window.pageData = {"stock":{"_id":504,"stockCode":"000504","exchange":"sz","market":"a","stockType":"company","followedNum":119,"ipoDate":"1992-12-07T16:00:00.000Z","areaCode":"cn","blackenedNum":21,"provinceCode":18,"fsTableType":"non_financial","tickerId":504,"establishDate":"1991-12-15T16:00:00.000Z","memoNum":11,"listingStatus":"normally_listed","currency":"CNY","name":"南华生物","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"nhsw","actualControllerTypes":["state_owned"],"actualControllerName":"湖南省人民政府","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-23T16:00:00.000Z"],"lastExpectedDate":"2026-08-23T16:00:00.000Z","lastUpdated":"2026-07-15T19:07:36.742Z"}],"province":{"shortName":"湖南"},"industry":{"_id":2010000370301,"stockCode":"370301","name":"生物制品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":336.47269210964663},"pb":{"mcw":2.557941416171886},"ps_ttm":{"mcw":5.5004048372721455},"dyr":{"mcw":0.011350776363259025}},"staticDividendYieldRatio":0.011363768751521139},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030203,"stockCode":"C030203","exchange":"sz","stockType":"industry","source":"cni","tickerId":30203,"name":"商业用品与服务"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370300,"stockCode":"370300","name":"生物制品","stockType":"industry","exchange":"sw","tickerId":370300,"source":"sw"},{"_id":2010000370301,"stockCode":"370301","name":"生物制品","stockType":"industry","exchange":"sw","tickerId":370301,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370600,"stockCode":"370600","name":"医疗服务","stockType":"industry","exchange":"sw_2021","tickerId":370600,"source":"sw_2021"},{"_id":2020000370605,"stockCode":"370605","name":"其他医疗服务","stockType":"industry","exchange":"sw_2021","tickerId":370605,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企"},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股"}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.landfar.cn","companyName":"南华生物医药股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-09T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为420万元-620万元，与上年同期相比扭亏。","maxProfit":6200000,"minProfit":4200000,"performanceType":"deficit_stop","reason":"1.报告期受益于碳酸锂及再生资源业务的开展，与上年同期相比，公司收入规模有较大幅度提升；2.公司去年下半年开始实施人员优化、费用管控等降本增效措施，上半年销售费、管理费等成本费用得到持续控制和压缩，改善了公司盈利能力。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":504,"type":"tr_dri","cagr_p_r_fs":0.008113759301724421,"cagr_p_r_fys":0.04581005586592135,"cagr_p_r_y1":0.0075349838536045155,"cagr_p_r_y10":-0.045346607141395046,"cagr_p_r_y3":-0.05908117697197146,"cagr_p_r_y5":-0.1473557445023954,"p_r_fs":0.3120189808547287,"cagr_p_r_d30":0.1414634146341469,"cagr_p_r_d60":0.010799136069114423,"cagr_p_r_d90":-0.0448979591836739,"last_data_date":"2026-07-15T16:00:00.000Z","period_date":"1992-12-07T16:00:00.000Z","cagr_p_r_y20":0.031121155427058067,"cagr_p_r_d14":0.21243523316062185,"cagr_p_r_d7":0.1598513011152416},"shnc":{"stockId":504,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":10803,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":10803,"shnc_q2":-0.11370908195914349,"shnc_q3":-0.18400181282574213,"shnc_y1":-0.3244747373686843,"shnc_y2":-0.2979138233573796,"shnc_d90":-0.09058001515279064,"shnc_q1":-0.09058001515279064},"ple":{"stockId":504,"type":"ple","ps":2780900,"ps_mc":26029224,"ps_shbt10sh_r":0.017096655741504718,"ps_sc_r":0.0084,"pc":2,"last_data_date":"2026-07-09T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":73.28974559362247,"d_pe_ttm":126.15934880716532,"pb":11.157650432197034,"pb_wo_gw":11.414381004393896,"dyr":0,"mc":3089016197.2799997,"mc_om":3089016197.2799997,"sp":9.36,"spc":0.0999,"ta":264578564,"to_r":0.08731159038285811,"cmc":3080585645,"ecmc":1828677670.56,"ecmc_psh":169275,"shn":10803},"differentMarketStocks":[]},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-15T16:00:00.000Z","stockId":504,"sp":9.36},{"date":"2026-07-14T16:00:00.000Z","stockId":504,"sp":8.51},{"stockId":504,"date":"2026-07-13T16:00:00.000Z","sp":7.74},{"date":"2026-07-12T16:00:00.000Z","stockId":504,"sp":7.77},{"date":"2026-07-09T16:00:00.000Z","stockId":504,"sp":8.06},{"date":"2026-07-08T16:00:00.000Z","stockId":504,"sp":8.07},{"date":"2026-07-07T16:00:00.000Z","stockId":504,"sp":7.82},{"stockId":504,"date":"2026-07-06T16:00:00.000Z","sp":7.89},{"date":"2026-07-05T16:00:00.000Z","stockId":504,"sp":8.19},{"stockId":504,"date":"2026-07-02T16:00:00.000Z","sp":7.98},{"date":"2026-07-01T16:00:00.000Z","stockId":504,"sp":7.72},{"stockId":504,"date":"2026-06-30T16:00:00.000Z","sp":7.4},{"stockId":504,"date":"2026-06-29T16:00:00.000Z","sp":7.2},{"date":"2026-06-28T16:00:00.000Z","stockId":504,"sp":7.41},{"date":"2026-06-25T16:00:00.000Z","stockId":504,"sp":7.24},{"date":"2026-06-24T16:00:00.000Z","stockId":504,"sp":7.52},{"date":"2026-06-23T16:00:00.000Z","stockId":504,"sp":7.89},{"date":"2026-06-22T16:00:00.000Z","stockId":504,"sp":8.24},{"stockId":504,"date":"2026-06-21T16:00:00.000Z","sp":7.91},{"stockId":504,"date":"2026-06-17T16:00:00.000Z","sp":7.84},{"date":"2026-06-16T16:00:00.000Z","stockId":504,"sp":7.88},{"stockId":504,"date":"2026-06-15T16:00:00.000Z","sp":8.2},{"stockId":504,"date":"2026-06-14T16:00:00.000Z","sp":8.15},{"date":"2026-06-11T16:00:00.000Z","stockId":504,"sp":8.48},{"stockId":504,"date":"2026-06-09T16:00:00.000Z","sp":8.47},{"date":"2026-06-08T16:00:00.000Z","stockId":504,"sp":8.25},{"date":"2026-06-07T16:00:00.000Z","stockId":504,"sp":8.25},{"stockId":504,"date":"2026-06-04T16:00:00.000Z","sp":8.52},{"date":"2026-06-03T16:00:00.000Z","stockId":504,"sp":8.97},{"stockId":504,"date":"2026-06-02T16:00:00.000Z","sp":9.44},{"stockId":504,"date":"2026-06-01T16:00:00.000Z","sp":9.63},{"date":"2026-05-31T16:00:00.000Z","stockId":504,"sp":9.54},{"date":"2026-05-28T16:00:00.000Z","stockId":504,"sp":9.46},{"stockId":504,"date":"2026-05-27T16:00:00.000Z","sp":9.66},{"stockId":504,"date":"2026-05-26T16:00:00.000Z","sp":9.5},{"date":"2026-05-25T16:00:00.000Z","stockId":504,"sp":9.75},{"date":"2026-05-24T16:00:00.000Z","stockId":504,"sp":9.57},{"stockId":504,"date":"2026-05-21T16:00:00.000Z","sp":9.49},{"date":"2026-05-20T16:00:00.000Z","stockId":504,"sp":9.25},{"date":"2026-05-19T16:00:00.000Z","stockId":504,"sp":9.36},{"date":"2026-05-18T16:00:00.000Z","stockId":504,"sp":9.22},{"stockId":504,"date":"2026-05-17T16:00:00.000Z","sp":9.27},{"stockId":504,"date":"2026-05-14T16:00:00.000Z","sp":9.26},{"stockId":504,"date":"2026-05-13T16:00:00.000Z","sp":9.32},{"date":"2026-05-12T16:00:00.000Z","stockId":504,"sp":9.41},{"stockId":504,"date":"2026-05-11T16:00:00.000Z","sp":9.28},{"stockId":504,"date":"2026-05-10T16:00:00.000Z","sp":9.5},{"date":"2026-05-07T16:00:00.000Z","stockId":504,"sp":9.46},{"date":"2026-05-06T16:00:00.000Z","stockId":504,"sp":9.31},{"date":"2026-05-05T16:00:00.000Z","stockId":504,"sp":9.21},{"stockId":504,"date":"2026-04-29T16:00:00.000Z","sp":9.18},{"date":"2026-04-28T16:00:00.000Z","stockId":504,"sp":9.49},{"stockId":504,"date":"2026-04-27T16:00:00.000Z","sp":9.76},{"stockId":504,"date":"2026-04-26T16:00:00.000Z","sp":9.78},{"stockId":504,"date":"2026-04-23T16:00:00.000Z","sp":9.9},{"date":"2026-04-22T16:00:00.000Z","stockId":504,"sp":9.43},{"date":"2026-04-21T16:00:00.000Z","stockId":504,"sp":9.7},{"date":"2026-04-20T16:00:00.000Z","stockId":504,"sp":9.8},{"date":"2026-04-19T16:00:00.000Z","stockId":504,"sp":9.63},{"stockId":504,"date":"2026-04-16T16:00:00.000Z","sp":9.8},{"stockId":504,"date":"2026-04-15T16:00:00.000Z","sp":9.88},{"date":"2026-04-14T16:00:00.000Z","stockId":504,"sp":10.06},{"stockId":504,"date":"2026-04-13T16:00:00.000Z","sp":10.07},{"stockId":504,"date":"2026-04-12T16:00:00.000Z","sp":10.1},{"date":"2026-04-09T16:00:00.000Z","stockId":504,"sp":9.9},{"date":"2026-04-08T16:00:00.000Z","stockId":504,"sp":10},{"date":"2026-04-07T16:00:00.000Z","stockId":504,"sp":9.96},{"date":"2026-04-06T16:00:00.000Z","stockId":504,"sp":9.8},{"stockId":504,"date":"2026-04-02T16:00:00.000Z","sp":9.79},{"date":"2026-04-01T16:00:00.000Z","stockId":504,"sp":10.13},{"date":"2026-03-31T16:00:00.000Z","stockId":504,"sp":10.08},{"stockId":504,"date":"2026-03-30T16:00:00.000Z","sp":10.06},{"stockId":504,"date":"2026-03-29T16:00:00.000Z","sp":10.14},{"date":"2026-03-26T16:00:00.000Z","stockId":504,"sp":10.07},{"date":"2026-03-25T16:00:00.000Z","stockId":504,"sp":9.81},{"stockId":504,"date":"2026-03-24T16:00:00.000Z","sp":9.92},{"stockId":504,"date":"2026-03-23T16:00:00.000Z","sp":9.95},{"date":"2026-03-22T16:00:00.000Z","stockId":504,"sp":9.65},{"date":"2026-03-19T16:00:00.000Z","stockId":504,"sp":9.64},{"date":"2026-03-18T16:00:00.000Z","stockId":504,"sp":10.07},{"date":"2026-03-17T16:00:00.000Z","stockId":504,"sp":10.06},{"stockId":504,"date":"2026-03-16T16:00:00.000Z","sp":10.22},{"stockId":504,"date":"2026-03-15T16:00:00.000Z","sp":10.1},{"date":"2026-03-12T16:00:00.000Z","stockId":504,"sp":10.31},{"stockId":504,"date":"2026-03-11T16:00:00.000Z","sp":10.02},{"date":"2026-03-10T16:00:00.000Z","stockId":504,"sp":10.15},{"stockId":504,"date":"2026-03-09T16:00:00.000Z","sp":9.96},{"date":"2026-03-08T16:00:00.000Z","stockId":504,"sp":9.49},{"stockId":504,"date":"2026-03-05T16:00:00.000Z","sp":9.04},{"stockId":504,"date":"2026-03-04T16:00:00.000Z","sp":8.81},{"date":"2026-03-03T16:00:00.000Z","stockId":504,"sp":8.7},{"date":"2026-03-02T16:00:00.000Z","stockId":504,"sp":8.65},{"stockId":504,"date":"2026-03-01T16:00:00.000Z","sp":8.93},{"date":"2026-02-26T16:00:00.000Z","stockId":504,"sp":9.15},{"date":"2026-02-25T16:00:00.000Z","stockId":504,"sp":8.83},{"stockId":504,"date":"2026-02-24T16:00:00.000Z","sp":8.91},{"date":"2026-02-23T16:00:00.000Z","stockId":504,"sp":8.79},{"date":"2026-02-12T16:00:00.000Z","stockId":504,"sp":8.62},{"date":"2026-02-11T16:00:00.000Z","stockId":504,"sp":8.66},{"date":"2026-02-10T16:00:00.000Z","stockId":504,"sp":8.84},{"stockId":504,"date":"2026-02-09T16:00:00.000Z","sp":8.93},{"stockId":504,"date":"2026-02-08T16:00:00.000Z","sp":8.84},{"stockId":504,"date":"2026-02-05T16:00:00.000Z","sp":8.76},{"stockId":504,"date":"2026-02-04T16:00:00.000Z","sp":8.89},{"stockId":504,"date":"2026-02-03T16:00:00.000Z","sp":8.97},{"date":"2026-02-02T16:00:00.000Z","stockId":504,"sp":8.74},{"date":"2026-02-01T16:00:00.000Z","stockId":504,"sp":8.57},{"date":"2026-01-29T16:00:00.000Z","stockId":504,"sp":8.67},{"stockId":504,"date":"2026-01-28T16:00:00.000Z","sp":8.61},{"stockId":504,"date":"2026-01-27T16:00:00.000Z","sp":8.7},{"date":"2026-01-26T16:00:00.000Z","stockId":504,"sp":8.83},{"date":"2026-01-25T16:00:00.000Z","stockId":504,"sp":9.04},{"stockId":504,"date":"2026-01-22T16:00:00.000Z","sp":8.85},{"date":"2026-01-21T16:00:00.000Z","stockId":504,"sp":9.3},{"stockId":504,"date":"2026-01-20T16:00:00.000Z","sp":9.27},{"stockId":504,"date":"2026-01-19T16:00:00.000Z","sp":9.36},{"stockId":504,"date":"2026-01-18T16:00:00.000Z","sp":8.93},{"stockId":504,"date":"2026-01-15T16:00:00.000Z","sp":8.5},{"date":"2026-01-14T16:00:00.000Z","stockId":504,"sp":8.56},{"stockId":504,"date":"2026-01-13T16:00:00.000Z","sp":8.52},{"stockId":504,"date":"2026-01-12T16:00:00.000Z","sp":8.6},{"date":"2026-01-11T16:00:00.000Z","stockId":504,"sp":8.52},{"date":"2026-01-08T16:00:00.000Z","stockId":504,"sp":8.84},{"date":"2026-01-07T16:00:00.000Z","stockId":504,"sp":8.71},{"date":"2026-01-06T16:00:00.000Z","stockId":504,"sp":8.67},{"date":"2026-01-05T16:00:00.000Z","stockId":504,"sp":8.75},{"date":"2026-01-04T16:00:00.000Z","stockId":504,"sp":8.82},{"date":"2025-12-30T16:00:00.000Z","stockId":504,"sp":8.95},{"date":"2025-12-29T16:00:00.000Z","stockId":504,"sp":8.83},{"date":"2025-12-28T16:00:00.000Z","stockId":504,"sp":9.13},{"date":"2025-12-25T16:00:00.000Z","stockId":504,"sp":9.2},{"date":"2025-12-24T16:00:00.000Z","stockId":504,"sp":8.91},{"date":"2025-12-23T16:00:00.000Z","stockId":504,"sp":9},{"date":"2025-12-22T16:00:00.000Z","stockId":504,"sp":8.8},{"date":"2025-12-21T16:00:00.000Z","stockId":504,"sp":8.6},{"date":"2025-12-18T16:00:00.000Z","stockId":504,"sp":8.47},{"date":"2025-12-17T16:00:00.000Z","stockId":504,"sp":8.46},{"date":"2025-12-16T16:00:00.000Z","stockId":504,"sp":8.43},{"date":"2025-12-15T16:00:00.000Z","stockId":504,"sp":8.67},{"date":"2025-12-14T16:00:00.000Z","stockId":504,"sp":8.96},{"date":"2025-12-11T16:00:00.000Z","stockId":504,"sp":9.06},{"date":"2025-12-10T16:00:00.000Z","stockId":504,"sp":9},{"date":"2025-12-09T16:00:00.000Z","stockId":504,"sp":9.06},{"date":"2025-12-08T16:00:00.000Z","stockId":504,"sp":9.06},{"date":"2025-12-07T16:00:00.000Z","stockId":504,"sp":9.09},{"date":"2025-12-04T16:00:00.000Z","stockId":504,"sp":9.11},{"date":"2025-12-03T16:00:00.000Z","stockId":504,"sp":9},{"date":"2025-12-02T16:00:00.000Z","stockId":504,"sp":9.23},{"date":"2025-12-01T16:00:00.000Z","stockId":504,"sp":9.23},{"date":"2025-11-30T16:00:00.000Z","stockId":504,"sp":9.31},{"date":"2025-11-27T16:00:00.000Z","stockId":504,"sp":9.35},{"date":"2025-11-26T16:00:00.000Z","stockId":504,"sp":9.33},{"date":"2025-11-25T16:00:00.000Z","stockId":504,"sp":9.31},{"date":"2025-11-24T16:00:00.000Z","stockId":504,"sp":9.33},{"date":"2025-11-23T16:00:00.000Z","stockId":504,"sp":9.32},{"date":"2025-11-20T16:00:00.000Z","stockId":504,"sp":9.36},{"date":"2025-11-19T16:00:00.000Z","stockId":504,"sp":9.59},{"date":"2025-11-18T16:00:00.000Z","stockId":504,"sp":9.68},{"date":"2025-11-17T16:00:00.000Z","stockId":504,"sp":9.77},{"date":"2025-11-16T16:00:00.000Z","stockId":504,"sp":9.85},{"date":"2025-11-13T16:00:00.000Z","stockId":504,"sp":10.23},{"date":"2025-11-12T16:00:00.000Z","stockId":504,"sp":10.01},{"date":"2025-11-11T16:00:00.000Z","stockId":504,"sp":10.08},{"date":"2025-11-10T16:00:00.000Z","stockId":504,"sp":9.6},{"date":"2025-11-09T16:00:00.000Z","stockId":504,"sp":9.58},{"date":"2025-11-06T16:00:00.000Z","stockId":504,"sp":9.69},{"date":"2025-11-05T16:00:00.000Z","stockId":504,"sp":9.86},{"date":"2025-11-04T16:00:00.000Z","stockId":504,"sp":9.85},{"date":"2025-11-03T16:00:00.000Z","stockId":504,"sp":9.84},{"date":"2025-11-02T16:00:00.000Z","stockId":504,"sp":9.72},{"date":"2025-10-30T16:00:00.000Z","stockId":504,"sp":9.57},{"date":"2025-10-29T16:00:00.000Z","stockId":504,"sp":9.11},{"date":"2025-10-28T16:00:00.000Z","stockId":504,"sp":9.2},{"date":"2025-10-27T16:00:00.000Z","stockId":504,"sp":9.14},{"date":"2025-10-26T16:00:00.000Z","stockId":504,"sp":9.44},{"date":"2025-10-23T16:00:00.000Z","stockId":504,"sp":9.45},{"date":"2025-10-22T16:00:00.000Z","stockId":504,"sp":9.5},{"date":"2025-10-21T16:00:00.000Z","stockId":504,"sp":9.27},{"date":"2025-10-20T16:00:00.000Z","stockId":504,"sp":9.3},{"date":"2025-10-19T16:00:00.000Z","stockId":504,"sp":9.29},{"date":"2025-10-16T16:00:00.000Z","stockId":504,"sp":9.01},{"date":"2025-10-15T16:00:00.000Z","stockId":504,"sp":8.86},{"date":"2025-10-14T16:00:00.000Z","stockId":504,"sp":8.95},{"date":"2025-10-13T16:00:00.000Z","stockId":504,"sp":8.96},{"date":"2025-10-12T16:00:00.000Z","stockId":504,"sp":9.15},{"date":"2025-10-09T16:00:00.000Z","stockId":504,"sp":8.91},{"date":"2025-10-08T16:00:00.000Z","stockId":504,"sp":9.07},{"date":"2025-09-29T16:00:00.000Z","stockId":504,"sp":9.45},{"date":"2025-09-28T16:00:00.000Z","stockId":504,"sp":9.16},{"date":"2025-09-25T16:00:00.000Z","stockId":504,"sp":9.32},{"date":"2025-09-24T16:00:00.000Z","stockId":504,"sp":9.3},{"date":"2025-09-23T16:00:00.000Z","stockId":504,"sp":9.3},{"date":"2025-09-22T16:00:00.000Z","stockId":504,"sp":9.26},{"date":"2025-09-21T16:00:00.000Z","stockId":504,"sp":9.69},{"date":"2025-09-18T16:00:00.000Z","stockId":504,"sp":9.85},{"date":"2025-09-17T16:00:00.000Z","stockId":504,"sp":9.67},{"date":"2025-09-16T16:00:00.000Z","stockId":504,"sp":10},{"date":"2025-09-15T16:00:00.000Z","stockId":504,"sp":9.97},{"date":"2025-09-14T16:00:00.000Z","stockId":504,"sp":10.29},{"date":"2025-09-11T16:00:00.000Z","stockId":504,"sp":10.52},{"date":"2025-09-10T16:00:00.000Z","stockId":504,"sp":10.33},{"date":"2025-09-09T16:00:00.000Z","stockId":504,"sp":10.43},{"date":"2025-09-08T16:00:00.000Z","stockId":504,"sp":10.5},{"date":"2025-09-07T16:00:00.000Z","stockId":504,"sp":10},{"date":"2025-09-04T16:00:00.000Z","stockId":504,"sp":9.68},{"date":"2025-09-03T16:00:00.000Z","stockId":504,"sp":9.22},{"date":"2025-09-02T16:00:00.000Z","stockId":504,"sp":9.21},{"date":"2025-09-01T16:00:00.000Z","stockId":504,"sp":9.21},{"date":"2025-08-31T16:00:00.000Z","stockId":504,"sp":9.27},{"date":"2025-08-28T16:00:00.000Z","stockId":504,"sp":9.56},{"date":"2025-08-27T16:00:00.000Z","stockId":504,"sp":9.48},{"date":"2025-08-26T16:00:00.000Z","stockId":504,"sp":9.03},{"date":"2025-08-25T16:00:00.000Z","stockId":504,"sp":9.45},{"date":"2025-08-24T16:00:00.000Z","stockId":504,"sp":9.8},{"date":"2025-08-21T16:00:00.000Z","stockId":504,"sp":9.79},{"date":"2025-08-20T16:00:00.000Z","stockId":504,"sp":10.18},{"date":"2025-08-19T16:00:00.000Z","stockId":504,"sp":10.24},{"date":"2025-08-18T16:00:00.000Z","stockId":504,"sp":10.07},{"date":"2025-08-17T16:00:00.000Z","stockId":504,"sp":10.19},{"date":"2025-08-14T16:00:00.000Z","stockId":504,"sp":10.25},{"date":"2025-08-13T16:00:00.000Z","stockId":504,"sp":10.75},{"date":"2025-08-12T16:00:00.000Z","stockId":504,"sp":11.32},{"date":"2025-08-11T16:00:00.000Z","stockId":504,"sp":11.91},{"date":"2025-08-10T16:00:00.000Z","stockId":504,"sp":12.54},{"date":"2025-08-07T16:00:00.000Z","stockId":504,"sp":11.94},{"date":"2025-08-06T16:00:00.000Z","stockId":504,"sp":11.37},{"date":"2025-08-05T16:00:00.000Z","stockId":504,"sp":11.4},{"date":"2025-08-04T16:00:00.000Z","stockId":504,"sp":11.44},{"date":"2025-08-03T16:00:00.000Z","stockId":504,"sp":10.96},{"date":"2025-07-31T16:00:00.000Z","stockId":504,"sp":10.97},{"date":"2025-07-30T16:00:00.000Z","stockId":504,"sp":10.67},{"date":"2025-07-29T16:00:00.000Z","stockId":504,"sp":10.32},{"date":"2025-07-28T16:00:00.000Z","stockId":504,"sp":10.45},{"date":"2025-07-27T16:00:00.000Z","stockId":504,"sp":10.42},{"date":"2025-07-24T16:00:00.000Z","stockId":504,"sp":10.97},{"date":"2025-07-23T16:00:00.000Z","stockId":504,"sp":10.49},{"date":"2025-07-22T16:00:00.000Z","stockId":504,"sp":10.5},{"date":"2025-07-21T16:00:00.000Z","stockId":504,"sp":10},{"date":"2025-07-20T16:00:00.000Z","stockId":504,"sp":9.56},{"date":"2025-07-17T16:00:00.000Z","stockId":504,"sp":9.38},{"date":"2025-07-16T16:00:00.000Z","stockId":504,"sp":9.29},{"date":"2025-07-15T16:00:00.000Z","stockId":504,"sp":9.29},{"date":"2025-07-14T16:00:00.000Z","stockId":504,"sp":9.16},{"date":"2025-07-13T16:00:00.000Z","stockId":504,"sp":9.01},{"date":"2025-07-10T16:00:00.000Z","stockId":504,"sp":9.09},{"date":"2025-07-09T16:00:00.000Z","stockId":504,"sp":9.09},{"date":"2025-07-08T16:00:00.000Z","stockId":504,"sp":9.4},{"date":"2025-07-07T16:00:00.000Z","stockId":504,"sp":9.29},{"date":"2025-07-06T16:00:00.000Z","stockId":504,"sp":9.36},{"date":"2025-07-03T16:00:00.000Z","stockId":504,"sp":9.67},{"date":"2025-07-02T16:00:00.000Z","stockId":504,"sp":9.88},{"date":"2025-07-01T16:00:00.000Z","stockId":504,"sp":9.76},{"date":"2025-06-30T16:00:00.000Z","stockId":504,"sp":9.4},{"date":"2025-06-29T16:00:00.000Z","stockId":504,"sp":9.53},{"date":"2025-06-26T16:00:00.000Z","stockId":504,"sp":9.08},{"date":"2025-06-25T16:00:00.000Z","stockId":504,"sp":8.8},{"date":"2025-06-24T16:00:00.000Z","stockId":504,"sp":8.97},{"date":"2025-06-23T16:00:00.000Z","stockId":504,"sp":8.8},{"date":"2025-06-22T16:00:00.000Z","stockId":504,"sp":8.81},{"date":"2025-06-19T16:00:00.000Z","stockId":504,"sp":8.98},{"date":"2025-06-18T16:00:00.000Z","stockId":504,"sp":8.79},{"date":"2025-06-17T16:00:00.000Z","stockId":504,"sp":8.74},{"date":"2025-06-16T16:00:00.000Z","stockId":504,"sp":9.07},{"date":"2025-06-15T16:00:00.000Z","stockId":504,"sp":8.76},{"date":"2025-06-12T16:00:00.000Z","stockId":504,"sp":8.34},{"date":"2025-06-11T16:00:00.000Z","stockId":504,"sp":8.73},{"date":"2025-06-10T16:00:00.000Z","stockId":504,"sp":8.89},{"date":"2025-06-09T16:00:00.000Z","stockId":504,"sp":8.56},{"date":"2025-06-08T16:00:00.000Z","stockId":504,"sp":8.15},{"date":"2025-06-05T16:00:00.000Z","stockId":504,"sp":7.76},{"date":"2025-06-04T16:00:00.000Z","stockId":504,"sp":7.39},{"date":"2025-06-03T16:00:00.000Z","stockId":504,"sp":7.04},{"date":"2025-06-02T16:00:00.000Z","stockId":504,"sp":6.91},{"date":"2025-05-29T16:00:00.000Z","stockId":504,"sp":6.99},{"date":"2025-05-28T16:00:00.000Z","stockId":504,"sp":7.03},{"date":"2025-05-27T16:00:00.000Z","stockId":504,"sp":6.93},{"date":"2025-05-26T16:00:00.000Z","stockId":504,"sp":7.01},{"date":"2025-05-25T16:00:00.000Z","stockId":504,"sp":6.87},{"date":"2025-05-22T16:00:00.000Z","stockId":504,"sp":6.83},{"date":"2025-05-21T16:00:00.000Z","stockId":504,"sp":7.03},{"date":"2025-05-20T16:00:00.000Z","stockId":504,"sp":7.15},{"date":"2025-05-19T16:00:00.000Z","stockId":504,"sp":7.26},{"date":"2025-05-18T16:00:00.000Z","stockId":504,"sp":7.25},{"date":"2025-05-15T16:00:00.000Z","stockId":504,"sp":6.9},{"date":"2025-05-14T16:00:00.000Z","stockId":504,"sp":7.08},{"date":"2025-05-13T16:00:00.000Z","stockId":504,"sp":6.77},{"date":"2025-05-12T16:00:00.000Z","stockId":504,"sp":6.67},{"date":"2025-05-11T16:00:00.000Z","stockId":504,"sp":6.9},{"date":"2025-05-08T16:00:00.000Z","stockId":504,"sp":6.65},{"date":"2025-05-07T16:00:00.000Z","stockId":504,"sp":6.33},{"date":"2025-05-06T16:00:00.000Z","stockId":504,"sp":6.03},{"date":"2025-05-05T16:00:00.000Z","stockId":504,"sp":6},{"date":"2025-04-29T16:00:00.000Z","stockId":504,"sp":5.71},{"date":"2025-04-27T16:00:00.000Z","stockId":504,"sp":5.72},{"date":"2025-04-24T16:00:00.000Z","stockId":504,"sp":5.96},{"date":"2025-04-23T16:00:00.000Z","stockId":504,"sp":6.57},{"date":"2025-04-22T16:00:00.000Z","stockId":504,"sp":7.3},{"date":"2025-04-21T16:00:00.000Z","stockId":504,"sp":8.11},{"date":"2025-04-20T16:00:00.000Z","stockId":504,"sp":9.01},{"date":"2025-04-17T16:00:00.000Z","stockId":504,"sp":9.21},{"date":"2025-04-16T16:00:00.000Z","stockId":504,"sp":9.31},{"date":"2025-04-15T16:00:00.000Z","stockId":504,"sp":9.15},{"date":"2025-04-14T16:00:00.000Z","stockId":504,"sp":9.23},{"date":"2025-04-13T16:00:00.000Z","stockId":504,"sp":9.15},{"date":"2025-04-10T16:00:00.000Z","stockId":504,"sp":8.85},{"date":"2025-04-09T16:00:00.000Z","stockId":504,"sp":8.53},{"date":"2025-04-08T16:00:00.000Z","stockId":504,"sp":8.37},{"date":"2025-04-07T16:00:00.000Z","stockId":504,"sp":8.12},{"date":"2025-04-06T16:00:00.000Z","stockId":504,"sp":9},{"date":"2025-04-02T16:00:00.000Z","stockId":504,"sp":10},{"date":"2025-04-01T16:00:00.000Z","stockId":504,"sp":9.94},{"date":"2025-03-31T16:00:00.000Z","stockId":504,"sp":10.08},{"date":"2025-03-30T16:00:00.000Z","stockId":504,"sp":9.51},{"date":"2025-03-27T16:00:00.000Z","stockId":504,"sp":9.69},{"date":"2025-03-26T16:00:00.000Z","stockId":504,"sp":9.91},{"date":"2025-03-25T16:00:00.000Z","stockId":504,"sp":9.91},{"date":"2025-03-24T16:00:00.000Z","stockId":504,"sp":9.69},{"date":"2025-03-23T16:00:00.000Z","stockId":504,"sp":9.92},{"date":"2025-03-20T16:00:00.000Z","stockId":504,"sp":10.27},{"date":"2025-03-19T16:00:00.000Z","stockId":504,"sp":10.19},{"date":"2025-03-18T16:00:00.000Z","stockId":504,"sp":10.37},{"date":"2025-03-17T16:00:00.000Z","stockId":504,"sp":10.28},{"date":"2025-03-16T16:00:00.000Z","stockId":504,"sp":10.23},{"date":"2025-03-13T16:00:00.000Z","stockId":504,"sp":10.25},{"date":"2025-03-12T16:00:00.000Z","stockId":504,"sp":10.28},{"date":"2025-03-11T16:00:00.000Z","stockId":504,"sp":10.45},{"date":"2025-03-10T16:00:00.000Z","stockId":504,"sp":10.71},{"date":"2025-03-09T16:00:00.000Z","stockId":504,"sp":10.74},{"date":"2025-03-06T16:00:00.000Z","stockId":504,"sp":10.89},{"date":"2025-03-05T16:00:00.000Z","stockId":504,"sp":10.08},{"date":"2025-03-04T16:00:00.000Z","stockId":504,"sp":10.04},{"date":"2025-03-03T16:00:00.000Z","stockId":504,"sp":10.05},{"date":"2025-03-02T16:00:00.000Z","stockId":504,"sp":9.74},{"date":"2025-02-27T16:00:00.000Z","stockId":504,"sp":9.43},{"date":"2025-02-26T16:00:00.000Z","stockId":504,"sp":9.36},{"date":"2025-02-25T16:00:00.000Z","stockId":504,"sp":9.15},{"date":"2025-02-24T16:00:00.000Z","stockId":504,"sp":9.32},{"date":"2025-02-23T16:00:00.000Z","stockId":504,"sp":9.38},{"date":"2025-02-20T16:00:00.000Z","stockId":504,"sp":9.27},{"date":"2025-02-19T16:00:00.000Z","stockId":504,"sp":9.35},{"date":"2025-02-18T16:00:00.000Z","stockId":504,"sp":9.35},{"date":"2025-02-17T16:00:00.000Z","stockId":504,"sp":9.12},{"date":"2025-02-16T16:00:00.000Z","stockId":504,"sp":9.34},{"date":"2025-02-13T16:00:00.000Z","stockId":504,"sp":9.64},{"date":"2025-02-12T16:00:00.000Z","stockId":504,"sp":9.42},{"date":"2025-02-11T16:00:00.000Z","stockId":504,"sp":9.32},{"date":"2025-02-10T16:00:00.000Z","stockId":504,"sp":9.33},{"date":"2025-02-09T16:00:00.000Z","stockId":504,"sp":9.53},{"date":"2025-02-06T16:00:00.000Z","stockId":504,"sp":9.24},{"date":"2025-02-05T16:00:00.000Z","stockId":504,"sp":9.07},{"date":"2025-02-04T16:00:00.000Z","stockId":504,"sp":9.03},{"date":"2025-01-26T16:00:00.000Z","stockId":504,"sp":8.85},{"date":"2025-01-23T16:00:00.000Z","stockId":504,"sp":8.83},{"date":"2025-01-22T16:00:00.000Z","stockId":504,"sp":8.75},{"date":"2025-01-21T16:00:00.000Z","stockId":504,"sp":9.03},{"date":"2025-01-20T16:00:00.000Z","stockId":504,"sp":8.99},{"date":"2025-01-19T16:00:00.000Z","stockId":504,"sp":9.19},{"date":"2025-01-16T16:00:00.000Z","stockId":504,"sp":9.21},{"date":"2025-01-15T16:00:00.000Z","stockId":504,"sp":8.98},{"date":"2025-01-14T16:00:00.000Z","stockId":504,"sp":8.88},{"date":"2025-01-13T16:00:00.000Z","stockId":504,"sp":8.68},{"date":"2025-01-12T16:00:00.000Z","stockId":504,"sp":7.89},{"date":"2025-01-09T16:00:00.000Z","stockId":504,"sp":7.89},{"date":"2025-01-08T16:00:00.000Z","stockId":504,"sp":8.15},{"date":"2025-01-07T16:00:00.000Z","stockId":504,"sp":8.06},{"date":"2025-01-06T16:00:00.000Z","stockId":504,"sp":8.1},{"date":"2025-01-05T16:00:00.000Z","stockId":504,"sp":7.75},{"date":"2025-01-02T16:00:00.000Z","stockId":504,"sp":7.88},{"date":"2025-01-01T16:00:00.000Z","stockId":504,"sp":8.25},{"date":"2024-12-30T16:00:00.000Z","stockId":504,"sp":8.35},{"date":"2024-12-29T16:00:00.000Z","stockId":504,"sp":8.76},{"date":"2024-12-26T16:00:00.000Z","stockId":504,"sp":8.65},{"date":"2024-12-25T16:00:00.000Z","stockId":504,"sp":8.32},{"date":"2024-12-24T16:00:00.000Z","stockId":504,"sp":8.35},{"date":"2024-12-23T16:00:00.000Z","stockId":504,"sp":8.59},{"date":"2024-12-22T16:00:00.000Z","stockId":504,"sp":8.85},{"date":"2024-12-19T16:00:00.000Z","stockId":504,"sp":9.66},{"date":"2024-12-18T16:00:00.000Z","stockId":504,"sp":9.82},{"date":"2024-12-17T16:00:00.000Z","stockId":504,"sp":9.77},{"date":"2024-12-16T16:00:00.000Z","stockId":504,"sp":9.71},{"date":"2024-12-15T16:00:00.000Z","stockId":504,"sp":10.09},{"date":"2024-12-12T16:00:00.000Z","stockId":504,"sp":10.19},{"date":"2024-12-11T16:00:00.000Z","stockId":504,"sp":10.55},{"date":"2024-12-10T16:00:00.000Z","stockId":504,"sp":10.42},{"date":"2024-12-09T16:00:00.000Z","stockId":504,"sp":10.5},{"date":"2024-12-08T16:00:00.000Z","stockId":504,"sp":10.57},{"date":"2024-12-05T16:00:00.000Z","stockId":504,"sp":10.74},{"date":"2024-12-04T16:00:00.000Z","stockId":504,"sp":10.67},{"date":"2024-12-03T16:00:00.000Z","stockId":504,"sp":10.64},{"date":"2024-12-02T16:00:00.000Z","stockId":504,"sp":10.68},{"date":"2024-12-01T16:00:00.000Z","stockId":504,"sp":10.37},{"date":"2024-11-28T16:00:00.000Z","stockId":504,"sp":10.3},{"date":"2024-11-27T16:00:00.000Z","stockId":504,"sp":10.42},{"date":"2024-11-26T16:00:00.000Z","stockId":504,"sp":10.27},{"date":"2024-11-25T16:00:00.000Z","stockId":504,"sp":10.25},{"date":"2024-11-24T16:00:00.000Z","stockId":504,"sp":10},{"date":"2024-11-21T16:00:00.000Z","stockId":504,"sp":10.07},{"date":"2024-11-20T16:00:00.000Z","stockId":504,"sp":10.16},{"date":"2024-11-19T16:00:00.000Z","stockId":504,"sp":9.47},{"date":"2024-11-18T16:00:00.000Z","stockId":504,"sp":9.1},{"date":"2024-11-17T16:00:00.000Z","stockId":504,"sp":9.15},{"date":"2024-11-14T16:00:00.000Z","stockId":504,"sp":9.7},{"date":"2024-11-13T16:00:00.000Z","stockId":504,"sp":10.05},{"date":"2024-11-12T16:00:00.000Z","stockId":504,"sp":10.32},{"date":"2024-11-11T16:00:00.000Z","stockId":504,"sp":10.4},{"date":"2024-11-10T16:00:00.000Z","stockId":504,"sp":10.64},{"date":"2024-11-07T16:00:00.000Z","stockId":504,"sp":10.39},{"date":"2024-11-06T16:00:00.000Z","stockId":504,"sp":10.15},{"date":"2024-11-05T16:00:00.000Z","stockId":504,"sp":10.06},{"date":"2024-11-04T16:00:00.000Z","stockId":504,"sp":10.53},{"date":"2024-11-03T16:00:00.000Z","stockId":504,"sp":10.51},{"date":"2024-10-31T16:00:00.000Z","stockId":504,"sp":10.79},{"date":"2024-10-30T16:00:00.000Z","stockId":504,"sp":10.35},{"date":"2024-10-29T16:00:00.000Z","stockId":504,"sp":10.17},{"date":"2024-10-28T16:00:00.000Z","stockId":504,"sp":10.38},{"date":"2024-10-27T16:00:00.000Z","stockId":504,"sp":10.68},{"date":"2024-10-24T16:00:00.000Z","stockId":504,"sp":10.25},{"date":"2024-10-23T16:00:00.000Z","stockId":504,"sp":9.64},{"date":"2024-10-22T16:00:00.000Z","stockId":504,"sp":10.09},{"date":"2024-10-21T16:00:00.000Z","stockId":504,"sp":9.81},{"date":"2024-10-20T16:00:00.000Z","stockId":504,"sp":9.51},{"date":"2024-10-17T16:00:00.000Z","stockId":504,"sp":8.66},{"date":"2024-10-16T16:00:00.000Z","stockId":504,"sp":8.4},{"date":"2024-10-15T16:00:00.000Z","stockId":504,"sp":8},{"date":"2024-10-14T16:00:00.000Z","stockId":504,"sp":8.02},{"date":"2024-10-13T16:00:00.000Z","stockId":504,"sp":7.96},{"date":"2024-10-10T16:00:00.000Z","stockId":504,"sp":7.79},{"date":"2024-10-09T16:00:00.000Z","stockId":504,"sp":8.24},{"date":"2024-10-08T16:00:00.000Z","stockId":504,"sp":8.33},{"date":"2024-10-07T16:00:00.000Z","stockId":504,"sp":9.16},{"date":"2024-09-29T16:00:00.000Z","stockId":504,"sp":8.49},{"date":"2024-09-26T16:00:00.000Z","stockId":504,"sp":7.85},{"date":"2024-09-25T16:00:00.000Z","stockId":504,"sp":7.56},{"date":"2024-09-24T16:00:00.000Z","stockId":504,"sp":7.4},{"date":"2024-09-23T16:00:00.000Z","stockId":504,"sp":7.06},{"date":"2024-09-22T16:00:00.000Z","stockId":504,"sp":6.91},{"date":"2024-09-19T16:00:00.000Z","stockId":504,"sp":6.92},{"date":"2024-09-18T16:00:00.000Z","stockId":504,"sp":7.09},{"date":"2024-09-17T16:00:00.000Z","stockId":504,"sp":6.97},{"date":"2024-09-12T16:00:00.000Z","stockId":504,"sp":7.29},{"date":"2024-09-11T16:00:00.000Z","stockId":504,"sp":7.43},{"date":"2024-09-10T16:00:00.000Z","stockId":504,"sp":7.71},{"date":"2024-09-09T16:00:00.000Z","stockId":504,"sp":7.78},{"date":"2024-09-08T16:00:00.000Z","stockId":504,"sp":7.91},{"date":"2024-09-05T16:00:00.000Z","stockId":504,"sp":7.19},{"date":"2024-09-04T16:00:00.000Z","stockId":504,"sp":7.6},{"date":"2024-09-03T16:00:00.000Z","stockId":504,"sp":7.93},{"date":"2024-09-02T16:00:00.000Z","stockId":504,"sp":7.21},{"date":"2024-09-01T16:00:00.000Z","stockId":504,"sp":7.65},{"date":"2024-08-29T16:00:00.000Z","stockId":504,"sp":6.95},{"date":"2024-08-28T16:00:00.000Z","stockId":504,"sp":6.94},{"date":"2024-08-27T16:00:00.000Z","stockId":504,"sp":6.43},{"date":"2024-08-26T16:00:00.000Z","stockId":504,"sp":6.48},{"date":"2024-08-25T16:00:00.000Z","stockId":504,"sp":6.4},{"date":"2024-08-22T16:00:00.000Z","stockId":504,"sp":6.33},{"date":"2024-08-21T16:00:00.000Z","stockId":504,"sp":6.37},{"date":"2024-08-20T16:00:00.000Z","stockId":504,"sp":6.54},{"date":"2024-08-19T16:00:00.000Z","stockId":504,"sp":6.55},{"date":"2024-08-18T16:00:00.000Z","stockId":504,"sp":6.66},{"date":"2024-08-15T16:00:00.000Z","stockId":504,"sp":6.83},{"date":"2024-08-14T16:00:00.000Z","stockId":504,"sp":6.9},{"date":"2024-08-13T16:00:00.000Z","stockId":504,"sp":6.87},{"date":"2024-08-12T16:00:00.000Z","stockId":504,"sp":6.86},{"date":"2024-08-11T16:00:00.000Z","stockId":504,"sp":6.96},{"date":"2024-08-08T16:00:00.000Z","stockId":504,"sp":6.9},{"date":"2024-08-07T16:00:00.000Z","stockId":504,"sp":7},{"date":"2024-08-06T16:00:00.000Z","stockId":504,"sp":7.04},{"date":"2024-08-05T16:00:00.000Z","stockId":504,"sp":7.1},{"date":"2024-08-04T16:00:00.000Z","stockId":504,"sp":6.97},{"date":"2024-08-01T16:00:00.000Z","stockId":504,"sp":7.16},{"date":"2024-07-31T16:00:00.000Z","stockId":504,"sp":6.99},{"date":"2024-07-30T16:00:00.000Z","stockId":504,"sp":6.95},{"date":"2024-07-29T16:00:00.000Z","stockId":504,"sp":6.81},{"date":"2024-07-28T16:00:00.000Z","stockId":504,"sp":6.69},{"date":"2024-07-25T16:00:00.000Z","stockId":504,"sp":6.71},{"date":"2024-07-24T16:00:00.000Z","stockId":504,"sp":6.72},{"date":"2024-07-23T16:00:00.000Z","stockId":504,"sp":6.56},{"date":"2024-07-22T16:00:00.000Z","stockId":504,"sp":6.77},{"date":"2024-07-21T16:00:00.000Z","stockId":504,"sp":6.95},{"date":"2024-07-18T16:00:00.000Z","stockId":504,"sp":6.87},{"date":"2024-07-17T16:00:00.000Z","stockId":504,"sp":6.93},{"date":"2024-07-16T16:00:00.000Z","stockId":504,"sp":7.03},{"date":"2024-07-15T16:00:00.000Z","stockId":504,"sp":7.1},{"date":"2024-07-14T16:00:00.000Z","stockId":504,"sp":6.67},{"date":"2024-07-11T16:00:00.000Z","stockId":504,"sp":6.69},{"date":"2024-07-10T16:00:00.000Z","stockId":504,"sp":6.82},{"date":"2024-07-09T16:00:00.000Z","stockId":504,"sp":6.58},{"date":"2024-07-08T16:00:00.000Z","stockId":504,"sp":6.59},{"date":"2024-07-07T16:00:00.000Z","stockId":504,"sp":6.66},{"date":"2024-07-04T16:00:00.000Z","stockId":504,"sp":6.98},{"date":"2024-07-03T16:00:00.000Z","stockId":504,"sp":6.85},{"date":"2024-07-02T16:00:00.000Z","stockId":504,"sp":7.25},{"date":"2024-07-01T16:00:00.000Z","stockId":504,"sp":7.14},{"date":"2024-06-30T16:00:00.000Z","stockId":504,"sp":7.08},{"date":"2024-06-27T16:00:00.000Z","stockId":504,"sp":6.9},{"date":"2024-06-26T16:00:00.000Z","stockId":504,"sp":6.92},{"sp":7.23,"stockId":504,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.5,"stockId":504,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.4,"stockId":504,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.22,"stockId":504,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.47,"stockId":504,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.79,"stockId":504,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.07,"stockId":504,"date":"2024-06-17T16:00:00.000Z"},{"sp":6.93,"stockId":504,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.01,"stockId":504,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.23,"stockId":504,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.08,"stockId":504,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.44,"stockId":504,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.68,"stockId":504,"date":"2024-06-06T16:00:00.000Z"},{"sp":6.07,"stockId":504,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.43,"stockId":504,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.71,"stockId":504,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.75,"stockId":504,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.93,"stockId":504,"date":"2024-05-30T16:00:00.000Z"},{"sp":7,"stockId":504,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.97,"stockId":504,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.95,"stockId":504,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.07,"stockId":504,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.24,"stockId":504,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.1,"stockId":504,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.32,"stockId":504,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.25,"stockId":504,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.45,"stockId":504,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.27,"stockId":504,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.43,"stockId":504,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.67,"stockId":504,"date":"2024-05-14T16:00:00.000Z"},{"sp":8.29,"stockId":504,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.21,"stockId":504,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":504,"sp":10.23},{"date":"2024-05-08T16:00:00.000Z","stockId":504,"sp":9.7},{"date":"2024-05-07T16:00:00.000Z","stockId":504,"sp":8.82},{"date":"2024-05-06T16:00:00.000Z","stockId":504,"sp":8.02},{"date":"2024-05-05T16:00:00.000Z","stockId":504,"sp":7.89},{"date":"2024-04-29T16:00:00.000Z","stockId":504,"sp":7.89},{"date":"2024-04-28T16:00:00.000Z","stockId":504,"sp":7.17},{"date":"2024-04-25T16:00:00.000Z","stockId":504,"sp":6.93},{"date":"2024-04-24T16:00:00.000Z","stockId":504,"sp":6.84},{"date":"2024-04-23T16:00:00.000Z","stockId":504,"sp":6.73},{"date":"2024-04-22T16:00:00.000Z","stockId":504,"sp":6.69},{"date":"2024-04-21T16:00:00.000Z","stockId":504,"sp":6.56},{"date":"2024-04-18T16:00:00.000Z","stockId":504,"sp":6.9},{"date":"2024-04-17T16:00:00.000Z","stockId":504,"sp":7.25},{"date":"2024-04-16T16:00:00.000Z","stockId":504,"sp":6.59},{"date":"2024-04-15T16:00:00.000Z","stockId":504,"sp":6.35},{"date":"2024-04-14T16:00:00.000Z","stockId":504,"sp":7.05},{"date":"2024-04-11T16:00:00.000Z","stockId":504,"sp":7.83},{"date":"2024-04-10T16:00:00.000Z","stockId":504,"sp":7.82},{"date":"2024-04-09T16:00:00.000Z","stockId":504,"sp":7.88},{"date":"2024-04-08T16:00:00.000Z","stockId":504,"sp":8.17},{"date":"2024-04-07T16:00:00.000Z","stockId":504,"sp":7.92},{"date":"2024-04-02T16:00:00.000Z","stockId":504,"sp":8.37},{"date":"2024-04-01T16:00:00.000Z","stockId":504,"sp":8.6},{"date":"2024-03-31T16:00:00.000Z","stockId":504,"sp":8.54},{"date":"2024-03-28T16:00:00.000Z","stockId":504,"sp":8.65},{"date":"2024-03-27T16:00:00.000Z","stockId":504,"sp":8.92},{"date":"2024-03-26T16:00:00.000Z","stockId":504,"sp":8.93},{"date":"2024-03-25T16:00:00.000Z","stockId":504,"sp":9.25},{"date":"2024-03-24T16:00:00.000Z","stockId":504,"sp":9.17},{"date":"2024-03-21T16:00:00.000Z","stockId":504,"sp":9.69},{"date":"2024-03-20T16:00:00.000Z","stockId":504,"sp":9.3},{"date":"2024-03-19T16:00:00.000Z","stockId":504,"sp":9.34},{"date":"2024-03-18T16:00:00.000Z","stockId":504,"sp":9.17},{"date":"2024-03-17T16:00:00.000Z","stockId":504,"sp":9.34},{"date":"2024-03-14T16:00:00.000Z","stockId":504,"sp":9.28},{"date":"2024-03-13T16:00:00.000Z","stockId":504,"sp":9.31},{"date":"2024-03-12T16:00:00.000Z","stockId":504,"sp":9.24},{"date":"2024-03-11T16:00:00.000Z","stockId":504,"sp":8.73},{"date":"2024-03-10T16:00:00.000Z","stockId":504,"sp":8.81},{"date":"2024-03-07T16:00:00.000Z","stockId":504,"sp":8.78},{"date":"2024-03-06T16:00:00.000Z","stockId":504,"sp":7.98},{"date":"2024-03-05T16:00:00.000Z","stockId":504,"sp":8.33},{"date":"2024-03-04T16:00:00.000Z","stockId":504,"sp":8.58},{"date":"2024-03-03T16:00:00.000Z","stockId":504,"sp":8.48},{"date":"2024-02-29T16:00:00.000Z","stockId":504,"sp":7.71},{"date":"2024-02-28T16:00:00.000Z","stockId":504,"sp":7.82},{"date":"2024-02-27T16:00:00.000Z","stockId":504,"sp":7.74},{"date":"2024-02-26T16:00:00.000Z","stockId":504,"sp":8.6},{"date":"2024-02-25T16:00:00.000Z","stockId":504,"sp":8.72},{"date":"2024-02-22T16:00:00.000Z","stockId":504,"sp":8.68},{"date":"2024-02-21T16:00:00.000Z","stockId":504,"sp":8.42},{"date":"2024-02-20T16:00:00.000Z","stockId":504,"sp":7.73},{"date":"2024-02-19T16:00:00.000Z","stockId":504,"sp":7.03},{"date":"2024-02-18T16:00:00.000Z","stockId":504,"sp":7.06},{"date":"2024-02-07T16:00:00.000Z","stockId":504,"sp":6.42},{"date":"2024-02-06T16:00:00.000Z","stockId":504,"sp":5.84},{"date":"2024-02-05T16:00:00.000Z","stockId":504,"sp":6.49},{"date":"2024-02-04T16:00:00.000Z","stockId":504,"sp":6.93},{"date":"2024-02-01T16:00:00.000Z","stockId":504,"sp":7.7},{"date":"2024-01-31T16:00:00.000Z","stockId":504,"sp":8.23},{"date":"2024-01-30T16:00:00.000Z","stockId":504,"sp":8.41},{"date":"2024-01-29T16:00:00.000Z","stockId":504,"sp":9.19},{"date":"2024-01-28T16:00:00.000Z","stockId":504,"sp":9.51},{"date":"2024-01-25T16:00:00.000Z","stockId":504,"sp":9.93},{"date":"2024-01-24T16:00:00.000Z","stockId":504,"sp":9.98},{"date":"2024-01-23T16:00:00.000Z","stockId":504,"sp":9.37},{"date":"2024-01-22T16:00:00.000Z","stockId":504,"sp":9.25},{"date":"2024-01-21T16:00:00.000Z","stockId":504,"sp":9.53},{"date":"2024-01-18T16:00:00.000Z","stockId":504,"sp":10.08},{"date":"2024-01-17T16:00:00.000Z","stockId":504,"sp":10.21},{"date":"2024-01-16T16:00:00.000Z","stockId":504,"sp":10.45},{"date":"2024-01-15T16:00:00.000Z","stockId":504,"sp":10.73},{"date":"2024-01-14T16:00:00.000Z","stockId":504,"sp":10.73},{"date":"2024-01-11T16:00:00.000Z","stockId":504,"sp":10.71},{"date":"2024-01-10T16:00:00.000Z","stockId":504,"sp":10.88},{"date":"2024-01-09T16:00:00.000Z","stockId":504,"sp":10.95},{"date":"2024-01-08T16:00:00.000Z","stockId":504,"sp":11.1},{"date":"2024-01-07T16:00:00.000Z","stockId":504,"sp":11.02},{"date":"2024-01-04T16:00:00.000Z","stockId":504,"sp":11.3},{"date":"2024-01-03T16:00:00.000Z","stockId":504,"sp":11.63},{"date":"2024-01-02T16:00:00.000Z","stockId":504,"sp":11.7},{"date":"2024-01-01T16:00:00.000Z","stockId":504,"sp":11.8},{"date":"2023-12-28T16:00:00.000Z","stockId":504,"sp":11.6},{"date":"2023-12-27T16:00:00.000Z","stockId":504,"sp":11.19},{"date":"2023-12-26T16:00:00.000Z","stockId":504,"sp":11.05},{"date":"2023-12-25T16:00:00.000Z","stockId":504,"sp":11},{"date":"2023-12-24T16:00:00.000Z","stockId":504,"sp":11.1},{"date":"2023-12-21T16:00:00.000Z","stockId":504,"sp":11.04},{"date":"2023-12-20T16:00:00.000Z","stockId":504,"sp":11.22},{"date":"2023-12-19T16:00:00.000Z","stockId":504,"sp":11.29},{"date":"2023-12-18T16:00:00.000Z","stockId":504,"sp":11.39},{"date":"2023-12-17T16:00:00.000Z","stockId":504,"sp":11.38},{"date":"2023-12-14T16:00:00.000Z","stockId":504,"sp":11.3},{"date":"2023-12-13T16:00:00.000Z","stockId":504,"sp":11.59},{"date":"2023-12-12T16:00:00.000Z","stockId":504,"sp":11.47},{"date":"2023-12-11T16:00:00.000Z","stockId":504,"sp":11.56},{"date":"2023-12-10T16:00:00.000Z","stockId":504,"sp":11.51},{"date":"2023-12-07T16:00:00.000Z","stockId":504,"sp":11.61},{"date":"2023-12-06T16:00:00.000Z","stockId":504,"sp":11.7},{"date":"2023-12-05T16:00:00.000Z","stockId":504,"sp":11.83},{"date":"2023-12-04T16:00:00.000Z","stockId":504,"sp":11.73},{"date":"2023-12-03T16:00:00.000Z","stockId":504,"sp":11.86},{"date":"2023-11-30T16:00:00.000Z","stockId":504,"sp":11.94},{"date":"2023-11-29T16:00:00.000Z","stockId":504,"sp":11.91},{"date":"2023-11-28T16:00:00.000Z","stockId":504,"sp":11.92},{"date":"2023-11-27T16:00:00.000Z","stockId":504,"sp":12.04},{"date":"2023-11-26T16:00:00.000Z","stockId":504,"sp":11.97},{"date":"2023-11-23T16:00:00.000Z","stockId":504,"sp":12},{"date":"2023-11-22T16:00:00.000Z","stockId":504,"sp":11.99},{"date":"2023-11-21T16:00:00.000Z","stockId":504,"sp":11.94},{"date":"2023-11-20T16:00:00.000Z","stockId":504,"sp":12.19},{"date":"2023-11-19T16:00:00.000Z","stockId":504,"sp":12.02},{"date":"2023-11-16T16:00:00.000Z","stockId":504,"sp":11.77},{"date":"2023-11-15T16:00:00.000Z","stockId":504,"sp":11.58},{"date":"2023-11-14T16:00:00.000Z","stockId":504,"sp":11.75},{"date":"2023-11-13T16:00:00.000Z","stockId":504,"sp":11.75},{"date":"2023-11-12T16:00:00.000Z","stockId":504,"sp":11.73},{"date":"2023-11-09T16:00:00.000Z","stockId":504,"sp":11.67},{"date":"2023-11-08T16:00:00.000Z","stockId":504,"sp":11.58},{"date":"2023-11-07T16:00:00.000Z","stockId":504,"sp":11.74},{"date":"2023-11-06T16:00:00.000Z","stockId":504,"sp":11.68},{"date":"2023-11-05T16:00:00.000Z","stockId":504,"sp":11.66},{"date":"2023-11-02T16:00:00.000Z","stockId":504,"sp":11.45},{"date":"2023-11-01T16:00:00.000Z","stockId":504,"sp":11.48},{"date":"2023-10-31T16:00:00.000Z","stockId":504,"sp":11.46},{"date":"2023-10-30T16:00:00.000Z","stockId":504,"sp":11.34},{"date":"2023-10-29T16:00:00.000Z","stockId":504,"sp":11.15},{"date":"2023-10-26T16:00:00.000Z","stockId":504,"sp":11.08},{"date":"2023-10-25T16:00:00.000Z","stockId":504,"sp":10.65},{"date":"2023-10-24T16:00:00.000Z","stockId":504,"sp":10.62},{"date":"2023-10-23T16:00:00.000Z","stockId":504,"sp":10.41},{"date":"2023-10-22T16:00:00.000Z","stockId":504,"sp":10.17},{"date":"2023-10-19T16:00:00.000Z","stockId":504,"sp":10.3},{"date":"2023-10-18T16:00:00.000Z","stockId":504,"sp":10.37},{"date":"2023-10-17T16:00:00.000Z","stockId":504,"sp":10.51},{"date":"2023-10-16T16:00:00.000Z","stockId":504,"sp":10.76},{"date":"2023-10-15T16:00:00.000Z","stockId":504,"sp":11.05},{"date":"2023-10-12T16:00:00.000Z","stockId":504,"sp":10.94},{"date":"2023-10-11T16:00:00.000Z","stockId":504,"sp":10.98},{"date":"2023-10-10T16:00:00.000Z","stockId":504,"sp":10.88},{"date":"2023-10-09T16:00:00.000Z","stockId":504,"sp":10.72},{"date":"2023-10-08T16:00:00.000Z","stockId":504,"sp":10.78},{"date":"2023-09-27T16:00:00.000Z","stockId":504,"sp":10.92},{"date":"2023-09-26T16:00:00.000Z","stockId":504,"sp":10.97},{"date":"2023-09-25T16:00:00.000Z","stockId":504,"sp":10.66},{"date":"2023-09-24T16:00:00.000Z","stockId":504,"sp":10.81},{"date":"2023-09-21T16:00:00.000Z","stockId":504,"sp":10.8},{"date":"2023-09-20T16:00:00.000Z","stockId":504,"sp":10.6},{"date":"2023-09-19T16:00:00.000Z","stockId":504,"sp":10.77},{"date":"2023-09-18T16:00:00.000Z","stockId":504,"sp":10.82},{"date":"2023-09-17T16:00:00.000Z","stockId":504,"sp":10.96},{"date":"2023-09-14T16:00:00.000Z","stockId":504,"sp":11.1},{"date":"2023-09-13T16:00:00.000Z","stockId":504,"sp":10.68},{"date":"2023-09-12T16:00:00.000Z","stockId":504,"sp":10.66},{"date":"2023-09-11T16:00:00.000Z","stockId":504,"sp":10.88},{"date":"2023-09-10T16:00:00.000Z","stockId":504,"sp":10.9},{"date":"2023-09-07T16:00:00.000Z","stockId":504,"sp":10.75},{"date":"2023-09-06T16:00:00.000Z","stockId":504,"sp":10.66},{"date":"2023-09-05T16:00:00.000Z","stockId":504,"sp":10.87},{"date":"2023-09-04T16:00:00.000Z","stockId":504,"sp":10.88},{"date":"2023-09-03T16:00:00.000Z","stockId":504,"sp":10.92},{"date":"2023-08-31T16:00:00.000Z","stockId":504,"sp":10.9},{"date":"2023-08-30T16:00:00.000Z","stockId":504,"sp":11.08},{"date":"2023-08-29T16:00:00.000Z","stockId":504,"sp":11},{"date":"2023-08-28T16:00:00.000Z","stockId":504,"sp":10.87},{"date":"2023-08-27T16:00:00.000Z","stockId":504,"sp":10.61},{"date":"2023-08-24T16:00:00.000Z","stockId":504,"sp":10.62},{"date":"2023-08-23T16:00:00.000Z","stockId":504,"sp":11.01},{"date":"2023-08-22T16:00:00.000Z","stockId":504,"sp":10.74},{"date":"2023-08-21T16:00:00.000Z","stockId":504,"sp":10.78},{"date":"2023-08-20T16:00:00.000Z","stockId":504,"sp":10.78},{"date":"2023-08-17T16:00:00.000Z","stockId":504,"sp":11.08},{"date":"2023-08-16T16:00:00.000Z","stockId":504,"sp":11.02},{"date":"2023-08-15T16:00:00.000Z","stockId":504,"sp":11.1},{"date":"2023-08-14T16:00:00.000Z","stockId":504,"sp":11.1},{"date":"2023-08-13T16:00:00.000Z","stockId":504,"sp":11.23},{"date":"2023-08-10T16:00:00.000Z","stockId":504,"sp":11.15},{"date":"2023-08-09T16:00:00.000Z","stockId":504,"sp":11.22},{"date":"2023-08-08T16:00:00.000Z","stockId":504,"sp":11.51},{"date":"2023-08-07T16:00:00.000Z","stockId":504,"sp":11.57},{"date":"2023-08-06T16:00:00.000Z","stockId":504,"sp":11.56},{"date":"2023-08-03T16:00:00.000Z","stockId":504,"sp":11.91},{"date":"2023-08-02T16:00:00.000Z","stockId":504,"sp":11.89},{"date":"2023-08-01T16:00:00.000Z","stockId":504,"sp":11.72},{"date":"2023-07-31T16:00:00.000Z","stockId":504,"sp":11.7},{"date":"2023-07-30T16:00:00.000Z","stockId":504,"sp":11.86},{"date":"2023-07-27T16:00:00.000Z","stockId":504,"sp":11.88},{"date":"2023-07-26T16:00:00.000Z","stockId":504,"sp":11.88},{"date":"2023-07-25T16:00:00.000Z","stockId":504,"sp":11.89},{"date":"2023-07-24T16:00:00.000Z","stockId":504,"sp":11.75},{"date":"2023-07-23T16:00:00.000Z","stockId":504,"sp":11.75},{"date":"2023-07-20T16:00:00.000Z","stockId":504,"sp":11.74},{"date":"2023-07-19T16:00:00.000Z","stockId":504,"sp":11.87},{"date":"2023-07-18T16:00:00.000Z","stockId":504,"sp":11.84},{"date":"2023-07-17T16:00:00.000Z","stockId":504,"sp":11.34}],"dateFlag":"day"}