"sp":4.89},{"date":"2024-02-22T16:00:00.000Z","stockId":605,"sp":4.82},{"date":"2024-02-21T16:00:00.000Z","stockId":605,"sp":4.63},{"date":"2024-02-20T16:00:00.000Z","stockId":605,"sp":4.48},{"date":"2024-02-19T16:00:00.000Z","stockId":605,"sp":4.34},{"date":"2024-02-18T16:00:00.000Z","stockId":605,"sp":4.29},{"date":"2024-02-07T16:00:00.000Z","stockId":605,"sp":4.08},{"date":"2024-02-06T16:00:00.000Z","stockId":605,"sp":3.83},{"date":"2024-02-05T16:00:00.000Z","stockId":605,"sp":4.25},{"date":"2024-02-04T16:00:00.000Z","stockId":605,"sp":4.55},{"date":"2024-02-01T16:00:00.000Z","stockId":605,"sp":5.06},{"date":"2024-01-31T16:00:00.000Z","stockId":605,"sp":5.43},{"date":"2024-01-30T16:00:00.000Z","stockId":605,"sp":5.71},{"date":"2024-01-29T16:00:00.000Z","stockId":605,"sp":6.01},{"date":"2024-01-28T16:00:00.000Z","stockId":605,"sp":6.2},{"date":"2024-01-25T16:00:00.000Z","stockId":605,"sp":6.43},{"date":"2024-01-24T16:00:00.000Z","stockId":605,"sp":6.28},{"date":"2024-01-23T16:00:00.000Z","stockId":605,"sp":5.87},{"date":"2024-01-22T16:00:00.000Z","stockId":605,"sp":5.59},{"date":"2024-01-21T16:00:00.000Z","stockId":605,"sp":5.67},{"date":"2024-01-18T16:00:00.000Z","stockId":605,"sp":6.09},{"date":"2024-01-17T16:00:00.000Z","stockId":605,"sp":6.37},{"date":"2024-01-16T16:00:00.000Z","stockId":605,"sp":6.51},{"date":"2024-01-15T16:00:00.000Z","stockId":605,"sp":6.51},{"date":"2024-01-14T16:00:00.000Z","stockId":605,"sp":6.63},{"date":"2024-01-11T16:00:00.000Z","stockId":605,"sp":6.78},{"date":"2024-01-10T16:00:00.000Z","stockId":605,"sp":6.68},{"date":"2024-01-09T16:00:00.000Z","stockId":605,"sp":6.71},{"date":"2024-01-08T16:00:00.000Z","stockId":605,"sp":6.7},{"date":"2024-01-07T16:00:00.000Z","stockId":605,"sp":6.56},{"date":"2024-01-04T16:00:00.000Z","stockId":605,"sp":6.74},{"date":"2024-01-03T16:00:00.000Z","stockId":605,"sp":6.9},{"date":"2024-01-02T16:00:00.000Z","stockId":605,"sp":6.98},{"date":"2024-01-01T16:00:00.000Z","stockId":605,"sp":6.59},{"date":"2023-12-28T16:00:00.000Z","stockId":605,"sp":6.41},{"date":"2023-12-27T16:00:00.000Z","stockId":605,"sp":6.28},{"date":"2023-12-26T16:00:00.000Z","stockId":605,"sp":6.31},{"date":"2023-12-25T16:00:00.000Z","stockId":605,"sp":6.34},{"date":"2023-12-24T16:00:00.000Z","stockId":605,"sp":6.31},{"date":"2023-12-21T16:00:00.000Z","stockId":605,"sp":6.38},{"date":"2023-12-20T16:00:00.000Z","stockId":605,"sp":6.53},{"date":"2023-12-19T16:00:00.000Z","stockId":605,"sp":6.5},{"date":"2023-12-18T16:00:00.000Z","stockId":605,"sp":6.49},{"date":"2023-12-17T16:00:00.000Z","stockId":605,"sp":6.59},{"date":"2023-12-14T16:00:00.000Z","stockId":605,"sp":6.7},{"date":"2023-12-13T16:00:00.000Z","stockId":605,"sp":6.75},{"date":"2023-12-12T16:00:00.000Z","stockId":605,"sp":6.63},{"date":"2023-12-11T16:00:00.000Z","stockId":605,"sp":6.46},{"date":"2023-12-10T16:00:00.000Z","stockId":605,"sp":6.42},{"date":"2023-12-07T16:00:00.000Z","stockId":605,"sp":6.36},{"date":"2023-12-06T16:00:00.000Z","stockId":605,"sp":6.47},{"date":"2023-12-05T16:00:00.000Z","stockId":605,"sp":6.46},{"date":"2023-12-04T16:00:00.000Z","stockId":605,"sp":6.29},{"date":"2023-12-03T16:00:00.000Z","stockId":605,"sp":6.39},{"date":"2023-11-30T16:00:00.000Z","stockId":605,"sp":6.31},{"date":"2023-11-29T16:00:00.000Z","stockId":605,"sp":6.26},{"date":"2023-11-28T16:00:00.000Z","stockId":605,"sp":6.26},{"date":"2023-11-27T16:00:00.000Z","stockId":605,"sp":6.25},{"date":"2023-11-26T16:00:00.000Z","stockId":605,"sp":6.27},{"date":"2023-11-23T16:00:00.000Z","stockId":605,"sp":6.24},{"date":"2023-11-22T16:00:00.000Z","stockId":605,"sp":6.25},{"date":"2023-11-21T16:00:00.000Z","stockId":605,"sp":6.21},{"date":"2023-11-20T16:00:00.000Z","stockId":605,"sp":6.23},{"date":"2023-11-19T16:00:00.000Z","stockId":605,"sp":6.23},{"date":"2023-11-16T16:00:00.000Z","stockId":605,"sp":6.17},{"date":"2023-11-15T16:00:00.000Z","stockId":605,"sp":6.16},{"date":"2023-11-14T16:00:00.000Z","stockId":605,"sp":6.18},{"date":"2023-11-13T16:00:00.000Z","stockId":605,"sp":6.2},{"date":"2023-11-12T16:00:00.000Z","stockId":605,"sp":6.26},{"date":"2023-11-09T16:00:00.000Z","stockId":605,"sp":6.18},{"date":"2023-11-08T16:00:00.000Z","stockId":605,"sp":6.15},{"date":"2023-11-07T16:00:00.000Z","stockId":605,"sp":6.09},{"date":"2023-11-06T16:00:00.000Z","stockId":605,"sp":6.11},{"date":"2023-11-05T16:00:00.000Z","stockId":605,"sp":6.09},{"date":"2023-11-02T16:00:00.000Z","stockId":605,"sp":6.11},{"date":"2023-11-01T16:00:00.000Z","stockId":605,"sp":6.12},{"date":"2023-10-31T16:00:00.000Z","stockId":605,"sp":6.14},{"date":"2023-10-30T16:00:00.000Z","stockId":605,"sp":6.03},{"date":"2023-10-29T16:00:00.000Z","stockId":605,"sp":6.03},{"date":"2023-10-26T16:00:00.000Z","stockId":605,"sp":6.09},{"date":"2023-10-25T16:00:00.000Z","stockId":605,"sp":6},{"date":"2023-10-24T16:00:00.000Z","stockId":605,"sp":6},{"date":"2023-10-23T16:00:00.000Z","stockId":605,"sp":5.76},{"date":"2023-10-22T16:00:00.000Z","stockId":605,"sp":5.55},{"date":"2023-10-19T16:00:00.000Z","stockId":605,"sp":5.66},{"date":"2023-10-18T16:00:00.000Z","stockId":605,"sp":5.69},{"date":"2023-10-17T16:00:00.000Z","stockId":605,"sp":5.67},{"date":"2023-10-16T16:00:00.000Z","stockId":605,"sp":5.8},{"date":"2023-10-15T16:00:00.000Z","stockId":605,"sp":5.83},{"date":"2023-10-12T16:00:00.000Z","stockId":605,"sp":5.78},{"date":"2023-10-11T16:00:00.000Z","stockId":605,"sp":5.91},{"date":"2023-10-10T16:00:00.000Z","stockId":605,"sp":5.88},{"date":"2023-10-09T16:00:00.000Z","stockId":605,"sp":5.88},{"date":"2023-10-08T16:00:00.000Z","stockId":605,"sp":5.93},{"date":"2023-09-27T16:00:00.000Z","stockId":605,"sp":6.14},{"date":"2023-09-26T16:00:00.000Z","stockId":605,"sp":6.07},{"date":"2023-09-25T16:00:00.000Z","stockId":605,"sp":6.08},{"date":"2023-09-24T16:00:00.000Z","stockId":605,"sp":6.08},{"date":"2023-09-21T16:00:00.000Z","stockId":605,"sp":6.09},{"date":"2023-09-20T16:00:00.000Z","stockId":605,"sp":6.06},{"date":"2023-09-19T16:00:00.000Z","stockId":605,"sp":6.14},{"date":"2023-09-18T16:00:00.000Z","stockId":605,"sp":6.16},{"date":"2023-09-17T16:00:00.000Z","stockId":605,"sp":6.19},{"date":"2023-09-14T16:00:00.000Z","stockId":605,"sp":6.14},{"date":"2023-09-13T16:00:00.000Z","stockId":605,"sp":6.16},{"date":"2023-09-12T16:00:00.000Z","stockId":605,"sp":6.18},{"date":"2023-09-11T16:00:00.000Z","stockId":605,"sp":6.14},{"date":"2023-09-10T16:00:00.000Z","stockId":605,"sp":6.16},{"date":"2023-09-07T16:00:00.000Z","stockId":605,"sp":6.06},{"date":"2023-09-06T16:00:00.000Z","stockId":605,"sp":6.05},{"date":"2023-09-05T16:00:00.000Z","stockId":605,"sp":6.17},{"date":"2023-09-04T16:00:00.000Z","stockId":605,"sp":6.2},{"date":"2023-09-03T16:00:00.000Z","stockId":605,"sp":6.25},{"date":"2023-08-31T16:00:00.000Z","stockId":605,"sp":6.08},{"date":"2023-08-30T16:00:00.000Z","stockId":605,"sp":6.14},{"date":"2023-08-29T16:00:00.000Z","stockId":605,"sp":6.45},{"date":"2023-08-28T16:00:00.000Z","stockId":605,"sp":6.77},{"date":"2023-08-27T16:00:00.000Z","stockId":605,"sp":6.72},{"date":"2023-08-24T16:00:00.000Z","stockId":605,"sp":6.74},{"date":"2023-08-23T16:00:00.000Z","stockId":605,"sp":6.71},{"date":"2023-08-22T16:00:00.000Z","stockId":605,"sp":6.83},{"date":"2023-08-21T16:00:00.000Z","stockId":605,"sp":6.63},{"date":"2023-08-20T16:00:00.000Z","stockId":605,"sp":6.76},{"date":"2023-08-17T16:00:00.000Z","stockId":605,"sp":6.58},{"date":"2023-08-16T16:00:00.000Z","stockId":605,"sp":6.51},{"date":"2023-08-15T16:00:00.000Z","stockId":605,"sp":6.42},{"date":"2023-08-14T16:00:00.000Z","stockId":605,"sp":6.43},{"date":"2023-08-13T16:00:00.000Z","stockId":605,"sp":6.41},{"date":"2023-08-10T16:00:00.000Z","stockId":605,"sp":6.4},{"date":"2023-08-09T16:00:00.000Z","stockId":605,"sp":6.57},{"date":"2023-08-08T16:00:00.000Z","stockId":605,"sp":6.48},{"date":"2023-08-07T16:00:00.000Z","stockId":605,"sp":6.46},{"date":"2023-08-06T16:00:00.000Z","stockId":605,"sp":6.51},{"date":"2023-08-03T16:00:00.000Z","stockId":605,"sp":6.62},{"date":"2023-08-02T16:00:00.000Z","stockId":605,"sp":6.69},{"date":"2023-08-01T16:00:00.000Z","stockId":605,"sp":6.74},{"date":"2023-07-31T16:00:00.000Z","stockId":605,"sp":6.7},{"date":"2023-07-30T16:00:00.000Z","stockId":605,"sp":6.69},{"date":"2023-07-27T16:00:00.000Z","stockId":605,"sp":6.64},{"date":"2023-07-26T16:00:00.000Z","stockId":605,"sp":6.65},{"date":"2023-07-25T16:00:00.000Z","stockId":605,"sp":6.67},{"date":"2023-07-24T16:00:00.000Z","stockId":605,"sp":6.59}],"dateFlag":"day"}