window.pageData = {"stock":{"_id":608,"stockCode":"000608","exchange":"sz","market":"a","stockType":"company","followedNum":129,"ipoDate":"1996-09-18T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":20,"fsTableType":"non_financial","tickerId":608,"establishDate":"1996-06-06T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"阳光股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"yggf","actualControllerTypes":null,"actualControllerName":"无","fsDatePrebooks":[],"province":{"shortName":"广西"},"industry":{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-4.811522791661618},"pb":{"mcw":0.9096594628975828},"ps_ttm":{"mcw":0.6488551205610943},"dyr":{"mcw":0.005763549138470115}},"staticDividendYieldRatio":0.005763549138470115},"industryGroup":{"cni":[{"_id":2000000000011,"stockCode":"C11","exchange":"sz","stockType":"industry","source":"cni","tickerId":11,"name":"房地产"},{"_id":2000000001101,"stockCode":"C1101","exchange":"sz","stockType":"industry","source":"cni","tickerId":1101,"name":"房地产开发和管理"},{"_id":2000000110102,"stockCode":"C110102","exchange":"sz","stockType":"industry","source":"cni","tickerId":110102,"name":"商业地产开发和管理"}],"sw":[{"_id":2010000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw","tickerId":430000,"source":"sw"},{"_id":2010000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430100,"source":"sw"},{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw"}],"sw_2021":[{"_id":2020000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw_2021","tickerId":430000,"source":"sw_2021"},{"_id":2020000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw_2021","tickerId":430100,"source":"sw_2021"},{"_id":2020000430102,"stockCode":"430102","name":"商业地产","stockType":"industry","exchange":"sw_2021","tickerId":430102,"source":"sw_2021"}]},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.yangguangxinye.com","companyName":"阳光新业地产股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":608,"type":"tr_dri","cagr_p_r_fs":0.05667853370675435,"cagr_p_r_fys":0.8745247148288946,"cagr_p_r_y1":1.6367572997557103,"cagr_p_r_y10":-0.006604328164705797,"cagr_p_r_y3":0.23144304656060233,"cagr_p_r_y5":0.056805496536407096,"p_r_fs":4.142121076431927,"cagr_p_r_d30":0.3042328042328033,"cagr_p_r_d60":0.24494949494949347,"cagr_p_r_d90":0.47164179104477344,"last_data_date":"2026-05-31T16:00:00.000Z","period_date":"1996-09-18T16:00:00.000Z","cagr_p_r_y20":0.014747326169060493,"cagr_p_r_d14":0.22942643391521167,"cagr_p_r_d7":0.3181818181818179},"shnc":{"stockId":608,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":20093,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":20093,"shnc_q1":-0.026454770095450362,"shnc_q2":-0.15664218258132215,"shnc_q3":-0.23525157950825912,"shnc_d60":0.0359886568703274,"shnc_d90":-0.026454770095450362,"shnc_y1":-0.4258978827966513,"shnc_y2":-0.2277566393789154},"ple":{"stockId":608,"type":"ple","ps":0,"ps_mc":0,"ps_shbt10sh_r":0,"ps_sc_r":0,"pc":0,"last_data_date":"2026-01-22T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-16.398046903542927,"d_pe_ttm":-15.985689786802432,"pb":1.800366723539558,"pb_wo_gw":1.800366723539558,"dyr":0,"mc":3697072613.37,"mc_om":3697072613.37,"sp":4.93,"spc":0.0764,"ta":429543690,"to_r":0.1210219543278249,"cmc":3674957866,"ecmc":3397927608.37,"ecmc_psh":169110,"shn":20093}},"shareholdersEquityChangeData":[{"_id":"693c7532195946226731f9b0","stockId":608,"source":"cn_info","shareholderName":"刘丹","declarationDate":"2025-11-14T16:00:00.000Z","date":"2025-11-12T16:00:00.000Z","changeQuantity":-300000,"sharesChangeRatio":0.0004,"priceLimit":"2.16","priceFloor":2.16,"priceCeiling":2.16,"averagePrice":2.16,"stock":{"_id":608,"stockCode":"000608","exchange":"sz","market":"a","stockType":"company","followedNum":129,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":608,"memoNum":4,"currency":"CNY","name":"阳光股份","isFollowed":false}},{"_id":"692b5155a1ad66a43a00d030","stockId":608,"source":"cn_info","shareholderName":"刘丹","declarationDate":"2025-11-14T16:00:00.000Z","date":"2025-10-30T16:00:00.000Z","changeQuantity":300000,"sharesChangeRatio":0.0004,"priceLimit":"2.14","priceFloor":2.14,"priceCeiling":2.14,"averagePrice":2.14,"stock":{"_id":608,"stockCode":"000608","exchange":"sz","market":"a","stockType":"company","followedNum":129,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":608,"memoNum":4,"currency":"CNY","name":"阳光股份","isFollowed":false}},{"_id":"6865f988b9bea94b6177b049","stockId":608,"source":"cn_info","shareholderName":"扶金龙","declarationDate":"2024-02-19T16:00:00.000Z","date":"2024-02-07T16:00:00.000Z","changeQuantity":1350000,"sharesChangeRatio":0.0018,"priceLimit":"1.630","sharesHeldAfterChange":0.0018,"quantityHeldAfterChange":1350000,"priceFloor":1.63,"priceCeiling":1.63,"averagePrice":1.63,"stock":{"_id":608,"stockCode":"000608","exchange":"sz","market":"a","stockType":"company","followedNum":129,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":608,"memoNum":4,"currency":"CNY","name":"阳光股份","isFollowed":false}},{"_id":"6865f988b9bea94b6177b04a","stockId":608,"source":"cn_info","shareholderName":"熊伟","declarationDate":"2024-02-19T16:00:00.000Z","date":"2024-02-07T16:00:00.000Z","changeQuantity":3025900,"sharesChangeRatio":0.004,"priceLimit":"1.6527","sharesHeldAfterChange":0.004,"quantityHeldAfterChange":3025900,"priceFloor":1.6527,"priceCeiling":1.6527,"averagePrice":1.6527,"stock":{"_id":608,"stockCode":"000608","exchange":"sz","market":"a","stockType":"company","followedNum":129,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":608,"memoNum":4,"currency":"CNY","name":"阳光股份","isFollowed":false}},{"_id":"6865f988b9bea94b6177b04b","stockId":608,"source":"cn_info","shareholderName":"谌中谋","declarationDate":"2024-02-19T16:00:00.000Z","date":"2024-02-07T16:00:00.000Z","changeQuantity":1605100,"sharesChangeRatio":0.0021,"priceLimit":"1.745","sharesHeldAfterChange":0.0021,"quantityHeldAfterChange":1605100,"priceFloor":1.745,"priceCeiling":1.745,"averagePrice":1.745,"stock":{"_id":608,"stockCode":"000608","exchange":"sz","market":"a","stockType":"company","followedNum":129,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":608,"memoNum":4,"currency":"CNY","name":"阳光股份","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-31T16:00:00.000Z","stockId":608,"sp":4.93},{"date":"2026-05-28T16:00:00.000Z","stockId":608,"sp":4.58},{"stockId":608,"date":"2026-05-27T16:00:00.000Z","sp":4.16},{"stockId":608,"date":"2026-05-26T16:00:00.000Z","sp":4.18},{"date":"2026-05-25T16:00:00.000Z","stockId":608,"sp":3.8},{"date":"2026-05-24T16:00:00.000Z","stockId":608,"sp":3.74},{"stockId":608,"date":"2026-05-21T16:00:00.000Z","sp":3.88},{"date":"2026-05-20T16:00:00.000Z","stockId":608,"sp":3.96},{"date":"2026-05-18T16:00:00.000Z","stockId":608,"sp":4.03},{"stockId":608,"date":"2026-05-17T16:00:00.000Z","sp":4.01},{"stockId":608,"date":"2026-05-14T16:00:00.000Z","sp":4.17},{"stockId":608,"date":"2026-05-13T16:00:00.000Z","sp":3.97},{"date":"2026-05-12T16:00:00.000Z","stockId":608,"sp":3.92},{"stockId":608,"date":"2026-05-11T16:00:00.000Z","sp":3.93},{"stockId":608,"date":"2026-05-10T16:00:00.000Z","sp":3.84},{"date":"2026-05-07T16:00:00.000Z","stockId":608,"sp":3.88},{"date":"2026-05-06T16:00:00.000Z","stockId":608,"sp":3.81},{"date":"2026-05-05T16:00:00.000Z","stockId":608,"sp":3.69},{"date":"2026-04-29T16:00:00.000Z","stockId":608,"sp":3.78},{"stockId":608,"date":"2026-04-28T16:00:00.000Z","sp":3.68},{"date":"2026-04-27T16:00:00.000Z","stockId":608,"sp":3.64},{"date":"2026-04-26T16:00:00.000Z","stockId":608,"sp":3.7},{"stockId":608,"date":"2026-04-23T16:00:00.000Z","sp":3.83},{"date":"2026-04-22T16:00:00.000Z","stockId":608,"sp":3.86},{"date":"2026-04-21T16:00:00.000Z","stockId":608,"sp":3.87},{"stockId":608,"date":"2026-04-20T16:00:00.000Z","sp":3.94},{"stockId":608,"date":"2026-04-19T16:00:00.000Z","sp":4.03},{"date":"2026-04-16T16:00:00.000Z","stockId":608,"sp":3.97},{"stockId":608,"date":"2026-04-15T16:00:00.000Z","sp":4.04},{"date":"2026-04-14T16:00:00.000Z","stockId":608,"sp":4.11},{"stockId":608,"date":"2026-04-13T16:00:00.000Z","sp":4.17},{"stockId":608,"date":"2026-04-12T16:00:00.000Z","sp":3.97},{"stockId":608,"date":"2026-04-09T16:00:00.000Z","sp":4.09},{"date":"2026-04-08T16:00:00.000Z","stockId":608,"sp":4.12},{"date":"2026-04-07T16:00:00.000Z","stockId":608,"sp":4.03},{"date":"2026-04-06T16:00:00.000Z","stockId":608,"sp":3.94},{"stockId":608,"date":"2026-04-02T16:00:00.000Z","sp":3.86},{"date":"2026-04-01T16:00:00.000Z","stockId":608,"sp":3.96},{"date":"2026-03-31T16:00:00.000Z","stockId":608,"sp":4.12},{"date":"2026-03-30T16:00:00.000Z","stockId":608,"sp":4.14},{"date":"2026-03-29T16:00:00.000Z","stockId":608,"sp":4.36},{"date":"2026-03-26T16:00:00.000Z","stockId":608,"sp":4.28},{"date":"2026-03-25T16:00:00.000Z","stockId":608,"sp":4.32},{"stockId":608,"date":"2026-03-24T16:00:00.000Z","sp":4.13},{"stockId":608,"date":"2026-03-23T16:00:00.000Z","sp":3.93},{"date":"2026-03-22T16:00:00.000Z","stockId":608,"sp":3.74},{"date":"2026-03-19T16:00:00.000Z","stockId":608,"sp":3.94},{"date":"2026-03-18T16:00:00.000Z","stockId":608,"sp":3.98},{"date":"2026-03-17T16:00:00.000Z","stockId":608,"sp":3.91},{"stockId":608,"date":"2026-03-16T16:00:00.000Z","sp":3.72},{"stockId":608,"date":"2026-03-15T16:00:00.000Z","sp":3.74},{"date":"2026-03-12T16:00:00.000Z","stockId":608,"sp":3.76},{"stockId":608,"date":"2026-03-11T16:00:00.000Z","sp":3.67},{"date":"2026-03-10T16:00:00.000Z","stockId":608,"sp":3.63},{"stockId":608,"date":"2026-03-09T16:00:00.000Z","sp":3.46},{"date":"2026-03-08T16:00:00.000Z","stockId":608,"sp":3.33},{"stockId":608,"date":"2026-03-05T16:00:00.000Z","sp":3.44},{"stockId":608,"date":"2026-03-04T16:00:00.000Z","sp":3.43},{"date":"2026-03-03T16:00:00.000Z","stockId":608,"sp":3.36},{"date":"2026-03-02T16:00:00.000Z","stockId":608,"sp":3.35},{"stockId":608,"date":"2026-03-01T16:00:00.000Z","sp":3.39},{"date":"2026-02-26T16:00:00.000Z","stockId":608,"sp":3.57},{"date":"2026-02-25T16:00:00.000Z","stockId":608,"sp":3.62},{"stockId":608,"date":"2026-02-24T16:00:00.000Z","sp":3.73},{"date":"2026-02-23T16:00:00.000Z","stockId":608,"sp":3.72},{"date":"2026-02-12T16:00:00.000Z","stockId":608,"sp":3.66},{"stockId":608,"date":"2026-02-11T16:00:00.000Z","sp":3.63},{"date":"2026-02-10T16:00:00.000Z","stockId":608,"sp":3.72},{"stockId":608,"date":"2026-02-09T16:00:00.000Z","sp":3.78},{"stockId":608,"date":"2026-02-08T16:00:00.000Z","sp":3.6},{"stockId":608,"date":"2026-02-05T16:00:00.000Z","sp":3.56},{"stockId":608,"date":"2026-02-04T16:00:00.000Z","sp":3.73},{"stockId":608,"date":"2026-02-03T16:00:00.000Z","sp":3.75},{"date":"2026-02-02T16:00:00.000Z","stockId":608,"sp":3.65},{"date":"2026-02-01T16:00:00.000Z","stockId":608,"sp":3.48},{"date":"2026-01-29T16:00:00.000Z","stockId":608,"sp":3.31},{"stockId":608,"date":"2026-01-28T16:00:00.000Z","sp":3.31},{"date":"2026-01-27T16:00:00.000Z","stockId":608,"sp":3.23},{"stockId":608,"date":"2026-01-26T16:00:00.000Z","sp":3.37},{"stockId":608,"date":"2026-01-25T16:00:00.000Z","sp":3.48},{"stockId":608,"date":"2026-01-22T16:00:00.000Z","sp":3.55},{"stockId":608,"date":"2026-01-21T16:00:00.000Z","sp":3.38},{"date":"2026-01-20T16:00:00.000Z","stockId":608,"sp":3.36},{"date":"2026-01-19T16:00:00.000Z","stockId":608,"sp":3.29},{"date":"2026-01-18T16:00:00.000Z","stockId":608,"sp":3.46},{"date":"2026-01-15T16:00:00.000Z","stockId":608,"sp":3.36},{"stockId":608,"date":"2026-01-14T16:00:00.000Z","sp":3.2},{"date":"2026-01-06T16:00:00.000Z","stockId":608,"sp":3.05},{"date":"2026-01-05T16:00:00.000Z","stockId":608,"sp":2.9},{"date":"2026-01-04T16:00:00.000Z","stockId":608,"sp":2.76},{"date":"2025-12-30T16:00:00.000Z","stockId":608,"sp":2.63},{"date":"2025-12-29T16:00:00.000Z","stockId":608,"sp":2.63},{"date":"2025-12-28T16:00:00.000Z","stockId":608,"sp":2.58},{"date":"2025-12-25T16:00:00.000Z","stockId":608,"sp":2.63},{"date":"2025-12-24T16:00:00.000Z","stockId":608,"sp":2.57},{"date":"2025-12-23T16:00:00.000Z","stockId":608,"sp":2.57},{"date":"2025-12-22T16:00:00.000Z","stockId":608,"sp":2.45},{"date":"2025-12-21T16:00:00.000Z","stockId":608,"sp":2.49},{"date":"2025-12-18T16:00:00.000Z","stockId":608,"sp":2.44},{"date":"2025-12-17T16:00:00.000Z","stockId":608,"sp":2.35},{"date":"2025-12-16T16:00:00.000Z","stockId":608,"sp":2.34},{"date":"2025-12-15T16:00:00.000Z","stockId":608,"sp":2.3},{"date":"2025-12-14T16:00:00.000Z","stockId":608,"sp":2.41},{"date":"2025-12-11T16:00:00.000Z","stockId":608,"sp":2.34},{"date":"2025-12-10T16:00:00.000Z","stockId":608,"sp":2.46},{"date":"2025-12-09T16:00:00.000Z","stockId":608,"sp":2.51},{"date":"2025-12-08T16:00:00.000Z","stockId":608,"sp":2.6},{"date":"2025-12-07T16:00:00.000Z","stockId":608,"sp":2.58},{"date":"2025-12-04T16:00:00.000Z","stockId":608,"sp":2.65},{"date":"2025-12-03T16:00:00.000Z","stockId":608,"sp":2.7},{"date":"2025-12-02T16:00:00.000Z","stockId":608,"sp":2.7},{"date":"2025-12-01T16:00:00.000Z","stockId":608,"sp":2.77},{"date":"2025-11-30T16:00:00.000Z","stockId":608,"sp":2.64},{"date":"2025-11-27T16:00:00.000Z","stockId":608,"sp":2.54},{"date":"2025-11-26T16:00:00.000Z","stockId":608,"sp":2.54},{"date":"2025-11-25T16:00:00.000Z","stockId":608,"sp":2.63},{"date":"2025-11-24T16:00:00.000Z","stockId":608,"sp":2.57},{"date":"2025-11-23T16:00:00.000Z","stockId":608,"sp":2.48},{"date":"2025-11-20T16:00:00.000Z","stockId":608,"sp":2.51},{"date":"2025-11-19T16:00:00.000Z","stockId":608,"sp":2.64},{"date":"2025-11-18T16:00:00.000Z","stockId":608,"sp":2.78},{"date":"2025-11-17T16:00:00.000Z","stockId":608,"sp":2.73},{"date":"2025-11-16T16:00:00.000Z","stockId":608,"sp":2.6},{"date":"2025-11-13T16:00:00.000Z","stockId":608,"sp":2.48},{"date":"2025-11-12T16:00:00.000Z","stockId":608,"sp":2.48},{"date":"2025-11-11T16:00:00.000Z","stockId":608,"sp":2.52},{"date":"2025-11-10T16:00:00.000Z","stockId":608,"sp":2.44},{"date":"2025-11-09T16:00:00.000Z","stockId":608,"sp":2.32},{"date":"2025-11-06T16:00:00.000Z","stockId":608,"sp":2.34},{"date":"2025-11-05T16:00:00.000Z","stockId":608,"sp":2.23},{"date":"2025-11-04T16:00:00.000Z","stockId":608,"sp":2.21},{"date":"2025-11-03T16:00:00.000Z","stockId":608,"sp":2.31},{"date":"2025-11-02T16:00:00.000Z","stockId":608,"sp":2.2},{"date":"2025-10-30T16:00:00.000Z","stockId":608,"sp":2.14},{"date":"2025-10-29T16:00:00.000Z","stockId":608,"sp":2.04},{"date":"2025-10-28T16:00:00.000Z","stockId":608,"sp":1.99},{"date":"2025-10-27T16:00:00.000Z","stockId":608,"sp":2.01},{"date":"2025-10-26T16:00:00.000Z","stockId":608,"sp":2.02},{"date":"2025-10-23T16:00:00.000Z","stockId":608,"sp":2.01},{"date":"2025-10-22T16:00:00.000Z","stockId":608,"sp":2.01},{"date":"2025-10-21T16:00:00.000Z","stockId":608,"sp":1.98},{"date":"2025-10-20T16:00:00.000Z","stockId":608,"sp":1.94},{"date":"2025-10-19T16:00:00.000Z","stockId":608,"sp":1.92},{"date":"2025-10-16T16:00:00.000Z","stockId":608,"sp":1.89},{"date":"2025-10-15T16:00:00.000Z","stockId":608,"sp":1.93},{"date":"2025-10-14T16:00:00.000Z","stockId":608,"sp":1.93},{"date":"2025-10-13T16:00:00.000Z","stockId":608,"sp":1.91},{"date":"2025-10-12T16:00:00.000Z","stockId":608,"sp":1.93},{"date":"2025-10-09T16:00:00.000Z","stockId":608,"sp":1.96},{"date":"2025-10-08T16:00:00.000Z","stockId":608,"sp":1.95},{"date":"2025-09-29T16:00:00.000Z","stockId":608,"sp":1.97},{"date":"2025-09-28T16:00:00.000Z","stockId":608,"sp":1.94},{"date":"2025-09-25T16:00:00.000Z","stockId":608,"sp":1.94},{"date":"2025-09-24T16:00:00.000Z","stockId":608,"sp":1.91},{"date":"2025-09-23T16:00:00.000Z","stockId":608,"sp":1.92},{"date":"2025-09-22T16:00:00.000Z","stockId":608,"sp":1.89},{"date":"2025-09-21T16:00:00.000Z","stockId":608,"sp":1.94},{"date":"2025-09-18T16:00:00.000Z","stockId":608,"sp":1.95},{"date":"2025-09-17T16:00:00.000Z","stockId":608,"sp":2.01},{"date":"2025-09-16T16:00:00.000Z","stockId":608,"sp":2.1},{"date":"2025-09-15T16:00:00.000Z","stockId":608,"sp":2.04},{"date":"2025-09-14T16:00:00.000Z","stockId":608,"sp":1.94},{"date":"2025-09-11T16:00:00.000Z","stockId":608,"sp":1.94},{"date":"2025-09-10T16:00:00.000Z","stockId":608,"sp":1.92},{"date":"2025-09-09T16:00:00.000Z","stockId":608,"sp":1.9},{"date":"2025-09-08T16:00:00.000Z","stockId":608,"sp":1.88},{"date":"2025-09-07T16:00:00.000Z","stockId":608,"sp":1.86},{"date":"2025-09-04T16:00:00.000Z","stockId":608,"sp":1.85},{"date":"2025-09-03T16:00:00.000Z","stockId":608,"sp":1.84},{"date":"2025-09-02T16:00:00.000Z","stockId":608,"sp":1.85},{"date":"2025-09-01T16:00:00.000Z","stockId":608,"sp":1.87},{"date":"2025-08-31T16:00:00.000Z","stockId":608,"sp":1.88},{"date":"2025-08-28T16:00:00.000Z","stockId":608,"sp":1.89},{"date":"2025-08-27T16:00:00.000Z","stockId":608,"sp":1.85},{"date":"2025-08-26T16:00:00.000Z","stockId":608,"sp":1.86},{"date":"2025-08-25T16:00:00.000Z","stockId":608,"sp":1.95},{"date":"2025-08-24T16:00:00.000Z","stockId":608,"sp":1.95},{"date":"2025-08-21T16:00:00.000Z","stockId":608,"sp":1.95},{"date":"2025-08-20T16:00:00.000Z","stockId":608,"sp":1.95},{"date":"2025-08-19T16:00:00.000Z","stockId":608,"sp":1.92},{"date":"2025-08-18T16:00:00.000Z","stockId":608,"sp":1.87},{"date":"2025-08-17T16:00:00.000Z","stockId":608,"sp":1.86},{"date":"2025-08-14T16:00:00.000Z","stockId":608,"sp":1.84},{"date":"2025-08-13T16:00:00.000Z","stockId":608,"sp":1.78},{"date":"2025-08-12T16:00:00.000Z","stockId":608,"sp":1.84},{"date":"2025-08-11T16:00:00.000Z","stockId":608,"sp":1.85},{"date":"2025-08-10T16:00:00.000Z","stockId":608,"sp":1.85},{"date":"2025-08-07T16:00:00.000Z","stockId":608,"sp":1.85},{"date":"2025-08-06T16:00:00.000Z","stockId":608,"sp":1.85},{"date":"2025-08-05T16:00:00.000Z","stockId":608,"sp":1.86},{"date":"2025-08-04T16:00:00.000Z","stockId":608,"sp":1.84},{"date":"2025-08-03T16:00:00.000Z","stockId":608,"sp":1.81},{"date":"2025-07-31T16:00:00.000Z","stockId":608,"sp":1.78},{"date":"2025-07-30T16:00:00.000Z","stockId":608,"sp":1.8},{"date":"2025-07-29T16:00:00.000Z","stockId":608,"sp":1.8},{"date":"2025-07-28T16:00:00.000Z","stockId":608,"sp":1.83},{"date":"2025-07-27T16:00:00.000Z","stockId":608,"sp":1.83},{"date":"2025-07-24T16:00:00.000Z","stockId":608,"sp":1.83},{"date":"2025-07-23T16:00:00.000Z","stockId":608,"sp":1.84},{"date":"2025-07-22T16:00:00.000Z","stockId":608,"sp":1.82},{"date":"2025-07-21T16:00:00.000Z","stockId":608,"sp":1.82},{"date":"2025-07-20T16:00:00.000Z","stockId":608,"sp":1.88},{"date":"2025-07-17T16:00:00.000Z","stockId":608,"sp":1.88},{"date":"2025-07-16T16:00:00.000Z","stockId":608,"sp":1.9},{"date":"2025-07-15T16:00:00.000Z","stockId":608,"sp":1.89},{"date":"2025-07-14T16:00:00.000Z","stockId":608,"sp":1.87},{"date":"2025-07-13T16:00:00.000Z","stockId":608,"sp":1.86},{"date":"2025-07-10T16:00:00.000Z","stockId":608,"sp":1.9},{"date":"2025-07-09T16:00:00.000Z","stockId":608,"sp":1.95},{"date":"2025-07-08T16:00:00.000Z","stockId":608,"sp":1.93},{"date":"2025-07-07T16:00:00.000Z","stockId":608,"sp":1.94},{"date":"2025-07-06T16:00:00.000Z","stockId":608,"sp":1.93},{"date":"2025-07-03T16:00:00.000Z","stockId":608,"sp":1.95},{"date":"2025-07-02T16:00:00.000Z","stockId":608,"sp":1.95},{"date":"2025-07-01T16:00:00.000Z","stockId":608,"sp":1.9},{"date":"2025-06-30T16:00:00.000Z","stockId":608,"sp":1.88},{"date":"2025-06-29T16:00:00.000Z","stockId":608,"sp":1.87},{"date":"2025-06-26T16:00:00.000Z","stockId":608,"sp":1.85},{"date":"2025-06-25T16:00:00.000Z","stockId":608,"sp":1.85},{"date":"2025-06-24T16:00:00.000Z","stockId":608,"sp":1.87},{"date":"2025-06-23T16:00:00.000Z","stockId":608,"sp":1.89},{"date":"2025-06-22T16:00:00.000Z","stockId":608,"sp":1.86},{"date":"2025-06-19T16:00:00.000Z","stockId":608,"sp":1.84},{"date":"2025-06-18T16:00:00.000Z","stockId":608,"sp":1.89},{"date":"2025-06-17T16:00:00.000Z","stockId":608,"sp":1.96},{"date":"2025-06-16T16:00:00.000Z","stockId":608,"sp":1.97},{"date":"2025-06-15T16:00:00.000Z","stockId":608,"sp":1.98},{"date":"2025-06-12T16:00:00.000Z","stockId":608,"sp":1.96},{"date":"2025-06-11T16:00:00.000Z","stockId":608,"sp":2.03},{"date":"2025-06-10T16:00:00.000Z","stockId":608,"sp":2.04},{"date":"2025-06-09T16:00:00.000Z","stockId":608,"sp":1.97},{"date":"2025-06-08T16:00:00.000Z","stockId":608,"sp":2.01},{"date":"2025-06-05T16:00:00.000Z","stockId":608,"sp":1.91},{"date":"2025-06-04T16:00:00.000Z","stockId":608,"sp":1.85},{"date":"2025-06-03T16:00:00.000Z","stockId":608,"sp":1.85},{"date":"2025-06-02T16:00:00.000Z","stockId":608,"sp":1.82},{"date":"2025-05-29T16:00:00.000Z","stockId":608,"sp":1.86},{"date":"2025-05-28T16:00:00.000Z","stockId":608,"sp":1.89},{"date":"2025-05-27T16:00:00.000Z","stockId":608,"sp":1.82},{"date":"2025-05-26T16:00:00.000Z","stockId":608,"sp":1.84},{"date":"2025-05-25T16:00:00.000Z","stockId":608,"sp":1.83},{"date":"2025-05-22T16:00:00.000Z","stockId":608,"sp":1.81},{"date":"2025-05-21T16:00:00.000Z","stockId":608,"sp":1.81},{"date":"2025-05-20T16:00:00.000Z","stockId":608,"sp":1.91},{"date":"2025-05-19T16:00:00.000Z","stockId":608,"sp":1.85},{"date":"2025-05-18T16:00:00.000Z","stockId":608,"sp":1.8},{"date":"2025-05-15T16:00:00.000Z","stockId":608,"sp":1.71},{"date":"2025-05-14T16:00:00.000Z","stockId":608,"sp":1.71},{"date":"2025-05-13T16:00:00.000Z","stockId":608,"sp":1.67},{"date":"2025-05-12T16:00:00.000Z","stockId":608,"sp":1.64},{"date":"2025-05-11T16:00:00.000Z","stockId":608,"sp":1.69},{"date":"2025-05-08T16:00:00.000Z","stockId":608,"sp":1.65},{"date":"2025-05-07T16:00:00.000Z","stockId":608,"sp":1.64},{"date":"2025-05-06T16:00:00.000Z","stockId":608,"sp":1.61},{"date":"2025-05-05T16:00:00.000Z","stockId":608,"sp":1.61},{"date":"2025-04-29T16:00:00.000Z","stockId":608,"sp":1.63},{"date":"2025-04-28T16:00:00.000Z","stockId":608,"sp":1.58},{"date":"2025-04-27T16:00:00.000Z","stockId":608,"sp":1.5},{"date":"2025-04-24T16:00:00.000Z","stockId":608,"sp":1.56},{"date":"2025-04-23T16:00:00.000Z","stockId":608,"sp":1.49},{"date":"2025-04-22T16:00:00.000Z","stockId":608,"sp":1.47},{"date":"2025-04-21T16:00:00.000Z","stockId":608,"sp":1.4},{"date":"2025-04-17T16:00:00.000Z","stockId":608,"sp":1.43},{"date":"2025-04-16T16:00:00.000Z","stockId":608,"sp":1.42},{"date":"2025-04-15T16:00:00.000Z","stockId":608,"sp":1.45},{"date":"2025-04-14T16:00:00.000Z","stockId":608,"sp":1.51},{"date":"2025-04-13T16:00:00.000Z","stockId":608,"sp":1.57},{"date":"2025-04-10T16:00:00.000Z","stockId":608,"sp":1.53},{"date":"2025-04-09T16:00:00.000Z","stockId":608,"sp":1.53},{"date":"2025-04-08T16:00:00.000Z","stockId":608,"sp":1.47},{"date":"2025-04-07T16:00:00.000Z","stockId":608,"sp":1.43},{"date":"2025-04-06T16:00:00.000Z","stockId":608,"sp":1.52},{"date":"2025-04-02T16:00:00.000Z","stockId":608,"sp":1.69},{"date":"2025-04-01T16:00:00.000Z","stockId":608,"sp":1.69},{"date":"2025-03-31T16:00:00.000Z","stockId":608,"sp":1.7},{"date":"2025-03-30T16:00:00.000Z","stockId":608,"sp":1.68},{"date":"2025-03-27T16:00:00.000Z","stockId":608,"sp":1.71},{"date":"2025-03-26T16:00:00.000Z","stockId":608,"sp":1.76},{"date":"2025-03-25T16:00:00.000Z","stockId":608,"sp":1.79},{"date":"2025-03-24T16:00:00.000Z","stockId":608,"sp":1.82},{"date":"2025-03-23T16:00:00.000Z","stockId":608,"sp":2.02},{"date":"2025-03-20T16:00:00.000Z","stockId":608,"sp":2.24},{"date":"2025-03-19T16:00:00.000Z","stockId":608,"sp":2.35},{"date":"2025-03-18T16:00:00.000Z","stockId":608,"sp":2.14},{"date":"2025-03-17T16:00:00.000Z","stockId":608,"sp":2.17},{"date":"2025-03-16T16:00:00.000Z","stockId":608,"sp":2.21},{"date":"2025-03-13T16:00:00.000Z","stockId":608,"sp":2.18},{"date":"2025-03-12T16:00:00.000Z","stockId":608,"sp":2.12},{"date":"2025-03-11T16:00:00.000Z","stockId":608,"sp":2.16},{"date":"2025-03-10T16:00:00.000Z","stockId":608,"sp":2.12},{"date":"2025-03-09T16:00:00.000Z","stockId":608,"sp":2.11},{"date":"2025-03-06T16:00:00.000Z","stockId":608,"sp":2.08},{"date":"2025-03-05T16:00:00.000Z","stockId":608,"sp":2.12},{"date":"2025-03-04T16:00:00.000Z","stockId":608,"sp":2.11},{"date":"2025-03-03T16:00:00.000Z","stockId":608,"sp":2.16},{"date":"2025-03-02T16:00:00.000Z","stockId":608,"sp":2.17},{"date":"2025-02-27T16:00:00.000Z","stockId":608,"sp":2.16},{"date":"2025-02-26T16:00:00.000Z","stockId":608,"sp":2.23},{"date":"2025-02-25T16:00:00.000Z","stockId":608,"sp":2.25},{"date":"2025-02-24T16:00:00.000Z","stockId":608,"sp":2.19},{"date":"2025-02-23T16:00:00.000Z","stockId":608,"sp":2.18},{"date":"2025-02-20T16:00:00.000Z","stockId":608,"sp":2.16},{"date":"2025-02-19T16:00:00.000Z","stockId":608,"sp":2.19},{"date":"2025-02-18T16:00:00.000Z","stockId":608,"sp":2.18},{"date":"2025-02-17T16:00:00.000Z","stockId":608,"sp":2.17},{"date":"2025-02-16T16:00:00.000Z","stockId":608,"sp":2.27},{"date":"2025-02-13T16:00:00.000Z","stockId":608,"sp":2.19},{"date":"2025-02-12T16:00:00.000Z","stockId":608,"sp":2.26},{"date":"2025-02-11T16:00:00.000Z","stockId":608,"sp":2.26},{"date":"2025-02-10T16:00:00.000Z","stockId":608,"sp":2.2},{"date":"2025-02-09T16:00:00.000Z","stockId":608,"sp":2.24},{"date":"2025-02-06T16:00:00.000Z","stockId":608,"sp":2.19},{"date":"2025-02-05T16:00:00.000Z","stockId":608,"sp":2.12},{"date":"2025-02-04T16:00:00.000Z","stockId":608,"sp":2.1},{"date":"2025-01-26T16:00:00.000Z","stockId":608,"sp":2.05},{"date":"2025-01-23T16:00:00.000Z","stockId":608,"sp":2.08},{"date":"2025-01-22T16:00:00.000Z","stockId":608,"sp":2.08},{"date":"2025-01-21T16:00:00.000Z","stockId":608,"sp":2.09},{"date":"2025-01-20T16:00:00.000Z","stockId":608,"sp":2.15},{"date":"2025-01-19T16:00:00.000Z","stockId":608,"sp":2.19},{"date":"2025-01-16T16:00:00.000Z","stockId":608,"sp":2.17},{"date":"2025-01-15T16:00:00.000Z","stockId":608,"sp":2.2},{"date":"2025-01-14T16:00:00.000Z","stockId":608,"sp":2.17},{"date":"2025-01-13T16:00:00.000Z","stockId":608,"sp":2.17},{"date":"2025-01-12T16:00:00.000Z","stockId":608,"sp":2.06},{"date":"2025-01-09T16:00:00.000Z","stockId":608,"sp":2.06},{"date":"2025-01-08T16:00:00.000Z","stockId":608,"sp":2.16},{"date":"2025-01-07T16:00:00.000Z","stockId":608,"sp":2.15},{"date":"2025-01-06T16:00:00.000Z","stockId":608,"sp":2.15},{"date":"2025-01-05T16:00:00.000Z","stockId":608,"sp":2.07},{"date":"2025-01-02T16:00:00.000Z","stockId":608,"sp":2.09},{"date":"2025-01-01T16:00:00.000Z","stockId":608,"sp":2.26},{"date":"2024-12-30T16:00:00.000Z","stockId":608,"sp":2.25},{"date":"2024-12-29T16:00:00.000Z","stockId":608,"sp":2.31},{"date":"2024-12-26T16:00:00.000Z","stockId":608,"sp":2.33},{"date":"2024-12-25T16:00:00.000Z","stockId":608,"sp":2.28},{"date":"2024-12-24T16:00:00.000Z","stockId":608,"sp":2.3},{"date":"2024-12-23T16:00:00.000Z","stockId":608,"sp":2.38},{"date":"2024-12-22T16:00:00.000Z","stockId":608,"sp":2.44},{"date":"2024-12-19T16:00:00.000Z","stockId":608,"sp":2.71},{"date":"2024-12-18T16:00:00.000Z","stockId":608,"sp":2.67},{"date":"2024-12-17T16:00:00.000Z","stockId":608,"sp":2.71},{"date":"2024-12-16T16:00:00.000Z","stockId":608,"sp":2.72},{"date":"2024-12-15T16:00:00.000Z","stockId":608,"sp":2.89},{"date":"2024-12-12T16:00:00.000Z","stockId":608,"sp":2.88},{"date":"2024-12-11T16:00:00.000Z","stockId":608,"sp":3},{"date":"2024-12-10T16:00:00.000Z","stockId":608,"sp":2.99},{"date":"2024-12-09T16:00:00.000Z","stockId":608,"sp":2.83},{"date":"2024-12-08T16:00:00.000Z","stockId":608,"sp":2.89},{"date":"2024-12-05T16:00:00.000Z","stockId":608,"sp":2.93},{"date":"2024-12-04T16:00:00.000Z","stockId":608,"sp":2.66},{"date":"2024-12-03T16:00:00.000Z","stockId":608,"sp":2.6},{"date":"2024-12-02T16:00:00.000Z","stockId":608,"sp":2.68},{"date":"2024-12-01T16:00:00.000Z","stockId":608,"sp":2.62},{"date":"2024-11-28T16:00:00.000Z","stockId":608,"sp":2.49},{"date":"2024-11-27T16:00:00.000Z","stockId":608,"sp":2.49},{"date":"2024-11-26T16:00:00.000Z","stockId":608,"sp":2.44},{"date":"2024-11-25T16:00:00.000Z","stockId":608,"sp":2.41},{"date":"2024-11-24T16:00:00.000Z","stockId":608,"sp":2.43},{"date":"2024-11-21T16:00:00.000Z","stockId":608,"sp":2.44},{"date":"2024-11-20T16:00:00.000Z","stockId":608,"sp":2.55},{"date":"2024-11-19T16:00:00.000Z","stockId":608,"sp":2.6},{"date":"2024-11-18T16:00:00.000Z","stockId":608,"sp":2.62},{"date":"2024-11-17T16:00:00.000Z","stockId":608,"sp":2.65},{"date":"2024-11-14T16:00:00.000Z","stockId":608,"sp":2.41},{"date":"2024-11-13T16:00:00.000Z","stockId":608,"sp":2.52},{"date":"2024-11-12T16:00:00.000Z","stockId":608,"sp":2.59},{"date":"2024-11-11T16:00:00.000Z","stockId":608,"sp":2.73},{"date":"2024-11-10T16:00:00.000Z","stockId":608,"sp":3.03},{"date":"2024-11-07T16:00:00.000Z","stockId":608,"sp":3.03},{"date":"2024-11-06T16:00:00.000Z","stockId":608,"sp":2.75},{"date":"2024-11-05T16:00:00.000Z","stockId":608,"sp":2.5},{"date":"2024-11-04T16:00:00.000Z","stockId":608,"sp":2.43},{"date":"2024-11-03T16:00:00.000Z","stockId":608,"sp":2.3},{"date":"2024-10-31T16:00:00.000Z","stockId":608,"sp":2.33},{"date":"2024-10-30T16:00:00.000Z","stockId":608,"sp":2.41},{"date":"2024-10-29T16:00:00.000Z","stockId":608,"sp":2.3},{"date":"2024-10-28T16:00:00.000Z","stockId":608,"sp":2.25},{"date":"2024-10-27T16:00:00.000Z","stockId":608,"sp":2.38},{"date":"2024-10-24T16:00:00.000Z","stockId":608,"sp":2.25},{"date":"2024-10-23T16:00:00.000Z","stockId":608,"sp":2.22},{"date":"2024-10-22T16:00:00.000Z","stockId":608,"sp":2.2},{"date":"2024-10-21T16:00:00.000Z","stockId":608,"sp":2.2},{"date":"2024-10-20T16:00:00.000Z","stockId":608,"sp":2.14},{"date":"2024-10-17T16:00:00.000Z","stockId":608,"sp":2.24},{"date":"2024-10-16T16:00:00.000Z","stockId":608,"sp":2.24},{"date":"2024-10-15T16:00:00.000Z","stockId":608,"sp":2.27},{"date":"2024-10-14T16:00:00.000Z","stockId":608,"sp":2.06},{"date":"2024-10-13T16:00:00.000Z","stockId":608,"sp":2.15},{"date":"2024-10-10T16:00:00.000Z","stockId":608,"sp":2.08},{"date":"2024-10-09T16:00:00.000Z","stockId":608,"sp":2.23},{"date":"2024-10-08T16:00:00.000Z","stockId":608,"sp":2.48},{"date":"2024-10-07T16:00:00.000Z","stockId":608,"sp":2.76},{"date":"2024-09-29T16:00:00.000Z","stockId":608,"sp":2.51},{"date":"2024-09-26T16:00:00.000Z","stockId":608,"sp":2.28},{"date":"2024-09-25T16:00:00.000Z","stockId":608,"sp":2.07},{"date":"2024-09-24T16:00:00.000Z","stockId":608,"sp":1.88},{"date":"2024-09-23T16:00:00.000Z","stockId":608,"sp":1.71},{"date":"2024-09-22T16:00:00.000Z","stockId":608,"sp":1.55},{"date":"2024-09-19T16:00:00.000Z","stockId":608,"sp":1.56},{"date":"2024-09-18T16:00:00.000Z","stockId":608,"sp":1.56},{"date":"2024-09-17T16:00:00.000Z","stockId":608,"sp":1.51},{"date":"2024-09-12T16:00:00.000Z","stockId":608,"sp":1.5},{"date":"2024-09-11T16:00:00.000Z","stockId":608,"sp":1.49},{"date":"2024-09-10T16:00:00.000Z","stockId":608,"sp":1.47},{"date":"2024-09-09T16:00:00.000Z","stockId":608,"sp":1.5},{"date":"2024-09-08T16:00:00.000Z","stockId":608,"sp":1.49},{"date":"2024-09-05T16:00:00.000Z","stockId":608,"sp":1.48},{"date":"2024-09-04T16:00:00.000Z","stockId":608,"sp":1.5},{"date":"2024-09-03T16:00:00.000Z","stockId":608,"sp":1.49},{"date":"2024-09-02T16:00:00.000Z","stockId":608,"sp":1.5},{"date":"2024-09-01T16:00:00.000Z","stockId":608,"sp":1.49},{"date":"2024-08-29T16:00:00.000Z","stockId":608,"sp":1.52},{"date":"2024-08-28T16:00:00.000Z","stockId":608,"sp":1.42},{"date":"2024-08-27T16:00:00.000Z","stockId":608,"sp":1.41},{"date":"2024-08-26T16:00:00.000Z","stockId":608,"sp":1.4},{"date":"2024-08-25T16:00:00.000Z","stockId":608,"sp":1.48},{"date":"2024-08-22T16:00:00.000Z","stockId":608,"sp":1.38},{"date":"2024-08-21T16:00:00.000Z","stockId":608,"sp":1.42},{"date":"2024-08-20T16:00:00.000Z","stockId":608,"sp":1.43},{"date":"2024-08-19T16:00:00.000Z","stockId":608,"sp":1.43},{"date":"2024-08-18T16:00:00.000Z","stockId":608,"sp":1.47},{"date":"2024-08-15T16:00:00.000Z","stockId":608,"sp":1.48},{"date":"2024-08-14T16:00:00.000Z","stockId":608,"sp":1.53},{"date":"2024-08-13T16:00:00.000Z","stockId":608,"sp":1.5},{"date":"2024-08-12T16:00:00.000Z","stockId":608,"sp":1.49},{"date":"2024-08-11T16:00:00.000Z","stockId":608,"sp":1.49},{"date":"2024-08-08T16:00:00.000Z","stockId":608,"sp":1.56},{"date":"2024-08-07T16:00:00.000Z","stockId":608,"sp":1.57},{"date":"2024-08-06T16:00:00.000Z","stockId":608,"sp":1.53},{"date":"2024-08-05T16:00:00.000Z","stockId":608,"sp":1.54},{"date":"2024-08-04T16:00:00.000Z","stockId":608,"sp":1.49},{"date":"2024-08-01T16:00:00.000Z","stockId":608,"sp":1.51},{"date":"2024-07-31T16:00:00.000Z","stockId":608,"sp":1.53},{"date":"2024-07-30T16:00:00.000Z","stockId":608,"sp":1.53},{"date":"2024-07-29T16:00:00.000Z","stockId":608,"sp":1.48},{"date":"2024-07-28T16:00:00.000Z","stockId":608,"sp":1.43},{"date":"2024-07-25T16:00:00.000Z","stockId":608,"sp":1.41},{"date":"2024-07-24T16:00:00.000Z","stockId":608,"sp":1.4},{"date":"2024-07-23T16:00:00.000Z","stockId":608,"sp":1.38},{"date":"2024-07-22T16:00:00.000Z","stockId":608,"sp":1.44},{"date":"2024-07-21T16:00:00.000Z","stockId":608,"sp":1.42},{"date":"2024-07-18T16:00:00.000Z","stockId":608,"sp":1.4},{"date":"2024-07-17T16:00:00.000Z","stockId":608,"sp":1.41},{"date":"2024-07-16T16:00:00.000Z","stockId":608,"sp":1.43},{"date":"2024-07-15T16:00:00.000Z","stockId":608,"sp":1.41},{"date":"2024-07-14T16:00:00.000Z","stockId":608,"sp":1.42},{"date":"2024-07-11T16:00:00.000Z","stockId":608,"sp":1.48},{"date":"2024-07-10T16:00:00.000Z","stockId":608,"sp":1.44},{"date":"2024-07-09T16:00:00.000Z","stockId":608,"sp":1.35},{"date":"2024-07-08T16:00:00.000Z","stockId":608,"sp":1.42},{"date":"2024-07-07T16:00:00.000Z","stockId":608,"sp":1.43},{"date":"2024-07-04T16:00:00.000Z","stockId":608,"sp":1.51},{"date":"2024-07-03T16:00:00.000Z","stockId":608,"sp":1.5},{"date":"2024-07-02T16:00:00.000Z","stockId":608,"sp":1.61},{"date":"2024-07-01T16:00:00.000Z","stockId":608,"sp":1.54},{"date":"2024-06-30T16:00:00.000Z","stockId":608,"sp":1.49},{"date":"2024-06-27T16:00:00.000Z","stockId":608,"sp":1.42},{"date":"2024-06-26T16:00:00.000Z","stockId":608,"sp":1.45},{"sp":1.5,"stockId":608,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.46,"stockId":608,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.46,"stockId":608,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.54,"stockId":608,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.54,"stockId":608,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.59,"stockId":608,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.62,"stockId":608,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.6,"stockId":608,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.64,"stockId":608,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.63,"stockId":608,"date":"2024-06-12T16:00:00.000Z"},{"sp":1.67,"stockId":608,"date":"2024-06-11T16:00:00.000Z"},{"sp":1.64,"stockId":608,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.7,"stockId":608,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.6,"stockId":608,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.71,"stockId":608,"date":"2024-06-04T16:00:00.000Z"},{"sp":1.78,"stockId":608,"date":"2024-06-03T16:00:00.000Z"},{"sp":1.79,"stockId":608,"date":"2024-06-02T16:00:00.000Z"},{"sp":1.83,"stockId":608,"date":"2024-05-30T16:00:00.000Z"},{"sp":1.85,"stockId":608,"date":"2024-05-29T16:00:00.000Z"},{"sp":1.93,"stockId":608,"date":"2024-05-28T16:00:00.000Z"},{"sp":1.92,"stockId":608,"date":"2024-05-27T16:00:00.000Z"},{"sp":2,"stockId":608,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.03,"stockId":608,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.12,"stockId":608,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.19,"stockId":608,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.12,"stockId":608,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.14,"stockId":608,"date":"2024-05-19T16:00:00.000Z"},{"sp":2.2,"stockId":608,"date":"2024-05-16T16:00:00.000Z"},{"sp":2.05,"stockId":608,"date":"2024-05-15T16:00:00.000Z"},{"sp":1.95,"stockId":608,"date":"2024-05-14T16:00:00.000Z"},{"sp":1.9,"stockId":608,"date":"2024-05-13T16:00:00.000Z"},{"sp":1.9,"stockId":608,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":608,"sp":1.97},{"date":"2024-05-08T16:00:00.000Z","stockId":608,"sp":1.92},{"date":"2024-05-07T16:00:00.000Z","stockId":608,"sp":1.89},{"date":"2024-05-06T16:00:00.000Z","stockId":608,"sp":1.98},{"date":"2024-05-05T16:00:00.000Z","stockId":608,"sp":2.08},{"date":"2024-04-29T16:00:00.000Z","stockId":608,"sp":1.89},{"date":"2024-04-28T16:00:00.000Z","stockId":608,"sp":1.98},{"date":"2024-04-25T16:00:00.000Z","stockId":608,"sp":1.8},{"date":"2024-04-24T16:00:00.000Z","stockId":608,"sp":1.77},{"date":"2024-04-23T16:00:00.000Z","stockId":608,"sp":1.75},{"date":"2024-04-22T16:00:00.000Z","stockId":608,"sp":1.72},{"date":"2024-04-21T16:00:00.000Z","stockId":608,"sp":1.67},{"date":"2024-04-18T16:00:00.000Z","stockId":608,"sp":1.7},{"date":"2024-04-17T16:00:00.000Z","stockId":608,"sp":1.73},{"date":"2024-04-16T16:00:00.000Z","stockId":608,"sp":1.76},{"date":"2024-04-15T16:00:00.000Z","stockId":608,"sp":1.65},{"date":"2024-04-14T16:00:00.000Z","stockId":608,"sp":1.83},{"date":"2024-04-11T16:00:00.000Z","stockId":608,"sp":2.03},{"date":"2024-04-10T16:00:00.000Z","stockId":608,"sp":2.08},{"date":"2024-04-09T16:00:00.000Z","stockId":608,"sp":2.08},{"date":"2024-04-08T16:00:00.000Z","stockId":608,"sp":2.15},{"date":"2024-04-07T16:00:00.000Z","stockId":608,"sp":2.12},{"date":"2024-04-02T16:00:00.000Z","stockId":608,"sp":2.2},{"date":"2024-04-01T16:00:00.000Z","stockId":608,"sp":2.24},{"date":"2024-03-31T16:00:00.000Z","stockId":608,"sp":2.22},{"date":"2024-03-28T16:00:00.000Z","stockId":608,"sp":2.14},{"date":"2024-03-27T16:00:00.000Z","stockId":608,"sp":2.16},{"date":"2024-03-26T16:00:00.000Z","stockId":608,"sp":2.16},{"date":"2024-03-25T16:00:00.000Z","stockId":608,"sp":2.24},{"date":"2024-03-24T16:00:00.000Z","stockId":608,"sp":2.16},{"date":"2024-03-21T16:00:00.000Z","stockId":608,"sp":2.2},{"date":"2024-03-20T16:00:00.000Z","stockId":608,"sp":2.25},{"date":"2024-03-19T16:00:00.000Z","stockId":608,"sp":2.23},{"date":"2024-03-18T16:00:00.000Z","stockId":608,"sp":2.16},{"date":"2024-03-17T16:00:00.000Z","stockId":608,"sp":2.17},{"date":"2024-03-14T16:00:00.000Z","stockId":608,"sp":2.14},{"date":"2024-03-13T16:00:00.000Z","stockId":608,"sp":2.12},{"date":"2024-03-12T16:00:00.000Z","stockId":608,"sp":2.1},{"date":"2024-03-11T16:00:00.000Z","stockId":608,"sp":2.16},{"date":"2024-03-10T16:00:00.000Z","stockId":608,"sp":2.08},{"date":"2024-03-07T16:00:00.000Z","stockId":608,"sp":2.01},{"date":"2024-03-06T16:00:00.000Z","stockId":608,"sp":2.03},{"date":"2024-03-05T16:00:00.000Z","stockId":608,"sp":2.02},{"date":"2024-03-04T16:00:00.000Z","stockId":608,"sp":1.98},{"date":"2024-03-03T16:00:00.000Z","stockId":608,"sp":2.02},{"date":"2024-02-29T16:00:00.000Z","stockId":608,"sp":2.06},{"date":"2024-02-28T16:00:00.000Z","stockId":608,"sp":2.08},{"date":"2024-02-27T16:00:00.000Z","stockId":608,"sp":2.03},{"date":"2024-02-26T16:00:00.000Z","stockId":608,"sp":2.23},{"date":"2024-02-25T16:00:00.000Z","stockId":608,"sp":2.15},{"date":"2024-02-22T16:00:00.000Z","stockId":608,"sp":2.14},{"date":"2024-02-21T16:00:00.000Z","stockId":608,"sp":2.03},{"date":"2024-02-20T16:00:00.000Z","stockId":608,"sp":1.99},{"date":"2024-02-19T16:00:00.000Z","stockId":608,"sp":1.89},{"date":"2024-02-18T16:00:00.000Z","stockId":608,"sp":1.86},{"date":"2024-02-07T16:00:00.000Z","stockId":608,"sp":1.79},{"date":"2024-02-06T16:00:00.000Z","stockId":608,"sp":1.73},{"date":"2024-02-05T16:00:00.000Z","stockId":608,"sp":1.9},{"date":"2024-02-04T16:00:00.000Z","stockId":608,"sp":2.1},{"date":"2024-02-01T16:00:00.000Z","stockId":608,"sp":2.33},{"date":"2024-01-31T16:00:00.000Z","stockId":608,"sp":2.44},{"date":"2024-01-30T16:00:00.000Z","stockId":608,"sp":2.58},{"date":"2024-01-29T16:00:00.000Z","stockId":608,"sp":2.72},{"date":"2024-01-28T16:00:00.000Z","stockId":608,"sp":2.96},{"date":"2024-01-25T16:00:00.000Z","stockId":608,"sp":3.2},{"date":"2024-01-24T16:00:00.000Z","stockId":608,"sp":2.91},{"date":"2024-01-23T16:00:00.000Z","stockId":608,"sp":2.73},{"date":"2024-01-22T16:00:00.000Z","stockId":608,"sp":2.68},{"date":"2024-01-21T16:00:00.000Z","stockId":608,"sp":2.68},{"date":"2024-01-18T16:00:00.000Z","stockId":608,"sp":2.86},{"date":"2024-01-17T16:00:00.000Z","stockId":608,"sp":2.91},{"date":"2024-01-16T16:00:00.000Z","stockId":608,"sp":2.99},{"date":"2024-01-15T16:00:00.000Z","stockId":608,"sp":3.06},{"date":"2024-01-14T16:00:00.000Z","stockId":608,"sp":3.1},{"date":"2024-01-11T16:00:00.000Z","stockId":608,"sp":3.09},{"date":"2024-01-10T16:00:00.000Z","stockId":608,"sp":3.11},{"date":"2024-01-09T16:00:00.000Z","stockId":608,"sp":3.03},{"date":"2024-01-08T16:00:00.000Z","stockId":608,"sp":3.02},{"date":"2024-01-07T16:00:00.000Z","stockId":608,"sp":2.96},{"date":"2024-01-04T16:00:00.000Z","stockId":608,"sp":3.1},{"date":"2024-01-03T16:00:00.000Z","stockId":608,"sp":3.1},{"date":"2024-01-02T16:00:00.000Z","stockId":608,"sp":3.01},{"date":"2024-01-01T16:00:00.000Z","stockId":608,"sp":2.94},{"date":"2023-12-28T16:00:00.000Z","stockId":608,"sp":2.88},{"date":"2023-12-27T16:00:00.000Z","stockId":608,"sp":2.88},{"date":"2023-12-26T16:00:00.000Z","stockId":608,"sp":2.85},{"date":"2023-12-25T16:00:00.000Z","stockId":608,"sp":2.86},{"date":"2023-12-24T16:00:00.000Z","stockId":608,"sp":2.88},{"date":"2023-12-21T16:00:00.000Z","stockId":608,"sp":2.98},{"date":"2023-12-20T16:00:00.000Z","stockId":608,"sp":3.02},{"date":"2023-12-19T16:00:00.000Z","stockId":608,"sp":2.98},{"date":"2023-12-18T16:00:00.000Z","stockId":608,"sp":3.03},{"date":"2023-12-17T16:00:00.000Z","stockId":608,"sp":3.03},{"date":"2023-12-14T16:00:00.000Z","stockId":608,"sp":3.11},{"date":"2023-12-13T16:00:00.000Z","stockId":608,"sp":3.07},{"date":"2023-12-12T16:00:00.000Z","stockId":608,"sp":3.03},{"date":"2023-12-11T16:00:00.000Z","stockId":608,"sp":3.04},{"date":"2023-12-10T16:00:00.000Z","stockId":608,"sp":2.94},{"date":"2023-12-07T16:00:00.000Z","stockId":608,"sp":2.95},{"date":"2023-12-06T16:00:00.000Z","stockId":608,"sp":3.06},{"date":"2023-12-05T16:00:00.000Z","stockId":608,"sp":3.05},{"date":"2023-12-04T16:00:00.000Z","stockId":608,"sp":3.02},{"date":"2023-12-03T16:00:00.000Z","stockId":608,"sp":3.04},{"date":"2023-11-30T16:00:00.000Z","stockId":608,"sp":3.04},{"date":"2023-11-29T16:00:00.000Z","stockId":608,"sp":2.97},{"date":"2023-11-28T16:00:00.000Z","stockId":608,"sp":3},{"date":"2023-11-27T16:00:00.000Z","stockId":608,"sp":3.04},{"date":"2023-11-26T16:00:00.000Z","stockId":608,"sp":3.04},{"date":"2023-11-23T16:00:00.000Z","stockId":608,"sp":3.12},{"date":"2023-11-22T16:00:00.000Z","stockId":608,"sp":3.16},{"date":"2023-11-21T16:00:00.000Z","stockId":608,"sp":3.12},{"date":"2023-11-20T16:00:00.000Z","stockId":608,"sp":3.09},{"date":"2023-11-19T16:00:00.000Z","stockId":608,"sp":2.99},{"date":"2023-11-16T16:00:00.000Z","stockId":608,"sp":2.96},{"date":"2023-11-15T16:00:00.000Z","stockId":608,"sp":2.97},{"date":"2023-11-14T16:00:00.000Z","stockId":608,"sp":2.97},{"date":"2023-11-13T16:00:00.000Z","stockId":608,"sp":2.99},{"date":"2023-11-12T16:00:00.000Z","stockId":608,"sp":2.96},{"date":"2023-11-09T16:00:00.000Z","stockId":608,"sp":2.97},{"date":"2023-11-08T16:00:00.000Z","stockId":608,"sp":2.97},{"date":"2023-11-07T16:00:00.000Z","stockId":608,"sp":2.98},{"date":"2023-11-06T16:00:00.000Z","stockId":608,"sp":2.99},{"date":"2023-11-05T16:00:00.000Z","stockId":608,"sp":2.92},{"date":"2023-11-02T16:00:00.000Z","stockId":608,"sp":2.86},{"date":"2023-11-01T16:00:00.000Z","stockId":608,"sp":2.92},{"date":"2023-10-31T16:00:00.000Z","stockId":608,"sp":2.93},{"date":"2023-10-30T16:00:00.000Z","stockId":608,"sp":2.91},{"date":"2023-10-29T16:00:00.000Z","stockId":608,"sp":2.84},{"date":"2023-10-26T16:00:00.000Z","stockId":608,"sp":2.83},{"date":"2023-10-25T16:00:00.000Z","stockId":608,"sp":2.84},{"date":"2023-10-24T16:00:00.000Z","stockId":608,"sp":2.92},{"date":"2023-10-23T16:00:00.000Z","stockId":608,"sp":2.86},{"date":"2023-10-22T16:00:00.000Z","stockId":608,"sp":2.72},{"date":"2023-10-19T16:00:00.000Z","stockId":608,"sp":2.77},{"date":"2023-10-18T16:00:00.000Z","stockId":608,"sp":2.71},{"date":"2023-10-17T16:00:00.000Z","stockId":608,"sp":2.7},{"date":"2023-10-16T16:00:00.000Z","stockId":608,"sp":2.77},{"date":"2023-10-15T16:00:00.000Z","stockId":608,"sp":2.75},{"date":"2023-10-12T16:00:00.000Z","stockId":608,"sp":2.75},{"date":"2023-10-11T16:00:00.000Z","stockId":608,"sp":2.8},{"date":"2023-10-10T16:00:00.000Z","stockId":608,"sp":2.79},{"date":"2023-10-09T16:00:00.000Z","stockId":608,"sp":2.82},{"date":"2023-10-08T16:00:00.000Z","stockId":608,"sp":2.78},{"date":"2023-09-27T16:00:00.000Z","stockId":608,"sp":2.89},{"date":"2023-09-26T16:00:00.000Z","stockId":608,"sp":2.83},{"date":"2023-09-25T16:00:00.000Z","stockId":608,"sp":2.86},{"date":"2023-09-24T16:00:00.000Z","stockId":608,"sp":2.86},{"date":"2023-09-21T16:00:00.000Z","stockId":608,"sp":2.95},{"date":"2023-09-20T16:00:00.000Z","stockId":608,"sp":2.92},{"date":"2023-09-19T16:00:00.000Z","stockId":608,"sp":2.91},{"date":"2023-09-18T16:00:00.000Z","stockId":608,"sp":2.91},{"date":"2023-09-17T16:00:00.000Z","stockId":608,"sp":2.91},{"date":"2023-09-14T16:00:00.000Z","stockId":608,"sp":2.91},{"date":"2023-09-13T16:00:00.000Z","stockId":608,"sp":2.9},{"date":"2023-09-12T16:00:00.000Z","stockId":608,"sp":2.91},{"date":"2023-09-11T16:00:00.000Z","stockId":608,"sp":2.91},{"date":"2023-09-10T16:00:00.000Z","stockId":608,"sp":2.92},{"date":"2023-09-07T16:00:00.000Z","stockId":608,"sp":2.9},{"date":"2023-09-06T16:00:00.000Z","stockId":608,"sp":2.96},{"date":"2023-09-05T16:00:00.000Z","stockId":608,"sp":2.98},{"date":"2023-09-04T16:00:00.000Z","stockId":608,"sp":2.95},{"date":"2023-09-03T16:00:00.000Z","stockId":608,"sp":3.07},{"date":"2023-08-31T16:00:00.000Z","stockId":608,"sp":3},{"date":"2023-08-30T16:00:00.000Z","stockId":608,"sp":3.1},{"date":"2023-08-29T16:00:00.000Z","stockId":608,"sp":3.28},{"date":"2023-08-28T16:00:00.000Z","stockId":608,"sp":3.35},{"date":"2023-08-27T16:00:00.000Z","stockId":608,"sp":3.21},{"date":"2023-08-24T16:00:00.000Z","stockId":608,"sp":3.04},{"date":"2023-08-23T16:00:00.000Z","stockId":608,"sp":3.02},{"date":"2023-08-22T16:00:00.000Z","stockId":608,"sp":3.06},{"date":"2023-08-21T16:00:00.000Z","stockId":608,"sp":3.1},{"date":"2023-08-20T16:00:00.000Z","stockId":608,"sp":3.06},{"date":"2023-08-17T16:00:00.000Z","stockId":608,"sp":3.11},{"date":"2023-08-16T16:00:00.000Z","stockId":608,"sp":3.15},{"date":"2023-08-15T16:00:00.000Z","stockId":608,"sp":3.17},{"date":"2023-08-14T16:00:00.000Z","stockId":608,"sp":3.1},{"date":"2023-08-13T16:00:00.000Z","stockId":608,"sp":3.11},{"date":"2023-08-10T16:00:00.000Z","stockId":608,"sp":3.11},{"date":"2023-08-09T16:00:00.000Z","stockId":608,"sp":3.14},{"date":"2023-08-08T16:00:00.000Z","stockId":608,"sp":3.15},{"date":"2023-08-07T16:00:00.000Z","stockId":608,"sp":3.15},{"date":"2023-08-06T16:00:00.000Z","stockId":608,"sp":3.22},{"date":"2023-08-03T16:00:00.000Z","stockId":608,"sp":3.36},{"date":"2023-08-02T16:00:00.000Z","stockId":608,"sp":3.49},{"date":"2023-08-01T16:00:00.000Z","stockId":608,"sp":3.57},{"date":"2023-07-31T16:00:00.000Z","stockId":608,"sp":3.62},{"date":"2023-07-30T16:00:00.000Z","stockId":608,"sp":3.29},{"date":"2023-07-27T16:00:00.000Z","stockId":608,"sp":3.17},{"date":"2023-07-26T16:00:00.000Z","stockId":608,"sp":3.21},{"date":"2023-07-25T16:00:00.000Z","stockId":608,"sp":3.19},{"date":"2023-07-24T16:00:00.000Z","stockId":608,"sp":3.13},{"date":"2023-07-23T16:00:00.000Z","stockId":608,"sp":2.94},{"date":"2023-07-20T16:00:00.000Z","stockId":608,"sp":2.97},{"date":"2023-07-19T16:00:00.000Z","stockId":608,"sp":2.87},{"date":"2023-07-18T16:00:00.000Z","stockId":608,"sp":2.82},{"date":"2023-07-17T16:00:00.000Z","stockId":608,"sp":2.75},{"date":"2023-07-16T16:00:00.000Z","stockId":608,"sp":2.77},{"date":"2023-07-13T16:00:00.000Z","stockId":608,"sp":2.72},{"date":"2023-07-12T16:00:00.000Z","stockId":608,"sp":2.73},{"date":"2023-07-11T16:00:00.000Z","stockId":608,"sp":2.73},{"date":"2023-07-10T16:00:00.000Z","stockId":608,"sp":2.8},{"date":"2023-07-09T16:00:00.000Z","stockId":608,"sp":2.72},{"date":"2023-07-06T16:00:00.000Z","stockId":608,"sp":2.75},{"date":"2023-07-05T16:00:00.000Z","stockId":608,"sp":2.77},{"date":"2023-07-04T16:00:00.000Z","stockId":608,"sp":2.72},{"date":"2023-07-03T16:00:00.000Z","stockId":608,"sp":2.73},{"date":"2023-07-02T16:00:00.000Z","stockId":608,"sp":2.74},{"date":"2023-06-29T16:00:00.000Z","stockId":608,"sp":2.71},{"date":"2023-06-28T16:00:00.000Z","stockId":608,"sp":2.6},{"date":"2023-06-27T16:00:00.000Z","stockId":608,"sp":2.63},{"date":"2023-06-26T16:00:00.000Z","stockId":608,"sp":2.65},{"date":"2023-06-25T16:00:00.000Z","stockId":608,"sp":2.49},{"date":"2023-06-20T16:00:00.000Z","stockId":608,"sp":2.58},{"date":"2023-06-19T16:00:00.000Z","stockId":608,"sp":2.6},{"date":"2023-06-18T16:00:00.000Z","stockId":608,"sp":2.67},{"date":"2023-06-15T16:00:00.000Z","stockId":608,"sp":2.74},{"date":"2023-06-14T16:00:00.000Z","stockId":608,"sp":2.76},{"date":"2023-06-13T16:00:00.000Z","stockId":608,"sp":2.76},{"date":"2023-06-12T16:00:00.000Z","stockId":608,"sp":2.79},{"date":"2023-06-11T16:00:00.000Z","stockId":608,"sp":2.79},{"date":"2023-06-08T16:00:00.000Z","stockId":608,"sp":2.79},{"date":"2023-06-07T16:00:00.000Z","stockId":608,"sp":2.81},{"date":"2023-06-06T16:00:00.000Z","stockId":608,"sp":2.76},{"date":"2023-06-05T16:00:00.000Z","stockId":608,"sp":2.71},{"date":"2023-06-04T16:00:00.000Z","stockId":608,"sp":2.74},{"date":"2023-06-01T16:00:00.000Z","stockId":608,"sp":2.71}],"dateFlag":"day"}