window.pageData = {"stock":{"_id":659,"stockCode":"000659","exchange":"sz","market":"a","stockType":"company","followedNum":114,"ipoDate":"1996-12-02T16:00:00.000Z","areaCode":"cn","blackenedNum":15,"provinceCode":19,"fsTableType":"non_financial","tickerId":659,"memoNum":9,"establishDate":"1988-02-29T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"珠海中富","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zhzf","mutualMarkets":["ha"],"actualControllerTypes":null,"actualControllerName":"无","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-18T16:00:00.000Z"],"lastExpectedDate":"2026-08-18T16:00:00.000Z","lastUpdated":"2026-07-12T19:08:33.156Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2026-06-29T16:00:00.000Z","industry":{"_id":2010000360201,"stockCode":"360201","name":"包装印刷","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":360201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":65.24371360469854},"pb":{"mcw":2.2798325538986743},"ps_ttm":{"mcw":1.816546442984677},"dyr":{"mcw":0.014160640385715994}},"staticDividendYieldRatio":0.014176165419957944},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020202,"stockCode":"C020202","exchange":"sz","stockType":"industry","source":"cni","tickerId":20202,"name":"容器与包装"}],"sw":[{"_id":2010000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw","tickerId":360000,"source":"sw"},{"_id":2010000360200,"stockCode":"360200","name":"包装印刷","stockType":"industry","exchange":"sw","tickerId":360200,"source":"sw"},{"_id":2010000360201,"stockCode":"360201","name":"包装印刷","stockType":"industry","exchange":"sw","tickerId":360201,"source":"sw"}],"sw_2021":[{"_id":2020000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw_2021","tickerId":360000,"source":"sw_2021"},{"_id":2020000360200,"stockCode":"360200","name":"包装印刷","stockType":"industry","exchange":"sw_2021","tickerId":360200,"source":"sw_2021"},{"_id":2020000360204,"stockCode":"360204","name":"塑料包装","stockType":"industry","exchange":"sw_2021","tickerId":360204,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00055},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00007},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00007}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.zhongfu.com.cn","companyName":"珠海中富实业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":659,"type":"tr_dri","cagr_p_r_fs":0.008776253853881588,"cagr_p_r_fys":-0.32266009852216715,"cagr_p_r_y1":-0.02135231316726005,"cagr_p_r_y10":-0.0467506357490155,"cagr_p_r_y3":0.011153336102340816,"cagr_p_r_y5":-0.05241314387317697,"p_r_fs":0.2952038258336098,"cagr_p_r_d30":-0.2382271468144045,"cagr_p_r_d60":-0.3678160919540231,"cagr_p_r_d90":-0.3604651162790701,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"1996-12-02T16:00:00.000Z","cagr_p_r_y20":0.022911166590450227,"cagr_p_r_d14":-0.12140575079872185,"cagr_p_r_d7":-0.10423452768729635},"shnc":{"stockId":659,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":40034,"shnc_d90":-0.2754027149321267,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":40034,"shnc_q1":-0.2754027149321267,"shnc_q2":-0.08334478179237075,"shnc_q3":-0.036207809716404256,"shnc_y1":-0.06852183624560831,"shnc_y2":-0.11579830819179716},"ple":{"stockId":659,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":659,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":5140344,"mm_sha":15986470,"mm_sh_cap_r":0.003998081920225217,"spc":0,"mm_sh_nba_q1":16037690.027843693,"mm_sh_nba_q2":16037690.027843693,"mm_sh_nba_q3":16037690.027843693,"mm_sh_nba_q4":16037690.027843693,"mm_sh_nbv_q1":5140344,"mm_sh_nbv_q2":5140344,"mm_sh_nbv_q3":5140344,"mm_sh_nbv_q4":5140344}},"priceMetrics":{"pe_ttm":-34.935794071328786,"d_pe_ttm":-27.33015522644371,"pb":38.44268848337627,"pb_wo_gw":38.44268848337627,"dyr":0,"mc":3535681930,"mc_om":3535681930,"sp":2.75,"spc":-0.0108,"ta":96369789,"to_r":0.026996524825976073,"cmc":3535681930,"ecmc":2980288608,"ecmc_psh":74444,"shn":40034},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"6865f988b9bea94b6177b41d","stockId":659,"source":"cn_info","shareholderName":"王宫傲","declarationDate":"2023-10-20T16:00:00.000Z","date":"2023-10-17T16:00:00.000Z","changeQuantity":-2100000,"sharesChangeRatio":0.0016,"priceLimit":"2.67","sharesHeldAfterChange":0.0484,"quantityHeldAfterChange":62185200,"priceFloor":2.67,"priceCeiling":2.67,"averagePrice":2.67,"stock":{"_id":659,"stockCode":"000659","exchange":"sz","market":"a","stockType":"company","followedNum":114,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":659,"memoNum":9,"currency":"CNY","name":"珠海中富","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":659,"date":"2026-07-09T16:00:00.000Z","sp":2.75},{"stockId":659,"date":"2026-07-08T16:00:00.000Z","sp":2.78},{"stockId":659,"date":"2026-07-07T16:00:00.000Z","sp":2.77},{"stockId":659,"date":"2026-07-06T16:00:00.000Z","sp":2.82},{"stockId":659,"date":"2026-07-05T16:00:00.000Z","sp":2.93},{"date":"2026-07-02T16:00:00.000Z","stockId":659,"sp":3.07},{"stockId":659,"date":"2026-07-01T16:00:00.000Z","sp":3.1},{"stockId":659,"date":"2026-06-30T16:00:00.000Z","sp":3.14},{"stockId":659,"date":"2026-06-29T16:00:00.000Z","sp":3.11},{"date":"2026-06-28T16:00:00.000Z","stockId":659,"sp":3.11},{"stockId":659,"date":"2026-06-25T16:00:00.000Z","sp":3.13},{"date":"2026-06-24T16:00:00.000Z","stockId":659,"sp":3.29},{"stockId":659,"date":"2026-06-23T16:00:00.000Z","sp":3.24},{"stockId":659,"date":"2026-06-22T16:00:00.000Z","sp":3.34},{"date":"2026-06-21T16:00:00.000Z","stockId":659,"sp":3.43},{"stockId":659,"date":"2026-06-17T16:00:00.000Z","sp":3.52},{"stockId":659,"date":"2026-06-16T16:00:00.000Z","sp":3.56},{"stockId":659,"date":"2026-06-15T16:00:00.000Z","sp":3.48},{"stockId":659,"date":"2026-06-14T16:00:00.000Z","sp":3.59},{"date":"2026-06-11T16:00:00.000Z","stockId":659,"sp":3.52},{"stockId":659,"date":"2026-06-10T16:00:00.000Z","sp":3.52},{"stockId":659,"date":"2026-06-09T16:00:00.000Z","sp":3.61},{"stockId":659,"date":"2026-06-08T16:00:00.000Z","sp":3.63},{"stockId":659,"date":"2026-06-07T16:00:00.000Z","sp":3.57},{"stockId":659,"date":"2026-06-04T16:00:00.000Z","sp":3.69},{"stockId":659,"date":"2026-06-03T16:00:00.000Z","sp":3.76},{"stockId":659,"date":"2026-06-02T16:00:00.000Z","sp":3.87},{"stockId":659,"date":"2026-06-01T16:00:00.000Z","sp":3.91},{"date":"2026-05-31T16:00:00.000Z","stockId":659,"sp":3.97},{"date":"2026-05-28T16:00:00.000Z","stockId":659,"sp":4},{"date":"2026-05-27T16:00:00.000Z","stockId":659,"sp":4.05},{"date":"2026-05-26T16:00:00.000Z","stockId":659,"sp":4.13},{"date":"2026-05-25T16:00:00.000Z","stockId":659,"sp":3.98},{"date":"2026-05-24T16:00:00.000Z","stockId":659,"sp":4.05},{"date":"2026-05-21T16:00:00.000Z","stockId":659,"sp":4.14},{"date":"2026-05-20T16:00:00.000Z","stockId":659,"sp":4.13},{"stockId":659,"date":"2026-05-19T16:00:00.000Z","sp":4.4},{"date":"2026-05-18T16:00:00.000Z","stockId":659,"sp":4.31},{"stockId":659,"date":"2026-05-17T16:00:00.000Z","sp":4.26},{"date":"2026-05-14T16:00:00.000Z","stockId":659,"sp":4.16},{"date":"2026-05-13T16:00:00.000Z","stockId":659,"sp":4.1},{"date":"2026-05-12T16:00:00.000Z","stockId":659,"sp":4.27},{"stockId":659,"date":"2026-05-11T16:00:00.000Z","sp":4.19},{"stockId":659,"date":"2026-05-10T16:00:00.000Z","sp":4.35},{"date":"2026-05-07T16:00:00.000Z","stockId":659,"sp":4.4},{"stockId":659,"date":"2026-05-06T16:00:00.000Z","sp":4},{"stockId":659,"date":"2026-05-05T16:00:00.000Z","sp":4.04},{"stockId":659,"date":"2026-04-29T16:00:00.000Z","sp":4.03},{"date":"2026-04-28T16:00:00.000Z","stockId":659,"sp":4.11},{"date":"2026-04-27T16:00:00.000Z","stockId":659,"sp":4.07},{"date":"2026-04-26T16:00:00.000Z","stockId":659,"sp":4.04},{"date":"2026-04-23T16:00:00.000Z","stockId":659,"sp":3.99},{"stockId":659,"date":"2026-04-22T16:00:00.000Z","sp":4.02},{"stockId":659,"date":"2026-04-21T16:00:00.000Z","sp":4.1},{"date":"2026-04-20T16:00:00.000Z","stockId":659,"sp":4.13},{"stockId":659,"date":"2026-04-19T16:00:00.000Z","sp":4.13},{"date":"2026-04-16T16:00:00.000Z","stockId":659,"sp":4.11},{"stockId":659,"date":"2026-04-15T16:00:00.000Z","sp":4.19},{"date":"2026-04-14T16:00:00.000Z","stockId":659,"sp":4.16},{"date":"2026-04-13T16:00:00.000Z","stockId":659,"sp":4.21},{"date":"2026-04-12T16:00:00.000Z","stockId":659,"sp":4.3},{"stockId":659,"date":"2026-04-09T16:00:00.000Z","sp":4.3},{"stockId":659,"date":"2026-04-08T16:00:00.000Z","sp":3.91},{"stockId":659,"date":"2026-04-07T16:00:00.000Z","sp":4.08},{"date":"2026-04-06T16:00:00.000Z","stockId":659,"sp":4.19},{"stockId":659,"date":"2026-03-31T16:00:00.000Z","sp":4.57},{"stockId":659,"date":"2026-03-30T16:00:00.000Z","sp":4.53},{"date":"2026-03-29T16:00:00.000Z","stockId":659,"sp":4.64},{"stockId":659,"date":"2026-03-26T16:00:00.000Z","sp":4.53},{"stockId":659,"date":"2026-03-25T16:00:00.000Z","sp":4.51},{"date":"2026-03-24T16:00:00.000Z","stockId":659,"sp":4.17},{"stockId":659,"date":"2026-03-23T16:00:00.000Z","sp":3.79},{"date":"2026-03-22T16:00:00.000Z","stockId":659,"sp":3.69},{"date":"2026-03-19T16:00:00.000Z","stockId":659,"sp":3.78},{"stockId":659,"date":"2026-03-18T16:00:00.000Z","sp":3.63},{"date":"2026-03-17T16:00:00.000Z","stockId":659,"sp":3.75},{"date":"2026-03-16T16:00:00.000Z","stockId":659,"sp":3.72},{"date":"2026-03-15T16:00:00.000Z","stockId":659,"sp":3.88},{"date":"2026-03-12T16:00:00.000Z","stockId":659,"sp":3.88},{"date":"2026-03-11T16:00:00.000Z","stockId":659,"sp":3.98},{"stockId":659,"date":"2026-03-10T16:00:00.000Z","sp":4},{"stockId":659,"date":"2026-03-09T16:00:00.000Z","sp":3.96},{"stockId":659,"date":"2026-03-08T16:00:00.000Z","sp":4.01},{"stockId":659,"date":"2026-03-05T16:00:00.000Z","sp":4.26},{"date":"2026-03-04T16:00:00.000Z","stockId":659,"sp":4.32},{"stockId":659,"date":"2026-03-03T16:00:00.000Z","sp":4.34},{"stockId":659,"date":"2026-03-02T16:00:00.000Z","sp":4.39},{"date":"2026-03-01T16:00:00.000Z","stockId":659,"sp":4.59},{"stockId":659,"date":"2026-02-26T16:00:00.000Z","sp":4.82},{"stockId":659,"date":"2026-02-25T16:00:00.000Z","sp":4.68},{"stockId":659,"date":"2026-02-24T16:00:00.000Z","sp":4.58},{"date":"2026-02-23T16:00:00.000Z","stockId":659,"sp":4.66},{"date":"2026-02-12T16:00:00.000Z","stockId":659,"sp":4.66},{"stockId":659,"date":"2026-02-11T16:00:00.000Z","sp":4.75},{"stockId":659,"date":"2026-02-10T16:00:00.000Z","sp":4.84},{"stockId":659,"date":"2026-02-09T16:00:00.000Z","sp":4.4},{"date":"2026-02-08T16:00:00.000Z","stockId":659,"sp":4.41},{"date":"2026-02-05T16:00:00.000Z","stockId":659,"sp":4.42},{"date":"2026-02-04T16:00:00.000Z","stockId":659,"sp":4.42},{"stockId":659,"date":"2026-02-03T16:00:00.000Z","sp":4.54},{"stockId":659,"date":"2026-02-02T16:00:00.000Z","sp":4.51},{"date":"2026-02-01T16:00:00.000Z","stockId":659,"sp":4.54},{"stockId":659,"date":"2026-01-29T16:00:00.000Z","sp":4.76},{"stockId":659,"date":"2026-01-28T16:00:00.000Z","sp":4.76},{"stockId":659,"date":"2026-01-27T16:00:00.000Z","sp":4.9},{"date":"2026-01-26T16:00:00.000Z","stockId":659,"sp":4.93},{"date":"2026-01-25T16:00:00.000Z","stockId":659,"sp":4.48},{"date":"2026-01-22T16:00:00.000Z","stockId":659,"sp":4.48},{"date":"2026-01-21T16:00:00.000Z","stockId":659,"sp":4.42},{"stockId":659,"date":"2026-01-20T16:00:00.000Z","sp":4.68},{"date":"2026-01-19T16:00:00.000Z","stockId":659,"sp":4.56},{"stockId":659,"date":"2026-01-18T16:00:00.000Z","sp":4.71},{"stockId":659,"date":"2026-01-15T16:00:00.000Z","sp":4.48},{"date":"2026-01-14T16:00:00.000Z","stockId":659,"sp":4.16},{"date":"2026-01-13T16:00:00.000Z","stockId":659,"sp":4.24},{"stockId":659,"date":"2026-01-12T16:00:00.000Z","sp":4.42},{"date":"2026-01-11T16:00:00.000Z","stockId":659,"sp":4.44},{"stockId":659,"date":"2026-01-08T16:00:00.000Z","sp":4.21},{"date":"2026-01-07T16:00:00.000Z","stockId":659,"sp":4.16},{"date":"2026-01-06T16:00:00.000Z","stockId":659,"sp":4.05},{"date":"2026-01-05T16:00:00.000Z","stockId":659,"sp":4.07},{"date":"2026-01-04T16:00:00.000Z","stockId":659,"sp":3.94},{"date":"2025-12-30T16:00:00.000Z","stockId":659,"sp":4.06},{"date":"2025-12-29T16:00:00.000Z","stockId":659,"sp":3.9},{"date":"2025-12-28T16:00:00.000Z","stockId":659,"sp":3.88},{"date":"2025-12-25T16:00:00.000Z","stockId":659,"sp":3.53},{"date":"2025-12-24T16:00:00.000Z","stockId":659,"sp":3.21},{"date":"2025-12-23T16:00:00.000Z","stockId":659,"sp":3.1},{"date":"2025-12-22T16:00:00.000Z","stockId":659,"sp":3.08},{"date":"2025-12-21T16:00:00.000Z","stockId":659,"sp":3.23},{"date":"2025-12-18T16:00:00.000Z","stockId":659,"sp":3.25},{"date":"2025-12-17T16:00:00.000Z","stockId":659,"sp":3.21},{"date":"2025-12-16T16:00:00.000Z","stockId":659,"sp":3.22},{"date":"2025-12-15T16:00:00.000Z","stockId":659,"sp":3.21},{"date":"2025-12-14T16:00:00.000Z","stockId":659,"sp":3.27},{"date":"2025-12-11T16:00:00.000Z","stockId":659,"sp":3.33},{"date":"2025-12-10T16:00:00.000Z","stockId":659,"sp":3.25},{"date":"2025-12-09T16:00:00.000Z","stockId":659,"sp":3.28},{"date":"2025-12-08T16:00:00.000Z","stockId":659,"sp":3.26},{"date":"2025-12-07T16:00:00.000Z","stockId":659,"sp":3.23},{"date":"2025-12-04T16:00:00.000Z","stockId":659,"sp":3.22},{"date":"2025-12-03T16:00:00.000Z","stockId":659,"sp":3.04},{"date":"2025-12-02T16:00:00.000Z","stockId":659,"sp":3.17},{"date":"2025-12-01T16:00:00.000Z","stockId":659,"sp":3.12},{"date":"2025-11-30T16:00:00.000Z","stockId":659,"sp":3.07},{"date":"2025-11-27T16:00:00.000Z","stockId":659,"sp":2.94},{"date":"2025-11-26T16:00:00.000Z","stockId":659,"sp":2.9},{"date":"2025-11-25T16:00:00.000Z","stockId":659,"sp":2.76},{"date":"2025-11-24T16:00:00.000Z","stockId":659,"sp":2.75},{"date":"2025-11-23T16:00:00.000Z","stockId":659,"sp":2.74},{"date":"2025-11-20T16:00:00.000Z","stockId":659,"sp":2.71},{"date":"2025-11-19T16:00:00.000Z","stockId":659,"sp":2.85},{"date":"2025-11-18T16:00:00.000Z","stockId":659,"sp":2.86},{"date":"2025-11-17T16:00:00.000Z","stockId":659,"sp":2.95},{"date":"2025-11-16T16:00:00.000Z","stockId":659,"sp":3.04},{"date":"2025-11-13T16:00:00.000Z","stockId":659,"sp":3.09},{"date":"2025-11-12T16:00:00.000Z","stockId":659,"sp":2.99},{"date":"2025-11-11T16:00:00.000Z","stockId":659,"sp":2.89},{"date":"2025-11-10T16:00:00.000Z","stockId":659,"sp":2.88},{"date":"2025-11-09T16:00:00.000Z","stockId":659,"sp":2.84},{"date":"2025-11-06T16:00:00.000Z","stockId":659,"sp":2.8},{"date":"2025-11-05T16:00:00.000Z","stockId":659,"sp":2.81},{"date":"2025-11-04T16:00:00.000Z","stockId":659,"sp":2.86},{"date":"2025-11-03T16:00:00.000Z","stockId":659,"sp":2.82},{"date":"2025-11-02T16:00:00.000Z","stockId":659,"sp":2.85},{"date":"2025-10-30T16:00:00.000Z","stockId":659,"sp":2.81},{"date":"2025-10-29T16:00:00.000Z","stockId":659,"sp":2.78},{"date":"2025-10-28T16:00:00.000Z","stockId":659,"sp":2.83},{"date":"2025-10-27T16:00:00.000Z","stockId":659,"sp":2.88},{"date":"2025-10-26T16:00:00.000Z","stockId":659,"sp":2.84},{"date":"2025-10-23T16:00:00.000Z","stockId":659,"sp":2.86},{"date":"2025-10-22T16:00:00.000Z","stockId":659,"sp":2.88},{"date":"2025-10-21T16:00:00.000Z","stockId":659,"sp":2.89},{"date":"2025-10-20T16:00:00.000Z","stockId":659,"sp":2.92},{"date":"2025-10-19T16:00:00.000Z","stockId":659,"sp":2.81},{"date":"2025-10-16T16:00:00.000Z","stockId":659,"sp":2.77},{"date":"2025-10-15T16:00:00.000Z","stockId":659,"sp":2.82},{"date":"2025-10-14T16:00:00.000Z","stockId":659,"sp":2.83},{"date":"2025-10-13T16:00:00.000Z","stockId":659,"sp":2.77},{"date":"2025-10-12T16:00:00.000Z","stockId":659,"sp":2.83},{"date":"2025-10-09T16:00:00.000Z","stockId":659,"sp":2.87},{"date":"2025-10-08T16:00:00.000Z","stockId":659,"sp":2.87},{"date":"2025-09-29T16:00:00.000Z","stockId":659,"sp":2.93},{"date":"2025-09-28T16:00:00.000Z","stockId":659,"sp":2.92},{"date":"2025-09-25T16:00:00.000Z","stockId":659,"sp":2.81},{"date":"2025-09-24T16:00:00.000Z","stockId":659,"sp":2.81},{"date":"2025-09-23T16:00:00.000Z","stockId":659,"sp":2.83},{"date":"2025-09-22T16:00:00.000Z","stockId":659,"sp":2.82},{"date":"2025-09-21T16:00:00.000Z","stockId":659,"sp":2.94},{"date":"2025-09-18T16:00:00.000Z","stockId":659,"sp":2.88},{"date":"2025-09-17T16:00:00.000Z","stockId":659,"sp":2.99},{"date":"2025-09-16T16:00:00.000Z","stockId":659,"sp":3.07},{"date":"2025-09-15T16:00:00.000Z","stockId":659,"sp":3.03},{"date":"2025-09-14T16:00:00.000Z","stockId":659,"sp":2.99},{"date":"2025-09-11T16:00:00.000Z","stockId":659,"sp":3.26},{"date":"2025-09-10T16:00:00.000Z","stockId":659,"sp":3.31},{"date":"2025-09-09T16:00:00.000Z","stockId":659,"sp":3.24},{"date":"2025-09-08T16:00:00.000Z","stockId":659,"sp":3.1},{"date":"2025-09-07T16:00:00.000Z","stockId":659,"sp":2.82},{"date":"2025-09-04T16:00:00.000Z","stockId":659,"sp":2.72},{"date":"2025-09-03T16:00:00.000Z","stockId":659,"sp":2.68},{"date":"2025-09-02T16:00:00.000Z","stockId":659,"sp":2.67},{"date":"2025-09-01T16:00:00.000Z","stockId":659,"sp":2.71},{"date":"2025-08-31T16:00:00.000Z","stockId":659,"sp":2.73},{"date":"2025-08-28T16:00:00.000Z","stockId":659,"sp":2.72},{"date":"2025-08-27T16:00:00.000Z","stockId":659,"sp":2.75},{"date":"2025-08-26T16:00:00.000Z","stockId":659,"sp":2.75},{"date":"2025-08-25T16:00:00.000Z","stockId":659,"sp":2.83},{"date":"2025-08-24T16:00:00.000Z","stockId":659,"sp":2.84},{"date":"2025-08-21T16:00:00.000Z","stockId":659,"sp":2.88},{"date":"2025-08-20T16:00:00.000Z","stockId":659,"sp":2.89},{"date":"2025-08-19T16:00:00.000Z","stockId":659,"sp":2.94},{"date":"2025-08-18T16:00:00.000Z","stockId":659,"sp":2.93},{"date":"2025-08-17T16:00:00.000Z","stockId":659,"sp":2.91},{"date":"2025-08-14T16:00:00.000Z","stockId":659,"sp":2.95},{"date":"2025-08-13T16:00:00.000Z","stockId":659,"sp":2.96},{"date":"2025-08-12T16:00:00.000Z","stockId":659,"sp":3.04},{"date":"2025-08-11T16:00:00.000Z","stockId":659,"sp":3.1},{"date":"2025-08-10T16:00:00.000Z","stockId":659,"sp":3.09},{"date":"2025-08-07T16:00:00.000Z","stockId":659,"sp":3},{"date":"2025-08-06T16:00:00.000Z","stockId":659,"sp":3.04},{"date":"2025-08-05T16:00:00.000Z","stockId":659,"sp":2.93},{"date":"2025-08-04T16:00:00.000Z","stockId":659,"sp":3.04},{"date":"2025-08-03T16:00:00.000Z","stockId":659,"sp":2.99},{"date":"2025-07-31T16:00:00.000Z","stockId":659,"sp":3},{"date":"2025-07-30T16:00:00.000Z","stockId":659,"sp":2.83},{"date":"2025-07-29T16:00:00.000Z","stockId":659,"sp":2.75},{"date":"2025-07-28T16:00:00.000Z","stockId":659,"sp":2.77},{"date":"2025-07-27T16:00:00.000Z","stockId":659,"sp":2.76},{"date":"2025-07-24T16:00:00.000Z","stockId":659,"sp":2.8},{"date":"2025-07-23T16:00:00.000Z","stockId":659,"sp":2.84},{"date":"2025-07-22T16:00:00.000Z","stockId":659,"sp":2.74},{"date":"2025-07-21T16:00:00.000Z","stockId":659,"sp":2.69},{"date":"2025-07-20T16:00:00.000Z","stockId":659,"sp":2.73},{"date":"2025-07-17T16:00:00.000Z","stockId":659,"sp":2.69},{"date":"2025-07-16T16:00:00.000Z","stockId":659,"sp":2.73},{"date":"2025-07-15T16:00:00.000Z","stockId":659,"sp":2.71},{"date":"2025-07-14T16:00:00.000Z","stockId":659,"sp":2.72},{"date":"2025-07-13T16:00:00.000Z","stockId":659,"sp":2.8},{"date":"2025-07-10T16:00:00.000Z","stockId":659,"sp":2.82},{"date":"2025-07-09T16:00:00.000Z","stockId":659,"sp":2.81},{"date":"2025-07-08T16:00:00.000Z","stockId":659,"sp":2.8},{"date":"2025-07-07T16:00:00.000Z","stockId":659,"sp":2.81},{"date":"2025-07-06T16:00:00.000Z","stockId":659,"sp":2.8},{"date":"2025-07-03T16:00:00.000Z","stockId":659,"sp":2.78},{"date":"2025-07-02T16:00:00.000Z","stockId":659,"sp":2.83},{"date":"2025-07-01T16:00:00.000Z","stockId":659,"sp":2.83},{"date":"2025-06-30T16:00:00.000Z","stockId":659,"sp":2.9},{"date":"2025-06-29T16:00:00.000Z","stockId":659,"sp":2.96},{"date":"2025-06-26T16:00:00.000Z","stockId":659,"sp":2.9},{"date":"2025-06-25T16:00:00.000Z","stockId":659,"sp":2.98},{"date":"2025-06-24T16:00:00.000Z","stockId":659,"sp":2.97},{"date":"2025-06-23T16:00:00.000Z","stockId":659,"sp":3.01},{"date":"2025-06-22T16:00:00.000Z","stockId":659,"sp":2.82},{"date":"2025-06-19T16:00:00.000Z","stockId":659,"sp":2.79},{"date":"2025-06-18T16:00:00.000Z","stockId":659,"sp":2.86},{"date":"2025-06-17T16:00:00.000Z","stockId":659,"sp":2.99},{"date":"2025-06-16T16:00:00.000Z","stockId":659,"sp":2.96},{"date":"2025-06-15T16:00:00.000Z","stockId":659,"sp":2.94},{"date":"2025-06-12T16:00:00.000Z","stockId":659,"sp":3.02},{"date":"2025-06-11T16:00:00.000Z","stockId":659,"sp":3.1},{"date":"2025-06-10T16:00:00.000Z","stockId":659,"sp":3.09},{"date":"2025-06-09T16:00:00.000Z","stockId":659,"sp":3.1},{"date":"2025-06-08T16:00:00.000Z","stockId":659,"sp":3.22},{"date":"2025-06-05T16:00:00.000Z","stockId":659,"sp":3.18},{"date":"2025-06-04T16:00:00.000Z","stockId":659,"sp":3.16},{"date":"2025-06-03T16:00:00.000Z","stockId":659,"sp":3.22},{"date":"2025-06-02T16:00:00.000Z","stockId":659,"sp":3.15},{"date":"2025-05-29T16:00:00.000Z","stockId":659,"sp":3.23},{"date":"2025-05-28T16:00:00.000Z","stockId":659,"sp":3.24},{"date":"2025-05-27T16:00:00.000Z","stockId":659,"sp":3.28},{"date":"2025-05-26T16:00:00.000Z","stockId":659,"sp":3.35},{"date":"2025-05-25T16:00:00.000Z","stockId":659,"sp":3.28},{"date":"2025-05-22T16:00:00.000Z","stockId":659,"sp":3.22},{"date":"2025-05-21T16:00:00.000Z","stockId":659,"sp":3.22},{"date":"2025-05-20T16:00:00.000Z","stockId":659,"sp":3.21},{"date":"2025-05-19T16:00:00.000Z","stockId":659,"sp":3.25},{"date":"2025-05-18T16:00:00.000Z","stockId":659,"sp":3.29},{"date":"2025-05-15T16:00:00.000Z","stockId":659,"sp":3.22},{"date":"2025-05-14T16:00:00.000Z","stockId":659,"sp":3.17},{"date":"2025-05-13T16:00:00.000Z","stockId":659,"sp":3.28},{"date":"2025-05-12T16:00:00.000Z","stockId":659,"sp":3.29},{"date":"2025-05-11T16:00:00.000Z","stockId":659,"sp":3.28},{"date":"2025-05-08T16:00:00.000Z","stockId":659,"sp":3.34},{"date":"2025-05-07T16:00:00.000Z","stockId":659,"sp":3.46},{"date":"2025-05-06T16:00:00.000Z","stockId":659,"sp":3.35},{"date":"2025-05-05T16:00:00.000Z","stockId":659,"sp":3.42},{"date":"2025-04-29T16:00:00.000Z","stockId":659,"sp":3.27},{"date":"2025-04-28T16:00:00.000Z","stockId":659,"sp":3.34},{"date":"2025-04-27T16:00:00.000Z","stockId":659,"sp":3.28},{"date":"2025-04-24T16:00:00.000Z","stockId":659,"sp":3.42},{"date":"2025-04-23T16:00:00.000Z","stockId":659,"sp":3.45},{"date":"2025-04-22T16:00:00.000Z","stockId":659,"sp":3.35},{"date":"2025-04-21T16:00:00.000Z","stockId":659,"sp":3.27},{"date":"2025-04-20T16:00:00.000Z","stockId":659,"sp":3.32},{"date":"2025-04-17T16:00:00.000Z","stockId":659,"sp":3.38},{"date":"2025-04-16T16:00:00.000Z","stockId":659,"sp":3.33},{"date":"2025-04-15T16:00:00.000Z","stockId":659,"sp":3.29},{"date":"2025-04-14T16:00:00.000Z","stockId":659,"sp":3.34},{"date":"2025-04-13T16:00:00.000Z","stockId":659,"sp":3.26},{"date":"2025-04-10T16:00:00.000Z","stockId":659,"sp":3.14},{"date":"2025-04-09T16:00:00.000Z","stockId":659,"sp":2.92},{"date":"2025-04-08T16:00:00.000Z","stockId":659,"sp":2.85},{"date":"2025-04-07T16:00:00.000Z","stockId":659,"sp":2.76},{"date":"2025-04-06T16:00:00.000Z","stockId":659,"sp":2.82},{"date":"2025-04-02T16:00:00.000Z","stockId":659,"sp":3.13},{"date":"2025-04-01T16:00:00.000Z","stockId":659,"sp":3.03},{"date":"2025-03-31T16:00:00.000Z","stockId":659,"sp":3.08},{"date":"2025-03-30T16:00:00.000Z","stockId":659,"sp":3.01},{"date":"2025-03-27T16:00:00.000Z","stockId":659,"sp":3.12},{"date":"2025-03-26T16:00:00.000Z","stockId":659,"sp":3.01},{"date":"2025-03-25T16:00:00.000Z","stockId":659,"sp":2.93},{"date":"2025-03-24T16:00:00.000Z","stockId":659,"sp":2.9},{"date":"2025-03-23T16:00:00.000Z","stockId":659,"sp":2.93},{"date":"2025-03-20T16:00:00.000Z","stockId":659,"sp":3.04},{"date":"2025-03-19T16:00:00.000Z","stockId":659,"sp":3.04},{"date":"2025-03-18T16:00:00.000Z","stockId":659,"sp":3.07},{"date":"2025-03-17T16:00:00.000Z","stockId":659,"sp":2.97},{"date":"2025-03-16T16:00:00.000Z","stockId":659,"sp":2.93},{"date":"2025-03-13T16:00:00.000Z","stockId":659,"sp":2.97},{"date":"2025-03-12T16:00:00.000Z","stockId":659,"sp":2.98},{"date":"2025-03-11T16:00:00.000Z","stockId":659,"sp":2.87},{"date":"2025-03-10T16:00:00.000Z","stockId":659,"sp":2.9},{"date":"2025-03-09T16:00:00.000Z","stockId":659,"sp":2.87},{"date":"2025-03-06T16:00:00.000Z","stockId":659,"sp":2.92},{"date":"2025-03-05T16:00:00.000Z","stockId":659,"sp":2.93},{"date":"2025-03-04T16:00:00.000Z","stockId":659,"sp":2.97},{"date":"2025-03-03T16:00:00.000Z","stockId":659,"sp":2.7},{"date":"2025-03-02T16:00:00.000Z","stockId":659,"sp":2.64},{"date":"2025-02-27T16:00:00.000Z","stockId":659,"sp":2.64},{"date":"2025-02-26T16:00:00.000Z","stockId":659,"sp":2.74},{"date":"2025-02-25T16:00:00.000Z","stockId":659,"sp":2.73},{"date":"2025-02-24T16:00:00.000Z","stockId":659,"sp":2.74},{"date":"2025-02-23T16:00:00.000Z","stockId":659,"sp":2.74},{"date":"2025-02-20T16:00:00.000Z","stockId":659,"sp":2.66},{"date":"2025-02-19T16:00:00.000Z","stockId":659,"sp":2.74},{"date":"2025-02-18T16:00:00.000Z","stockId":659,"sp":2.74},{"date":"2025-02-17T16:00:00.000Z","stockId":659,"sp":2.75},{"date":"2025-02-16T16:00:00.000Z","stockId":659,"sp":2.85},{"date":"2025-02-13T16:00:00.000Z","stockId":659,"sp":2.85},{"date":"2025-02-12T16:00:00.000Z","stockId":659,"sp":2.87},{"date":"2025-02-11T16:00:00.000Z","stockId":659,"sp":2.9},{"date":"2025-02-10T16:00:00.000Z","stockId":659,"sp":2.9},{"date":"2025-02-09T16:00:00.000Z","stockId":659,"sp":2.82},{"date":"2025-02-06T16:00:00.000Z","stockId":659,"sp":2.66},{"date":"2025-02-05T16:00:00.000Z","stockId":659,"sp":2.58},{"date":"2025-02-04T16:00:00.000Z","stockId":659,"sp":2.55},{"date":"2025-01-26T16:00:00.000Z","stockId":659,"sp":2.5},{"date":"2025-01-23T16:00:00.000Z","stockId":659,"sp":2.47},{"date":"2025-01-22T16:00:00.000Z","stockId":659,"sp":2.43},{"date":"2025-01-21T16:00:00.000Z","stockId":659,"sp":2.45},{"date":"2025-01-20T16:00:00.000Z","stockId":659,"sp":2.57},{"date":"2025-01-19T16:00:00.000Z","stockId":659,"sp":2.62},{"date":"2025-01-16T16:00:00.000Z","stockId":659,"sp":2.59},{"date":"2025-01-15T16:00:00.000Z","stockId":659,"sp":2.68},{"date":"2025-01-14T16:00:00.000Z","stockId":659,"sp":2.65},{"date":"2025-01-13T16:00:00.000Z","stockId":659,"sp":2.68},{"date":"2025-01-12T16:00:00.000Z","stockId":659,"sp":2.55},{"date":"2025-01-09T16:00:00.000Z","stockId":659,"sp":2.56},{"date":"2025-01-08T16:00:00.000Z","stockId":659,"sp":2.67},{"date":"2025-01-07T16:00:00.000Z","stockId":659,"sp":2.68},{"date":"2025-01-06T16:00:00.000Z","stockId":659,"sp":2.72},{"date":"2025-01-05T16:00:00.000Z","stockId":659,"sp":2.61},{"date":"2025-01-02T16:00:00.000Z","stockId":659,"sp":2.62},{"date":"2025-01-01T16:00:00.000Z","stockId":659,"sp":2.76},{"date":"2024-12-30T16:00:00.000Z","stockId":659,"sp":2.82},{"date":"2024-12-29T16:00:00.000Z","stockId":659,"sp":2.89},{"date":"2024-12-26T16:00:00.000Z","stockId":659,"sp":2.99},{"date":"2024-12-25T16:00:00.000Z","stockId":659,"sp":2.98},{"date":"2024-12-24T16:00:00.000Z","stockId":659,"sp":2.83},{"date":"2024-12-23T16:00:00.000Z","stockId":659,"sp":3.02},{"date":"2024-12-22T16:00:00.000Z","stockId":659,"sp":3.01},{"date":"2024-12-19T16:00:00.000Z","stockId":659,"sp":3.15},{"date":"2024-12-18T16:00:00.000Z","stockId":659,"sp":3.28},{"date":"2024-12-17T16:00:00.000Z","stockId":659,"sp":3.38},{"date":"2024-12-16T16:00:00.000Z","stockId":659,"sp":3.38},{"date":"2024-12-15T16:00:00.000Z","stockId":659,"sp":3.68},{"date":"2024-12-12T16:00:00.000Z","stockId":659,"sp":3.83},{"date":"2024-12-11T16:00:00.000Z","stockId":659,"sp":3.67},{"date":"2024-12-10T16:00:00.000Z","stockId":659,"sp":3.34},{"date":"2024-12-09T16:00:00.000Z","stockId":659,"sp":3.27},{"date":"2024-12-08T16:00:00.000Z","stockId":659,"sp":3.29},{"date":"2024-12-05T16:00:00.000Z","stockId":659,"sp":3.44},{"date":"2024-12-04T16:00:00.000Z","stockId":659,"sp":3.38},{"date":"2024-12-03T16:00:00.000Z","stockId":659,"sp":3.53},{"date":"2024-12-02T16:00:00.000Z","stockId":659,"sp":3.34},{"date":"2024-12-01T16:00:00.000Z","stockId":659,"sp":3.04},{"date":"2024-11-28T16:00:00.000Z","stockId":659,"sp":2.92},{"date":"2024-11-27T16:00:00.000Z","stockId":659,"sp":2.9},{"date":"2024-11-26T16:00:00.000Z","stockId":659,"sp":2.78},{"date":"2024-11-25T16:00:00.000Z","stockId":659,"sp":2.71},{"date":"2024-11-24T16:00:00.000Z","stockId":659,"sp":2.81},{"date":"2024-11-21T16:00:00.000Z","stockId":659,"sp":2.77},{"date":"2024-11-20T16:00:00.000Z","stockId":659,"sp":2.89},{"date":"2024-11-19T16:00:00.000Z","stockId":659,"sp":2.98},{"date":"2024-11-18T16:00:00.000Z","stockId":659,"sp":2.89},{"date":"2024-11-17T16:00:00.000Z","stockId":659,"sp":2.72},{"date":"2024-11-14T16:00:00.000Z","stockId":659,"sp":2.88},{"date":"2024-11-13T16:00:00.000Z","stockId":659,"sp":2.92},{"date":"2024-11-12T16:00:00.000Z","stockId":659,"sp":3.12},{"date":"2024-11-11T16:00:00.000Z","stockId":659,"sp":3.08},{"date":"2024-11-10T16:00:00.000Z","stockId":659,"sp":2.95},{"date":"2024-11-07T16:00:00.000Z","stockId":659,"sp":3.08},{"date":"2024-11-06T16:00:00.000Z","stockId":659,"sp":2.88},{"date":"2024-11-05T16:00:00.000Z","stockId":659,"sp":2.72},{"date":"2024-11-04T16:00:00.000Z","stockId":659,"sp":2.7},{"date":"2024-11-03T16:00:00.000Z","stockId":659,"sp":2.6},{"date":"2024-10-31T16:00:00.000Z","stockId":659,"sp":2.65},{"date":"2024-10-30T16:00:00.000Z","stockId":659,"sp":2.75},{"date":"2024-10-29T16:00:00.000Z","stockId":659,"sp":2.83},{"date":"2024-10-28T16:00:00.000Z","stockId":659,"sp":2.83},{"date":"2024-10-27T16:00:00.000Z","stockId":659,"sp":3},{"date":"2024-10-24T16:00:00.000Z","stockId":659,"sp":2.81},{"date":"2024-10-23T16:00:00.000Z","stockId":659,"sp":2.55},{"date":"2024-10-22T16:00:00.000Z","stockId":659,"sp":2.43},{"date":"2024-10-21T16:00:00.000Z","stockId":659,"sp":2.49},{"date":"2024-10-20T16:00:00.000Z","stockId":659,"sp":2.4},{"date":"2024-10-17T16:00:00.000Z","stockId":659,"sp":2.43},{"date":"2024-10-16T16:00:00.000Z","stockId":659,"sp":2.45},{"date":"2024-10-15T16:00:00.000Z","stockId":659,"sp":2.53},{"date":"2024-10-14T16:00:00.000Z","stockId":659,"sp":2.62},{"date":"2024-10-13T16:00:00.000Z","stockId":659,"sp":2.6},{"date":"2024-10-10T16:00:00.000Z","stockId":659,"sp":2.68},{"date":"2024-10-09T16:00:00.000Z","stockId":659,"sp":2.93},{"date":"2024-10-08T16:00:00.000Z","stockId":659,"sp":2.92},{"date":"2024-10-07T16:00:00.000Z","stockId":659,"sp":3.12},{"date":"2024-09-29T16:00:00.000Z","stockId":659,"sp":3.26},{"date":"2024-09-26T16:00:00.000Z","stockId":659,"sp":2.97},{"date":"2024-09-25T16:00:00.000Z","stockId":659,"sp":2.75},{"date":"2024-09-24T16:00:00.000Z","stockId":659,"sp":2.54},{"date":"2024-09-23T16:00:00.000Z","stockId":659,"sp":2.39},{"date":"2024-09-22T16:00:00.000Z","stockId":659,"sp":2.4},{"date":"2024-09-19T16:00:00.000Z","stockId":659,"sp":2.3},{"date":"2024-09-18T16:00:00.000Z","stockId":659,"sp":2.22},{"date":"2024-09-17T16:00:00.000Z","stockId":659,"sp":2.09},{"date":"2024-09-12T16:00:00.000Z","stockId":659,"sp":2.22},{"date":"2024-09-11T16:00:00.000Z","stockId":659,"sp":2.2},{"date":"2024-09-10T16:00:00.000Z","stockId":659,"sp":2.19},{"date":"2024-09-09T16:00:00.000Z","stockId":659,"sp":2.13},{"date":"2024-09-08T16:00:00.000Z","stockId":659,"sp":2.03},{"date":"2024-09-05T16:00:00.000Z","stockId":659,"sp":2.01},{"date":"2024-09-04T16:00:00.000Z","stockId":659,"sp":2.03},{"date":"2024-09-03T16:00:00.000Z","stockId":659,"sp":2.05},{"date":"2024-09-02T16:00:00.000Z","stockId":659,"sp":2.08},{"date":"2024-09-01T16:00:00.000Z","stockId":659,"sp":1.96},{"date":"2024-08-29T16:00:00.000Z","stockId":659,"sp":1.92},{"date":"2024-08-28T16:00:00.000Z","stockId":659,"sp":1.89},{"date":"2024-08-27T16:00:00.000Z","stockId":659,"sp":1.94},{"date":"2024-08-26T16:00:00.000Z","stockId":659,"sp":1.9},{"date":"2024-08-25T16:00:00.000Z","stockId":659,"sp":1.91},{"date":"2024-08-22T16:00:00.000Z","stockId":659,"sp":1.85},{"date":"2024-08-21T16:00:00.000Z","stockId":659,"sp":1.88},{"date":"2024-08-20T16:00:00.000Z","stockId":659,"sp":1.86},{"date":"2024-08-19T16:00:00.000Z","stockId":659,"sp":1.9},{"date":"2024-08-18T16:00:00.000Z","stockId":659,"sp":1.89},{"date":"2024-08-15T16:00:00.000Z","stockId":659,"sp":1.9},{"date":"2024-08-14T16:00:00.000Z","stockId":659,"sp":1.89},{"date":"2024-08-13T16:00:00.000Z","stockId":659,"sp":1.82},{"date":"2024-08-12T16:00:00.000Z","stockId":659,"sp":1.76},{"date":"2024-08-11T16:00:00.000Z","stockId":659,"sp":1.73},{"date":"2024-08-08T16:00:00.000Z","stockId":659,"sp":1.83},{"date":"2024-08-07T16:00:00.000Z","stockId":659,"sp":1.87},{"date":"2024-08-06T16:00:00.000Z","stockId":659,"sp":1.88},{"date":"2024-08-05T16:00:00.000Z","stockId":659,"sp":1.88},{"date":"2024-08-04T16:00:00.000Z","stockId":659,"sp":1.85},{"date":"2024-08-01T16:00:00.000Z","stockId":659,"sp":1.89},{"date":"2024-07-31T16:00:00.000Z","stockId":659,"sp":1.9},{"date":"2024-07-30T16:00:00.000Z","stockId":659,"sp":1.91},{"date":"2024-07-29T16:00:00.000Z","stockId":659,"sp":1.86},{"date":"2024-07-28T16:00:00.000Z","stockId":659,"sp":1.89},{"date":"2024-07-25T16:00:00.000Z","stockId":659,"sp":1.8},{"date":"2024-07-24T16:00:00.000Z","stockId":659,"sp":1.71},{"date":"2024-07-23T16:00:00.000Z","stockId":659,"sp":1.67},{"date":"2024-07-22T16:00:00.000Z","stockId":659,"sp":1.64},{"date":"2024-07-21T16:00:00.000Z","stockId":659,"sp":1.64},{"date":"2024-07-18T16:00:00.000Z","stockId":659,"sp":1.63},{"date":"2024-07-17T16:00:00.000Z","stockId":659,"sp":1.62},{"date":"2024-07-16T16:00:00.000Z","stockId":659,"sp":1.59},{"date":"2024-07-15T16:00:00.000Z","stockId":659,"sp":1.6},{"date":"2024-07-14T16:00:00.000Z","stockId":659,"sp":1.48},{"date":"2024-07-11T16:00:00.000Z","stockId":659,"sp":1.46},{"date":"2024-07-10T16:00:00.000Z","stockId":659,"sp":1.41},{"date":"2024-07-09T16:00:00.000Z","stockId":659,"sp":1.36},{"date":"2024-07-08T16:00:00.000Z","stockId":659,"sp":1.39},{"date":"2024-07-07T16:00:00.000Z","stockId":659,"sp":1.44},{"date":"2024-07-04T16:00:00.000Z","stockId":659,"sp":1.37},{"date":"2024-07-03T16:00:00.000Z","stockId":659,"sp":1.35},{"date":"2024-07-02T16:00:00.000Z","stockId":659,"sp":1.43},{"date":"2024-07-01T16:00:00.000Z","stockId":659,"sp":1.46},{"date":"2024-06-30T16:00:00.000Z","stockId":659,"sp":1.33},{"date":"2024-06-27T16:00:00.000Z","stockId":659,"sp":1.3},{"date":"2024-06-26T16:00:00.000Z","stockId":659,"sp":1.33},{"sp":1.33,"stockId":659,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.3,"stockId":659,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.3,"stockId":659,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.39,"stockId":659,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.39,"stockId":659,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.44,"stockId":659,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.45,"stockId":659,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.41,"stockId":659,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.45,"stockId":659,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.46,"stockId":659,"date":"2024-06-12T16:00:00.000Z"},{"sp":1.5,"stockId":659,"date":"2024-06-11T16:00:00.000Z"},{"sp":1.44,"stockId":659,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.43,"stockId":659,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.42,"stockId":659,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.53,"stockId":659,"date":"2024-06-04T16:00:00.000Z"},{"sp":1.54,"stockId":659,"date":"2024-06-03T16:00:00.000Z"},{"sp":1.58,"stockId":659,"date":"2024-06-02T16:00:00.000Z"},{"sp":1.65,"stockId":659,"date":"2024-05-30T16:00:00.000Z"},{"sp":1.64,"stockId":659,"date":"2024-05-29T16:00:00.000Z"},{"sp":1.66,"stockId":659,"date":"2024-05-28T16:00:00.000Z"},{"sp":1.66,"stockId":659,"date":"2024-05-27T16:00:00.000Z"},{"sp":1.7,"stockId":659,"date":"2024-05-26T16:00:00.000Z"},{"sp":1.72,"stockId":659,"date":"2024-05-23T16:00:00.000Z"},{"sp":1.72,"stockId":659,"date":"2024-05-22T16:00:00.000Z"},{"sp":1.76,"stockId":659,"date":"2024-05-21T16:00:00.000Z"},{"sp":1.77,"stockId":659,"date":"2024-05-20T16:00:00.000Z"},{"sp":1.78,"stockId":659,"date":"2024-05-19T16:00:00.000Z"},{"sp":1.81,"stockId":659,"date":"2024-05-16T16:00:00.000Z"},{"sp":1.8,"stockId":659,"date":"2024-05-15T16:00:00.000Z"},{"sp":1.77,"stockId":659,"date":"2024-05-14T16:00:00.000Z"},{"sp":1.79,"stockId":659,"date":"2024-05-13T16:00:00.000Z"},{"sp":1.74,"stockId":659,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":659,"sp":1.79},{"date":"2024-05-08T16:00:00.000Z","stockId":659,"sp":1.85},{"date":"2024-05-07T16:00:00.000Z","stockId":659,"sp":1.85},{"date":"2024-05-06T16:00:00.000Z","stockId":659,"sp":1.86},{"date":"2024-05-05T16:00:00.000Z","stockId":659,"sp":1.85},{"date":"2024-04-29T16:00:00.000Z","stockId":659,"sp":1.83},{"date":"2024-04-28T16:00:00.000Z","stockId":659,"sp":1.87},{"date":"2024-04-25T16:00:00.000Z","stockId":659,"sp":1.76},{"date":"2024-04-24T16:00:00.000Z","stockId":659,"sp":1.75},{"date":"2024-04-23T16:00:00.000Z","stockId":659,"sp":1.74},{"date":"2024-04-22T16:00:00.000Z","stockId":659,"sp":1.7},{"date":"2024-04-21T16:00:00.000Z","stockId":659,"sp":1.68},{"date":"2024-04-18T16:00:00.000Z","stockId":659,"sp":1.68},{"date":"2024-04-17T16:00:00.000Z","stockId":659,"sp":1.68},{"date":"2024-04-16T16:00:00.000Z","stockId":659,"sp":1.72},{"date":"2024-04-15T16:00:00.000Z","stockId":659,"sp":1.61},{"date":"2024-04-14T16:00:00.000Z","stockId":659,"sp":1.79},{"date":"2024-04-11T16:00:00.000Z","stockId":659,"sp":1.93},{"date":"2024-04-10T16:00:00.000Z","stockId":659,"sp":1.98},{"date":"2024-04-09T16:00:00.000Z","stockId":659,"sp":1.99},{"date":"2024-04-08T16:00:00.000Z","stockId":659,"sp":2.04},{"date":"2024-04-07T16:00:00.000Z","stockId":659,"sp":2.02},{"date":"2024-04-02T16:00:00.000Z","stockId":659,"sp":2.08},{"date":"2024-04-01T16:00:00.000Z","stockId":659,"sp":2.12},{"date":"2024-03-31T16:00:00.000Z","stockId":659,"sp":2.06},{"date":"2024-03-28T16:00:00.000Z","stockId":659,"sp":2.04},{"date":"2024-03-27T16:00:00.000Z","stockId":659,"sp":2.01},{"date":"2024-03-26T16:00:00.000Z","stockId":659,"sp":2},{"date":"2024-03-25T16:00:00.000Z","stockId":659,"sp":2.07},{"date":"2024-03-24T16:00:00.000Z","stockId":659,"sp":2.09},{"date":"2024-03-21T16:00:00.000Z","stockId":659,"sp":2.16},{"date":"2024-03-20T16:00:00.000Z","stockId":659,"sp":2.11},{"date":"2024-03-19T16:00:00.000Z","stockId":659,"sp":2.09},{"date":"2024-03-18T16:00:00.000Z","stockId":659,"sp":2.07},{"date":"2024-03-17T16:00:00.000Z","stockId":659,"sp":2.09},{"date":"2024-03-14T16:00:00.000Z","stockId":659,"sp":2.08},{"date":"2024-03-13T16:00:00.000Z","stockId":659,"sp":2.07},{"date":"2024-03-12T16:00:00.000Z","stockId":659,"sp":2.04},{"date":"2024-03-11T16:00:00.000Z","stockId":659,"sp":2.1},{"date":"2024-03-10T16:00:00.000Z","stockId":659,"sp":2.03},{"date":"2024-03-07T16:00:00.000Z","stockId":659,"sp":1.98},{"date":"2024-03-06T16:00:00.000Z","stockId":659,"sp":2.04},{"date":"2024-03-05T16:00:00.000Z","stockId":659,"sp":1.95},{"date":"2024-03-04T16:00:00.000Z","stockId":659,"sp":1.93},{"date":"2024-03-03T16:00:00.000Z","stockId":659,"sp":2.01},{"date":"2024-02-29T16:00:00.000Z","stockId":659,"sp":2.09},{"date":"2024-02-28T16:00:00.000Z","stockId":659,"sp":2.17},{"date":"2024-02-27T16:00:00.000Z","stockId":659,"sp":2.17},{"date":"2024-02-26T16:00:00.000Z","stockId":659,"sp":2.26},{"date":"2024-02-25T16:00:00.000Z","stockId":659,"sp":2.05},{"date":"2024-02-22T16:00:00.000Z","stockId":659,"sp":1.86},{"date":"2024-02-21T16:00:00.000Z","stockId":659,"sp":1.8},{"date":"2024-02-20T16:00:00.000Z","stockId":659,"sp":1.78},{"date":"2024-02-19T16:00:00.000Z","stockId":659,"sp":1.75},{"date":"2024-02-18T16:00:00.000Z","stockId":659,"sp":1.68},{"date":"2024-02-07T16:00:00.000Z","stockId":659,"sp":1.62},{"date":"2024-02-06T16:00:00.000Z","stockId":659,"sp":1.5},{"date":"2024-02-05T16:00:00.000Z","stockId":659,"sp":1.65},{"date":"2024-02-04T16:00:00.000Z","stockId":659,"sp":1.65},{"date":"2024-02-01T16:00:00.000Z","stockId":659,"sp":1.83},{"date":"2024-01-31T16:00:00.000Z","stockId":659,"sp":1.92},{"date":"2024-01-30T16:00:00.000Z","stockId":659,"sp":1.97},{"date":"2024-01-29T16:00:00.000Z","stockId":659,"sp":2.11},{"date":"2024-01-28T16:00:00.000Z","stockId":659,"sp":2.18},{"date":"2024-01-25T16:00:00.000Z","stockId":659,"sp":2.26},{"date":"2024-01-24T16:00:00.000Z","stockId":659,"sp":2.26},{"date":"2024-01-23T16:00:00.000Z","stockId":659,"sp":2.2},{"date":"2024-01-22T16:00:00.000Z","stockId":659,"sp":2.15},{"date":"2024-01-21T16:00:00.000Z","stockId":659,"sp":2.16},{"date":"2024-01-18T16:00:00.000Z","stockId":659,"sp":2.28},{"date":"2024-01-17T16:00:00.000Z","stockId":659,"sp":2.3},{"date":"2024-01-16T16:00:00.000Z","stockId":659,"sp":2.27},{"date":"2024-01-15T16:00:00.000Z","stockId":659,"sp":2.34},{"date":"2024-01-14T16:00:00.000Z","stockId":659,"sp":2.36},{"date":"2024-01-11T16:00:00.000Z","stockId":659,"sp":2.35},{"date":"2024-01-10T16:00:00.000Z","stockId":659,"sp":2.38},{"date":"2024-01-09T16:00:00.000Z","stockId":659,"sp":2.33},{"date":"2024-01-08T16:00:00.000Z","stockId":659,"sp":2.33},{"date":"2024-01-07T16:00:00.000Z","stockId":659,"sp":2.33},{"date":"2024-01-04T16:00:00.000Z","stockId":659,"sp":2.38},{"date":"2024-01-03T16:00:00.000Z","stockId":659,"sp":2.41},{"date":"2024-01-02T16:00:00.000Z","stockId":659,"sp":2.41},{"date":"2024-01-01T16:00:00.000Z","stockId":659,"sp":2.43},{"date":"2023-12-28T16:00:00.000Z","stockId":659,"sp":2.41},{"date":"2023-12-27T16:00:00.000Z","stockId":659,"sp":2.4},{"date":"2023-12-26T16:00:00.000Z","stockId":659,"sp":2.36},{"date":"2023-12-25T16:00:00.000Z","stockId":659,"sp":2.35},{"date":"2023-12-24T16:00:00.000Z","stockId":659,"sp":2.39},{"date":"2023-12-21T16:00:00.000Z","stockId":659,"sp":2.4},{"date":"2023-12-20T16:00:00.000Z","stockId":659,"sp":2.45},{"date":"2023-12-19T16:00:00.000Z","stockId":659,"sp":2.4},{"date":"2023-12-18T16:00:00.000Z","stockId":659,"sp":2.42},{"date":"2023-12-17T16:00:00.000Z","stockId":659,"sp":2.45},{"date":"2023-12-14T16:00:00.000Z","stockId":659,"sp":2.49},{"date":"2023-12-13T16:00:00.000Z","stockId":659,"sp":2.51},{"date":"2023-12-12T16:00:00.000Z","stockId":659,"sp":2.51},{"date":"2023-12-11T16:00:00.000Z","stockId":659,"sp":2.54},{"date":"2023-12-10T16:00:00.000Z","stockId":659,"sp":2.54},{"date":"2023-12-07T16:00:00.000Z","stockId":659,"sp":2.58},{"date":"2023-12-06T16:00:00.000Z","stockId":659,"sp":2.68},{"date":"2023-12-05T16:00:00.000Z","stockId":659,"sp":2.7},{"date":"2023-12-04T16:00:00.000Z","stockId":659,"sp":2.66},{"date":"2023-12-03T16:00:00.000Z","stockId":659,"sp":2.68},{"date":"2023-11-30T16:00:00.000Z","stockId":659,"sp":2.72},{"date":"2023-11-29T16:00:00.000Z","stockId":659,"sp":2.71},{"date":"2023-11-28T16:00:00.000Z","stockId":659,"sp":2.7},{"date":"2023-11-27T16:00:00.000Z","stockId":659,"sp":2.76},{"date":"2023-11-26T16:00:00.000Z","stockId":659,"sp":2.71},{"date":"2023-11-23T16:00:00.000Z","stockId":659,"sp":2.74},{"date":"2023-11-22T16:00:00.000Z","stockId":659,"sp":2.77},{"date":"2023-11-21T16:00:00.000Z","stockId":659,"sp":2.76},{"date":"2023-11-20T16:00:00.000Z","stockId":659,"sp":2.79},{"date":"2023-11-19T16:00:00.000Z","stockId":659,"sp":2.79},{"date":"2023-11-16T16:00:00.000Z","stockId":659,"sp":2.8},{"date":"2023-11-15T16:00:00.000Z","stockId":659,"sp":2.77},{"date":"2023-11-14T16:00:00.000Z","stockId":659,"sp":2.83},{"date":"2023-11-13T16:00:00.000Z","stockId":659,"sp":2.9},{"date":"2023-11-12T16:00:00.000Z","stockId":659,"sp":2.75},{"date":"2023-11-09T16:00:00.000Z","stockId":659,"sp":2.73},{"date":"2023-11-08T16:00:00.000Z","stockId":659,"sp":2.72},{"date":"2023-11-07T16:00:00.000Z","stockId":659,"sp":2.78},{"date":"2023-11-06T16:00:00.000Z","stockId":659,"sp":2.77},{"date":"2023-11-05T16:00:00.000Z","stockId":659,"sp":2.75},{"date":"2023-11-02T16:00:00.000Z","stockId":659,"sp":2.73},{"date":"2023-11-01T16:00:00.000Z","stockId":659,"sp":2.71},{"date":"2023-10-31T16:00:00.000Z","stockId":659,"sp":2.78},{"date":"2023-10-30T16:00:00.000Z","stockId":659,"sp":2.87},{"date":"2023-10-29T16:00:00.000Z","stockId":659,"sp":2.8},{"date":"2023-10-26T16:00:00.000Z","stockId":659,"sp":2.77},{"date":"2023-10-25T16:00:00.000Z","stockId":659,"sp":2.76},{"date":"2023-10-24T16:00:00.000Z","stockId":659,"sp":2.78},{"date":"2023-10-23T16:00:00.000Z","stockId":659,"sp":2.79},{"date":"2023-10-22T16:00:00.000Z","stockId":659,"sp":2.73},{"date":"2023-10-19T16:00:00.000Z","stockId":659,"sp":2.78},{"date":"2023-10-18T16:00:00.000Z","stockId":659,"sp":2.79},{"date":"2023-10-17T16:00:00.000Z","stockId":659,"sp":2.8},{"date":"2023-10-16T16:00:00.000Z","stockId":659,"sp":2.87},{"date":"2023-10-15T16:00:00.000Z","stockId":659,"sp":2.88},{"date":"2023-10-12T16:00:00.000Z","stockId":659,"sp":2.91},{"date":"2023-10-11T16:00:00.000Z","stockId":659,"sp":2.93},{"date":"2023-10-10T16:00:00.000Z","stockId":659,"sp":2.9},{"date":"2023-10-09T16:00:00.000Z","stockId":659,"sp":2.94},{"date":"2023-10-08T16:00:00.000Z","stockId":659,"sp":2.94},{"date":"2023-09-27T16:00:00.000Z","stockId":659,"sp":3.03},{"date":"2023-09-26T16:00:00.000Z","stockId":659,"sp":2.94},{"date":"2023-09-25T16:00:00.000Z","stockId":659,"sp":2.98},{"date":"2023-09-24T16:00:00.000Z","stockId":659,"sp":2.99},{"date":"2023-09-21T16:00:00.000Z","stockId":659,"sp":2.99},{"date":"2023-09-20T16:00:00.000Z","stockId":659,"sp":2.95},{"date":"2023-09-19T16:00:00.000Z","stockId":659,"sp":2.98},{"date":"2023-09-18T16:00:00.000Z","stockId":659,"sp":3},{"date":"2023-09-17T16:00:00.000Z","stockId":659,"sp":3.01},{"date":"2023-09-14T16:00:00.000Z","stockId":659,"sp":3.03},{"date":"2023-09-13T16:00:00.000Z","stockId":659,"sp":2.91},{"date":"2023-09-12T16:00:00.000Z","stockId":659,"sp":2.97},{"date":"2023-09-11T16:00:00.000Z","stockId":659,"sp":3},{"date":"2023-09-10T16:00:00.000Z","stockId":659,"sp":3.04},{"date":"2023-09-07T16:00:00.000Z","stockId":659,"sp":2.94},{"date":"2023-09-06T16:00:00.000Z","stockId":659,"sp":2.99},{"date":"2023-09-05T16:00:00.000Z","stockId":659,"sp":3.09},{"date":"2023-09-04T16:00:00.000Z","stockId":659,"sp":3.03},{"date":"2023-09-03T16:00:00.000Z","stockId":659,"sp":3.07},{"date":"2023-08-31T16:00:00.000Z","stockId":659,"sp":3.05},{"date":"2023-08-30T16:00:00.000Z","stockId":659,"sp":3.03},{"date":"2023-08-29T16:00:00.000Z","stockId":659,"sp":3.06},{"date":"2023-08-28T16:00:00.000Z","stockId":659,"sp":3.06},{"date":"2023-08-27T16:00:00.000Z","stockId":659,"sp":3},{"date":"2023-08-24T16:00:00.000Z","stockId":659,"sp":3.01},{"date":"2023-08-23T16:00:00.000Z","stockId":659,"sp":3.09},{"date":"2023-08-22T16:00:00.000Z","stockId":659,"sp":3.04},{"date":"2023-08-21T16:00:00.000Z","stockId":659,"sp":3.09},{"date":"2023-08-20T16:00:00.000Z","stockId":659,"sp":3.06},{"date":"2023-08-17T16:00:00.000Z","stockId":659,"sp":3.1},{"date":"2023-08-16T16:00:00.000Z","stockId":659,"sp":3.16},{"date":"2023-08-15T16:00:00.000Z","stockId":659,"sp":3.11},{"date":"2023-08-14T16:00:00.000Z","stockId":659,"sp":3.11},{"date":"2023-08-13T16:00:00.000Z","stockId":659,"sp":3.11},{"date":"2023-08-10T16:00:00.000Z","stockId":659,"sp":3.1},{"date":"2023-08-09T16:00:00.000Z","stockId":659,"sp":3.16},{"date":"2023-08-08T16:00:00.000Z","stockId":659,"sp":3.15},{"date":"2023-08-07T16:00:00.000Z","stockId":659,"sp":3.23},{"date":"2023-08-06T16:00:00.000Z","stockId":659,"sp":3.21},{"date":"2023-08-03T16:00:00.000Z","stockId":659,"sp":3.25},{"date":"2023-08-02T16:00:00.000Z","stockId":659,"sp":3.3},{"date":"2023-08-01T16:00:00.000Z","stockId":659,"sp":3.28},{"date":"2023-07-31T16:00:00.000Z","stockId":659,"sp":3.25},{"date":"2023-07-30T16:00:00.000Z","stockId":659,"sp":3.18},{"date":"2023-07-27T16:00:00.000Z","stockId":659,"sp":3.17},{"date":"2023-07-26T16:00:00.000Z","stockId":659,"sp":3.03},{"date":"2023-07-25T16:00:00.000Z","stockId":659,"sp":3.1},{"date":"2023-07-24T16:00:00.000Z","stockId":659,"sp":3.04},{"date":"2023-07-23T16:00:00.000Z","stockId":659,"sp":3.03},{"date":"2023-07-20T16:00:00.000Z","stockId":659,"sp":2.95},{"date":"2023-07-19T16:00:00.000Z","stockId":659,"sp":2.9},{"date":"2023-07-18T16:00:00.000Z","stockId":659,"sp":2.91},{"date":"2023-07-17T16:00:00.000Z","stockId":659,"sp":2.88},{"date":"2023-07-16T16:00:00.000Z","stockId":659,"sp":2.79},{"date":"2023-07-13T16:00:00.000Z","stockId":659,"sp":2.79}],"dateFlag":"day"}