window.pageData = {"stock":{"_id":590,"stockCode":"000590","exchange":"sz","market":"a","stockType":"company","followedNum":179,"ipoDate":"1996-01-18T16:00:00.000Z","areaCode":"cn","blackenedNum":15,"provinceCode":18,"fsTableType":"non_financial","tickerId":590,"establishDate":"1993-03-24T16:00:00.000Z","memoNum":7,"listingStatus":"normally_listed","currency":"CNY","name":"古汉医药","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"ghyy","actualControllerTypes":null,"actualControllerName":"无","blockDealDate":"2026-03-19T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-27T16:00:00.000Z"],"lastExpectedDate":"2026-04-27T16:00:00.000Z","lastUpdated":"2026-04-04T19:07:03.553Z"}],"province":{"shortName":"湖南"},"industry":{"_id":2010000370201,"stockCode":"370201","name":"中药","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":31.398674323489516},"pb":{"mcw":2.2846902852260977},"ps_ttm":{"mcw":2.5415572542598586},"dyr":{"mcw":0.029760627076828236}},"staticDividendYieldRatio":0.0252997815125206},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000602,"stockCode":"C0602","exchange":"sz","stockType":"industry","source":"cni","tickerId":602,"name":"制药"},{"_id":2000000060203,"stockCode":"C060203","exchange":"sz","stockType":"industry","source":"cni","tickerId":60203,"name":"中药"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw","tickerId":370200,"source":"sw"},{"_id":2010000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370200,"source":"sw_2021"},{"_id":2020000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.tuspharma.cn","companyName":"古汉医药集团股份公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":590,"type":"tr_dri","cagr_p_r_fs":0.07133057843566482,"cagr_p_r_fys":0.023193577163247214,"cagr_p_r_y1":0.28731762065095356,"cagr_p_r_y10":-0.05865563759788217,"cagr_p_r_y3":0.09693580835791837,"cagr_p_r_y5":0.07930083390963838,"p_r_fs":7.014914077048212,"cagr_p_r_d30":0.0061403508771928905,"cagr_p_r_d60":0.0380090497737553,"cagr_p_r_d90":0.023193577163247214,"last_data_date":"2026-04-02T16:00:00.000Z","period_date":"1996-01-18T16:00:00.000Z","cagr_p_r_y20":0.07249113572507482,"cagr_p_r_d14":-0.034511784511784604,"cagr_p_r_d7":-0.046550290939318284},"shnc":{"stockId":590,"type":"shnc","shnc_rld":"2026-02-27T16:00:00.000Z","shnc_rln":15034,"shnc_qld":"2025-12-30T16:00:00.000Z","shnc_qln":16891,"shnc_q1":-0.041210194698302775,"shnc_q2":0.12419301164725458,"shnc_q3":0.077507017096198,"shnc_y1":-0.13098265895953756,"shnc_y2":-0.2974766355140187,"shnc_d60":-0.1099402048428157},"ple":{"stockId":590,"type":"ple","pc":2,"ps":46155200,"ps_mc":529400144,"ps_sc_r":0.1927,"ps_shbt10sh_r":0.3768615355256093,"last_data_date":"2026-03-26T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-54.372756425050945,"d_pe_ttm":-44.20245936900617,"pb":5.015834723115425,"pb_wo_gw":5.015834723115425,"dyr":0,"mc":2746735432.4900002,"mc_om":2746735432.4900002,"sp":11.47,"spc":-0.0418,"ta":71451917,"to_r":0.02571372775869397,"cmc":2745442305,"ecmc":1548383795.16,"ecmc_psh":102992,"shn":15034}},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":590,"sp":11.47},{"stockId":590,"date":"2026-04-01T16:00:00.000Z","sp":11.97},{"date":"2026-03-31T16:00:00.000Z","stockId":590,"sp":11.96},{"stockId":590,"date":"2026-03-30T16:00:00.000Z","sp":11.68},{"stockId":590,"date":"2026-03-29T16:00:00.000Z","sp":11.98},{"stockId":590,"date":"2026-03-26T16:00:00.000Z","sp":12.03},{"stockId":590,"date":"2026-03-25T16:00:00.000Z","sp":11.71},{"stockId":590,"date":"2026-03-24T16:00:00.000Z","sp":11.99},{"stockId":590,"date":"2026-03-23T16:00:00.000Z","sp":11.73},{"date":"2026-03-22T16:00:00.000Z","stockId":590,"sp":11.28},{"date":"2026-03-19T16:00:00.000Z","stockId":590,"sp":11.88},{"stockId":590,"date":"2026-03-18T16:00:00.000Z","sp":12.09},{"stockId":590,"date":"2026-03-17T16:00:00.000Z","sp":12.44},{"stockId":590,"date":"2026-03-16T16:00:00.000Z","sp":12.1},{"date":"2026-03-15T16:00:00.000Z","stockId":590,"sp":12.12},{"date":"2026-03-12T16:00:00.000Z","stockId":590,"sp":12.04},{"stockId":590,"date":"2026-03-11T16:00:00.000Z","sp":12.17},{"date":"2026-03-10T16:00:00.000Z","stockId":590,"sp":12.23},{"date":"2026-03-09T16:00:00.000Z","stockId":590,"sp":12.34},{"date":"2026-03-08T16:00:00.000Z","stockId":590,"sp":11.93},{"stockId":590,"date":"2026-03-05T16:00:00.000Z","sp":12.34},{"stockId":590,"date":"2026-03-04T16:00:00.000Z","sp":11.86},{"stockId":590,"date":"2026-03-03T16:00:00.000Z","sp":11.4},{"date":"2026-03-02T16:00:00.000Z","stockId":590,"sp":11.29},{"stockId":590,"date":"2026-03-01T16:00:00.000Z","sp":11.86},{"date":"2026-02-26T16:00:00.000Z","stockId":590,"sp":12.2},{"stockId":590,"date":"2026-02-25T16:00:00.000Z","sp":12.34},{"date":"2026-02-24T16:00:00.000Z","stockId":590,"sp":12.37},{"stockId":590,"date":"2026-02-23T16:00:00.000Z","sp":12.63},{"date":"2026-02-12T16:00:00.000Z","stockId":590,"sp":12.41},{"date":"2026-02-11T16:00:00.000Z","stockId":590,"sp":12.42},{"date":"2026-02-10T16:00:00.000Z","stockId":590,"sp":12.47},{"date":"2026-02-09T16:00:00.000Z","stockId":590,"sp":12.39},{"stockId":590,"date":"2026-02-08T16:00:00.000Z","sp":12.28},{"date":"2026-02-05T16:00:00.000Z","stockId":590,"sp":11.76},{"date":"2026-02-04T16:00:00.000Z","stockId":590,"sp":11.5},{"stockId":590,"date":"2026-02-03T16:00:00.000Z","sp":11.29},{"stockId":590,"date":"2026-02-02T16:00:00.000Z","sp":11.13},{"date":"2026-02-01T16:00:00.000Z","stockId":590,"sp":11.05},{"date":"2026-01-29T16:00:00.000Z","stockId":590,"sp":11.2},{"stockId":590,"date":"2026-01-28T16:00:00.000Z","sp":11.22},{"date":"2026-01-27T16:00:00.000Z","stockId":590,"sp":11.54},{"stockId":590,"date":"2026-01-26T16:00:00.000Z","sp":11.67},{"stockId":590,"date":"2026-01-25T16:00:00.000Z","sp":11.72},{"date":"2026-01-22T16:00:00.000Z","stockId":590,"sp":11.81},{"date":"2026-01-21T16:00:00.000Z","stockId":590,"sp":11.83},{"stockId":590,"date":"2026-01-20T16:00:00.000Z","sp":11.74},{"stockId":590,"date":"2026-01-19T16:00:00.000Z","sp":11.68},{"stockId":590,"date":"2026-01-18T16:00:00.000Z","sp":11.77},{"date":"2026-01-15T16:00:00.000Z","stockId":590,"sp":11.6},{"date":"2026-01-14T16:00:00.000Z","stockId":590,"sp":11.44},{"date":"2026-01-13T16:00:00.000Z","stockId":590,"sp":11.5},{"date":"2026-01-12T16:00:00.000Z","stockId":590,"sp":11.55},{"date":"2026-01-11T16:00:00.000Z","stockId":590,"sp":11.53},{"date":"2026-01-08T16:00:00.000Z","stockId":590,"sp":11.57},{"date":"2026-01-07T16:00:00.000Z","stockId":590,"sp":11.6},{"date":"2026-01-06T16:00:00.000Z","stockId":590,"sp":11.6},{"date":"2026-01-05T16:00:00.000Z","stockId":590,"sp":11.74},{"date":"2026-01-04T16:00:00.000Z","stockId":590,"sp":11.77},{"date":"2025-12-30T16:00:00.000Z","stockId":590,"sp":11.21},{"date":"2025-12-29T16:00:00.000Z","stockId":590,"sp":10.92},{"date":"2025-12-28T16:00:00.000Z","stockId":590,"sp":11.06},{"date":"2025-12-25T16:00:00.000Z","stockId":590,"sp":11.09},{"date":"2025-12-24T16:00:00.000Z","stockId":590,"sp":11.36},{"date":"2025-12-23T16:00:00.000Z","stockId":590,"sp":11.13},{"date":"2025-12-22T16:00:00.000Z","stockId":590,"sp":11.21},{"date":"2025-12-21T16:00:00.000Z","stockId":590,"sp":11.15},{"date":"2025-12-18T16:00:00.000Z","stockId":590,"sp":11.07},{"date":"2025-12-17T16:00:00.000Z","stockId":590,"sp":11.01},{"date":"2025-12-16T16:00:00.000Z","stockId":590,"sp":10.72},{"date":"2025-12-15T16:00:00.000Z","stockId":590,"sp":10.63},{"date":"2025-12-14T16:00:00.000Z","stockId":590,"sp":10.94},{"date":"2025-12-11T16:00:00.000Z","stockId":590,"sp":11.08},{"date":"2025-12-10T16:00:00.000Z","stockId":590,"sp":11.09},{"date":"2025-12-09T16:00:00.000Z","stockId":590,"sp":11.28},{"date":"2025-12-08T16:00:00.000Z","stockId":590,"sp":11.33},{"date":"2025-12-07T16:00:00.000Z","stockId":590,"sp":11.5},{"date":"2025-12-04T16:00:00.000Z","stockId":590,"sp":11.55},{"date":"2025-12-03T16:00:00.000Z","stockId":590,"sp":11.4},{"date":"2025-12-02T16:00:00.000Z","stockId":590,"sp":11.56},{"date":"2025-12-01T16:00:00.000Z","stockId":590,"sp":11.61},{"date":"2025-11-30T16:00:00.000Z","stockId":590,"sp":11.61},{"date":"2025-11-27T16:00:00.000Z","stockId":590,"sp":11.6},{"date":"2025-11-26T16:00:00.000Z","stockId":590,"sp":11.55},{"date":"2025-11-25T16:00:00.000Z","stockId":590,"sp":11.45},{"date":"2025-11-24T16:00:00.000Z","stockId":590,"sp":11.6},{"date":"2025-11-23T16:00:00.000Z","stockId":590,"sp":11.33},{"date":"2025-11-20T16:00:00.000Z","stockId":590,"sp":11.14},{"date":"2025-11-19T16:00:00.000Z","stockId":590,"sp":11.58},{"date":"2025-11-18T16:00:00.000Z","stockId":590,"sp":11.66},{"date":"2025-11-17T16:00:00.000Z","stockId":590,"sp":11.9},{"date":"2025-11-16T16:00:00.000Z","stockId":590,"sp":12.02},{"date":"2025-11-13T16:00:00.000Z","stockId":590,"sp":12.16},{"date":"2025-11-12T16:00:00.000Z","stockId":590,"sp":11.82},{"date":"2025-11-11T16:00:00.000Z","stockId":590,"sp":11.7},{"date":"2025-11-10T16:00:00.000Z","stockId":590,"sp":11.82},{"date":"2025-11-09T16:00:00.000Z","stockId":590,"sp":11.57},{"date":"2025-11-06T16:00:00.000Z","stockId":590,"sp":11.5},{"date":"2025-11-05T16:00:00.000Z","stockId":590,"sp":11.61},{"date":"2025-11-04T16:00:00.000Z","stockId":590,"sp":11.55},{"date":"2025-11-03T16:00:00.000Z","stockId":590,"sp":11.45},{"date":"2025-11-02T16:00:00.000Z","stockId":590,"sp":12.13},{"date":"2025-10-30T16:00:00.000Z","stockId":590,"sp":12.56},{"date":"2025-10-29T16:00:00.000Z","stockId":590,"sp":12.58},{"date":"2025-10-28T16:00:00.000Z","stockId":590,"sp":12.26},{"date":"2025-10-27T16:00:00.000Z","stockId":590,"sp":12.32},{"date":"2025-10-26T16:00:00.000Z","stockId":590,"sp":12.2},{"date":"2025-10-23T16:00:00.000Z","stockId":590,"sp":12.23},{"date":"2025-10-22T16:00:00.000Z","stockId":590,"sp":12.68},{"date":"2025-10-21T16:00:00.000Z","stockId":590,"sp":11.53},{"date":"2025-10-20T16:00:00.000Z","stockId":590,"sp":11.3},{"date":"2025-10-19T16:00:00.000Z","stockId":590,"sp":11.16},{"date":"2025-10-16T16:00:00.000Z","stockId":590,"sp":11.24},{"date":"2025-10-15T16:00:00.000Z","stockId":590,"sp":11.28},{"date":"2025-10-14T16:00:00.000Z","stockId":590,"sp":11.21},{"date":"2025-10-13T16:00:00.000Z","stockId":590,"sp":11.13},{"date":"2025-10-12T16:00:00.000Z","stockId":590,"sp":11.19},{"date":"2025-10-09T16:00:00.000Z","stockId":590,"sp":11.52},{"date":"2025-10-08T16:00:00.000Z","stockId":590,"sp":11.69},{"date":"2025-09-29T16:00:00.000Z","stockId":590,"sp":11.48},{"date":"2025-09-28T16:00:00.000Z","stockId":590,"sp":11.5},{"date":"2025-09-25T16:00:00.000Z","stockId":590,"sp":11.63},{"date":"2025-09-24T16:00:00.000Z","stockId":590,"sp":11.76},{"date":"2025-09-23T16:00:00.000Z","stockId":590,"sp":11.83},{"date":"2025-09-22T16:00:00.000Z","stockId":590,"sp":11.69},{"date":"2025-09-21T16:00:00.000Z","stockId":590,"sp":11.87},{"date":"2025-09-18T16:00:00.000Z","stockId":590,"sp":12.23},{"date":"2025-09-17T16:00:00.000Z","stockId":590,"sp":12.17},{"date":"2025-09-16T16:00:00.000Z","stockId":590,"sp":12.4},{"date":"2025-09-15T16:00:00.000Z","stockId":590,"sp":12.33},{"date":"2025-09-14T16:00:00.000Z","stockId":590,"sp":12},{"date":"2025-09-11T16:00:00.000Z","stockId":590,"sp":12.24},{"date":"2025-09-10T16:00:00.000Z","stockId":590,"sp":12.03},{"date":"2025-09-09T16:00:00.000Z","stockId":590,"sp":12},{"date":"2025-09-08T16:00:00.000Z","stockId":590,"sp":11.94},{"date":"2025-09-07T16:00:00.000Z","stockId":590,"sp":12.15},{"date":"2025-09-04T16:00:00.000Z","stockId":590,"sp":12.19},{"date":"2025-09-03T16:00:00.000Z","stockId":590,"sp":11.91},{"date":"2025-09-02T16:00:00.000Z","stockId":590,"sp":11.71},{"date":"2025-09-01T16:00:00.000Z","stockId":590,"sp":12.05},{"date":"2025-08-31T16:00:00.000Z","stockId":590,"sp":12.33},{"date":"2025-08-28T16:00:00.000Z","stockId":590,"sp":11.84},{"date":"2025-08-27T16:00:00.000Z","stockId":590,"sp":12.22},{"date":"2025-08-26T16:00:00.000Z","stockId":590,"sp":12.81},{"date":"2025-08-25T16:00:00.000Z","stockId":590,"sp":12.38},{"date":"2025-08-24T16:00:00.000Z","stockId":590,"sp":12.24},{"date":"2025-08-21T16:00:00.000Z","stockId":590,"sp":12.44},{"date":"2025-08-20T16:00:00.000Z","stockId":590,"sp":12.75},{"date":"2025-08-19T16:00:00.000Z","stockId":590,"sp":12.5},{"date":"2025-08-18T16:00:00.000Z","stockId":590,"sp":12.46},{"date":"2025-08-17T16:00:00.000Z","stockId":590,"sp":12.54},{"date":"2025-08-14T16:00:00.000Z","stockId":590,"sp":12.69},{"date":"2025-08-13T16:00:00.000Z","stockId":590,"sp":12.69},{"date":"2025-08-12T16:00:00.000Z","stockId":590,"sp":12.99},{"date":"2025-08-11T16:00:00.000Z","stockId":590,"sp":12.83},{"date":"2025-08-10T16:00:00.000Z","stockId":590,"sp":13.09},{"date":"2025-08-07T16:00:00.000Z","stockId":590,"sp":11.9},{"date":"2025-08-06T16:00:00.000Z","stockId":590,"sp":11.6},{"date":"2025-08-05T16:00:00.000Z","stockId":590,"sp":11.59},{"date":"2025-08-04T16:00:00.000Z","stockId":590,"sp":11.78},{"date":"2025-08-03T16:00:00.000Z","stockId":590,"sp":11.95},{"date":"2025-07-31T16:00:00.000Z","stockId":590,"sp":11.9},{"date":"2025-07-30T16:00:00.000Z","stockId":590,"sp":12.05},{"date":"2025-07-29T16:00:00.000Z","stockId":590,"sp":12.26},{"date":"2025-07-28T16:00:00.000Z","stockId":590,"sp":12.13},{"date":"2025-07-27T16:00:00.000Z","stockId":590,"sp":12.46},{"date":"2025-07-24T16:00:00.000Z","stockId":590,"sp":12.09},{"date":"2025-07-23T16:00:00.000Z","stockId":590,"sp":12.03},{"date":"2025-07-22T16:00:00.000Z","stockId":590,"sp":11.78},{"date":"2025-07-21T16:00:00.000Z","stockId":590,"sp":11.83},{"date":"2025-07-20T16:00:00.000Z","stockId":590,"sp":12.12},{"date":"2025-07-17T16:00:00.000Z","stockId":590,"sp":12.49},{"date":"2025-07-16T16:00:00.000Z","stockId":590,"sp":13.02},{"date":"2025-07-15T16:00:00.000Z","stockId":590,"sp":12.47},{"date":"2025-07-14T16:00:00.000Z","stockId":590,"sp":13.86},{"date":"2025-07-13T16:00:00.000Z","stockId":590,"sp":13.86},{"date":"2025-07-10T16:00:00.000Z","stockId":590,"sp":14.3},{"date":"2025-07-09T16:00:00.000Z","stockId":590,"sp":13.32},{"date":"2025-07-08T16:00:00.000Z","stockId":590,"sp":12.11},{"date":"2025-07-07T16:00:00.000Z","stockId":590,"sp":11.1},{"date":"2025-07-06T16:00:00.000Z","stockId":590,"sp":11.49},{"date":"2025-07-03T16:00:00.000Z","stockId":590,"sp":11.27},{"date":"2025-07-02T16:00:00.000Z","stockId":590,"sp":11.38},{"date":"2025-07-01T16:00:00.000Z","stockId":590,"sp":11.09},{"date":"2025-06-30T16:00:00.000Z","stockId":590,"sp":10.92},{"date":"2025-06-29T16:00:00.000Z","stockId":590,"sp":10.7},{"date":"2025-06-26T16:00:00.000Z","stockId":590,"sp":10.08},{"date":"2025-06-25T16:00:00.000Z","stockId":590,"sp":9.96},{"date":"2025-06-24T16:00:00.000Z","stockId":590,"sp":9.85},{"date":"2025-06-23T16:00:00.000Z","stockId":590,"sp":10.14},{"date":"2025-06-22T16:00:00.000Z","stockId":590,"sp":10.15},{"date":"2025-06-19T16:00:00.000Z","stockId":590,"sp":10.08},{"date":"2025-06-18T16:00:00.000Z","stockId":590,"sp":10.17},{"date":"2025-06-17T16:00:00.000Z","stockId":590,"sp":10.46},{"date":"2025-06-16T16:00:00.000Z","stockId":590,"sp":10.21},{"date":"2025-06-15T16:00:00.000Z","stockId":590,"sp":10.19},{"date":"2025-06-12T16:00:00.000Z","stockId":590,"sp":9.26},{"date":"2025-06-11T16:00:00.000Z","stockId":590,"sp":9.61},{"date":"2025-06-10T16:00:00.000Z","stockId":590,"sp":9.68},{"date":"2025-06-09T16:00:00.000Z","stockId":590,"sp":9.73},{"date":"2025-06-08T16:00:00.000Z","stockId":590,"sp":9.91},{"date":"2025-06-05T16:00:00.000Z","stockId":590,"sp":9.54},{"date":"2025-06-04T16:00:00.000Z","stockId":590,"sp":9.5},{"date":"2025-06-03T16:00:00.000Z","stockId":590,"sp":9.43},{"date":"2025-06-02T16:00:00.000Z","stockId":590,"sp":9.47},{"date":"2025-05-29T16:00:00.000Z","stockId":590,"sp":9.77},{"date":"2025-05-28T16:00:00.000Z","stockId":590,"sp":9.57},{"date":"2025-05-27T16:00:00.000Z","stockId":590,"sp":9.6},{"date":"2025-05-26T16:00:00.000Z","stockId":590,"sp":9.94},{"date":"2025-05-25T16:00:00.000Z","stockId":590,"sp":9.85},{"date":"2025-05-22T16:00:00.000Z","stockId":590,"sp":9.75},{"date":"2025-05-21T16:00:00.000Z","stockId":590,"sp":9.73},{"date":"2025-05-20T16:00:00.000Z","stockId":590,"sp":9.83},{"date":"2025-05-19T16:00:00.000Z","stockId":590,"sp":9.48},{"date":"2025-05-18T16:00:00.000Z","stockId":590,"sp":9.65},{"date":"2025-05-15T16:00:00.000Z","stockId":590,"sp":9.19},{"date":"2025-05-14T16:00:00.000Z","stockId":590,"sp":9.01},{"date":"2025-05-13T16:00:00.000Z","stockId":590,"sp":8.99},{"date":"2025-05-12T16:00:00.000Z","stockId":590,"sp":9.09},{"date":"2025-05-11T16:00:00.000Z","stockId":590,"sp":9.11},{"date":"2025-05-08T16:00:00.000Z","stockId":590,"sp":9.31},{"date":"2025-05-07T16:00:00.000Z","stockId":590,"sp":9.29},{"date":"2025-05-06T16:00:00.000Z","stockId":590,"sp":9.33},{"date":"2025-05-05T16:00:00.000Z","stockId":590,"sp":9.07},{"date":"2025-04-29T16:00:00.000Z","stockId":590,"sp":8.71},{"date":"2025-04-28T16:00:00.000Z","stockId":590,"sp":8.71},{"date":"2025-04-27T16:00:00.000Z","stockId":590,"sp":8.65},{"date":"2025-04-24T16:00:00.000Z","stockId":590,"sp":8.93},{"date":"2025-04-23T16:00:00.000Z","stockId":590,"sp":9.18},{"date":"2025-04-22T16:00:00.000Z","stockId":590,"sp":8.96},{"date":"2025-04-21T16:00:00.000Z","stockId":590,"sp":8.89},{"date":"2025-04-20T16:00:00.000Z","stockId":590,"sp":8.9},{"date":"2025-04-17T16:00:00.000Z","stockId":590,"sp":8.9},{"date":"2025-04-16T16:00:00.000Z","stockId":590,"sp":8.87},{"date":"2025-04-15T16:00:00.000Z","stockId":590,"sp":8.7},{"date":"2025-04-14T16:00:00.000Z","stockId":590,"sp":9},{"date":"2025-04-13T16:00:00.000Z","stockId":590,"sp":8.88},{"date":"2025-04-10T16:00:00.000Z","stockId":590,"sp":8.68},{"date":"2025-04-09T16:00:00.000Z","stockId":590,"sp":8.33},{"date":"2025-04-08T16:00:00.000Z","stockId":590,"sp":8},{"date":"2025-04-07T16:00:00.000Z","stockId":590,"sp":7.9},{"date":"2025-04-06T16:00:00.000Z","stockId":590,"sp":8.02},{"date":"2025-04-02T16:00:00.000Z","stockId":590,"sp":8.91},{"date":"2025-04-01T16:00:00.000Z","stockId":590,"sp":8.8},{"date":"2025-03-31T16:00:00.000Z","stockId":590,"sp":8.89},{"date":"2025-03-30T16:00:00.000Z","stockId":590,"sp":8.51},{"date":"2025-03-27T16:00:00.000Z","stockId":590,"sp":8.61},{"date":"2025-03-26T16:00:00.000Z","stockId":590,"sp":8.58},{"date":"2025-03-25T16:00:00.000Z","stockId":590,"sp":8.64},{"date":"2025-03-24T16:00:00.000Z","stockId":590,"sp":8.32},{"date":"2025-03-23T16:00:00.000Z","stockId":590,"sp":8.46},{"date":"2025-03-20T16:00:00.000Z","stockId":590,"sp":8.63},{"date":"2025-03-19T16:00:00.000Z","stockId":590,"sp":9.11},{"date":"2025-03-18T16:00:00.000Z","stockId":590,"sp":9.12},{"date":"2025-03-17T16:00:00.000Z","stockId":590,"sp":9.18},{"date":"2025-03-16T16:00:00.000Z","stockId":590,"sp":9.01},{"date":"2025-03-13T16:00:00.000Z","stockId":590,"sp":8.96},{"date":"2025-03-12T16:00:00.000Z","stockId":590,"sp":8.8},{"date":"2025-03-11T16:00:00.000Z","stockId":590,"sp":8.8},{"date":"2025-03-10T16:00:00.000Z","stockId":590,"sp":8.88},{"date":"2025-03-09T16:00:00.000Z","stockId":590,"sp":9.04},{"date":"2025-03-06T16:00:00.000Z","stockId":590,"sp":9.43},{"date":"2025-03-05T16:00:00.000Z","stockId":590,"sp":9.13},{"date":"2025-03-04T16:00:00.000Z","stockId":590,"sp":9.19},{"date":"2025-03-03T16:00:00.000Z","stockId":590,"sp":9.08},{"date":"2025-03-02T16:00:00.000Z","stockId":590,"sp":9.1},{"date":"2025-02-27T16:00:00.000Z","stockId":590,"sp":8.27},{"date":"2025-02-26T16:00:00.000Z","stockId":590,"sp":8.07},{"date":"2025-02-25T16:00:00.000Z","stockId":590,"sp":8.05},{"date":"2025-02-24T16:00:00.000Z","stockId":590,"sp":7.77},{"date":"2025-02-23T16:00:00.000Z","stockId":590,"sp":7.83},{"date":"2025-02-20T16:00:00.000Z","stockId":590,"sp":7.88},{"date":"2025-02-19T16:00:00.000Z","stockId":590,"sp":8.03},{"date":"2025-02-18T16:00:00.000Z","stockId":590,"sp":7.3},{"date":"2025-02-17T16:00:00.000Z","stockId":590,"sp":7.17},{"date":"2025-02-16T16:00:00.000Z","stockId":590,"sp":7.44},{"date":"2025-02-13T16:00:00.000Z","stockId":590,"sp":7.21},{"date":"2025-02-12T16:00:00.000Z","stockId":590,"sp":7.28},{"date":"2025-02-11T16:00:00.000Z","stockId":590,"sp":7.16},{"date":"2025-02-10T16:00:00.000Z","stockId":590,"sp":7.27},{"date":"2025-02-09T16:00:00.000Z","stockId":590,"sp":7.42},{"date":"2025-02-06T16:00:00.000Z","stockId":590,"sp":7.19},{"date":"2025-02-05T16:00:00.000Z","stockId":590,"sp":6.97},{"date":"2025-02-04T16:00:00.000Z","stockId":590,"sp":7.03},{"date":"2025-01-26T16:00:00.000Z","stockId":590,"sp":6.9},{"date":"2025-01-23T16:00:00.000Z","stockId":590,"sp":6.93},{"date":"2025-01-22T16:00:00.000Z","stockId":590,"sp":6.86},{"date":"2025-01-21T16:00:00.000Z","stockId":590,"sp":6.85},{"date":"2025-01-20T16:00:00.000Z","stockId":590,"sp":6.95},{"date":"2025-01-19T16:00:00.000Z","stockId":590,"sp":7.15},{"date":"2025-01-16T16:00:00.000Z","stockId":590,"sp":7.23},{"date":"2025-01-15T16:00:00.000Z","stockId":590,"sp":6.96},{"date":"2025-01-14T16:00:00.000Z","stockId":590,"sp":7.01},{"date":"2025-01-13T16:00:00.000Z","stockId":590,"sp":6.9},{"date":"2025-01-12T16:00:00.000Z","stockId":590,"sp":6.63},{"date":"2025-01-09T16:00:00.000Z","stockId":590,"sp":6.49},{"date":"2025-01-08T16:00:00.000Z","stockId":590,"sp":6.71},{"date":"2025-01-07T16:00:00.000Z","stockId":590,"sp":6.7},{"date":"2025-01-06T16:00:00.000Z","stockId":590,"sp":6.75},{"date":"2025-01-05T16:00:00.000Z","stockId":590,"sp":6.58},{"date":"2025-01-02T16:00:00.000Z","stockId":590,"sp":6.56},{"date":"2025-01-01T16:00:00.000Z","stockId":590,"sp":7.03},{"date":"2024-12-30T16:00:00.000Z","stockId":590,"sp":7.11},{"date":"2024-12-29T16:00:00.000Z","stockId":590,"sp":7.22},{"date":"2024-12-26T16:00:00.000Z","stockId":590,"sp":7.43},{"date":"2024-12-25T16:00:00.000Z","stockId":590,"sp":7.37},{"date":"2024-12-24T16:00:00.000Z","stockId":590,"sp":7.17},{"date":"2024-12-23T16:00:00.000Z","stockId":590,"sp":7.31},{"date":"2024-12-22T16:00:00.000Z","stockId":590,"sp":7.48},{"date":"2024-12-19T16:00:00.000Z","stockId":590,"sp":7.95},{"date":"2024-12-18T16:00:00.000Z","stockId":590,"sp":7.93},{"date":"2024-12-17T16:00:00.000Z","stockId":590,"sp":8},{"date":"2024-12-16T16:00:00.000Z","stockId":590,"sp":7.93},{"date":"2024-12-15T16:00:00.000Z","stockId":590,"sp":8.64},{"date":"2024-12-12T16:00:00.000Z","stockId":590,"sp":8.8},{"date":"2024-12-11T16:00:00.000Z","stockId":590,"sp":8.9},{"date":"2024-12-10T16:00:00.000Z","stockId":590,"sp":8.83},{"date":"2024-12-09T16:00:00.000Z","stockId":590,"sp":8.22},{"date":"2024-12-08T16:00:00.000Z","stockId":590,"sp":8.3},{"date":"2024-12-05T16:00:00.000Z","stockId":590,"sp":8.25},{"date":"2024-12-04T16:00:00.000Z","stockId":590,"sp":8.06},{"date":"2024-12-03T16:00:00.000Z","stockId":590,"sp":7.71},{"date":"2024-12-02T16:00:00.000Z","stockId":590,"sp":7.94},{"date":"2024-12-01T16:00:00.000Z","stockId":590,"sp":7.98},{"date":"2024-11-28T16:00:00.000Z","stockId":590,"sp":7.76},{"date":"2024-11-27T16:00:00.000Z","stockId":590,"sp":8.5},{"date":"2024-11-26T16:00:00.000Z","stockId":590,"sp":9.44},{"date":"2024-11-25T16:00:00.000Z","stockId":590,"sp":9.19},{"date":"2024-11-24T16:00:00.000Z","stockId":590,"sp":9.58},{"date":"2024-11-21T16:00:00.000Z","stockId":590,"sp":9.19},{"date":"2024-11-20T16:00:00.000Z","stockId":590,"sp":9.43},{"date":"2024-11-19T16:00:00.000Z","stockId":590,"sp":9.17},{"date":"2024-11-18T16:00:00.000Z","stockId":590,"sp":8.73},{"date":"2024-11-17T16:00:00.000Z","stockId":590,"sp":8.26},{"date":"2024-11-14T16:00:00.000Z","stockId":590,"sp":8.51},{"date":"2024-11-13T16:00:00.000Z","stockId":590,"sp":9.04},{"date":"2024-11-12T16:00:00.000Z","stockId":590,"sp":9.18},{"date":"2024-11-11T16:00:00.000Z","stockId":590,"sp":8.48},{"date":"2024-11-10T16:00:00.000Z","stockId":590,"sp":8.42},{"date":"2024-11-07T16:00:00.000Z","stockId":590,"sp":8.39},{"date":"2024-11-06T16:00:00.000Z","stockId":590,"sp":7.95},{"date":"2024-11-05T16:00:00.000Z","stockId":590,"sp":7.7},{"date":"2024-11-04T16:00:00.000Z","stockId":590,"sp":7.75},{"date":"2024-11-03T16:00:00.000Z","stockId":590,"sp":7.51},{"date":"2024-10-31T16:00:00.000Z","stockId":590,"sp":7.21},{"date":"2024-10-30T16:00:00.000Z","stockId":590,"sp":7.65},{"date":"2024-10-29T16:00:00.000Z","stockId":590,"sp":7.49},{"date":"2024-10-28T16:00:00.000Z","stockId":590,"sp":6.81},{"date":"2024-10-27T16:00:00.000Z","stockId":590,"sp":7.05},{"date":"2024-10-24T16:00:00.000Z","stockId":590,"sp":6.77},{"date":"2024-10-23T16:00:00.000Z","stockId":590,"sp":6.56},{"date":"2024-10-22T16:00:00.000Z","stockId":590,"sp":6.53},{"date":"2024-10-21T16:00:00.000Z","stockId":590,"sp":6.43},{"date":"2024-10-20T16:00:00.000Z","stockId":590,"sp":6.38},{"date":"2024-10-17T16:00:00.000Z","stockId":590,"sp":6.26},{"date":"2024-10-16T16:00:00.000Z","stockId":590,"sp":6.16},{"date":"2024-10-15T16:00:00.000Z","stockId":590,"sp":6.18},{"date":"2024-10-14T16:00:00.000Z","stockId":590,"sp":6.27},{"date":"2024-10-13T16:00:00.000Z","stockId":590,"sp":6.05},{"date":"2024-10-10T16:00:00.000Z","stockId":590,"sp":5.95},{"date":"2024-10-09T16:00:00.000Z","stockId":590,"sp":6.24},{"date":"2024-10-08T16:00:00.000Z","stockId":590,"sp":6.12},{"date":"2024-10-07T16:00:00.000Z","stockId":590,"sp":6.74},{"date":"2024-09-29T16:00:00.000Z","stockId":590,"sp":6.5},{"date":"2024-09-26T16:00:00.000Z","stockId":590,"sp":6.04},{"date":"2024-09-25T16:00:00.000Z","stockId":590,"sp":5.79},{"date":"2024-09-24T16:00:00.000Z","stockId":590,"sp":5.72},{"date":"2024-09-23T16:00:00.000Z","stockId":590,"sp":5.59},{"date":"2024-09-22T16:00:00.000Z","stockId":590,"sp":5.55},{"date":"2024-09-19T16:00:00.000Z","stockId":590,"sp":5.51},{"date":"2024-09-18T16:00:00.000Z","stockId":590,"sp":5.37},{"date":"2024-09-17T16:00:00.000Z","stockId":590,"sp":5.23},{"date":"2024-09-12T16:00:00.000Z","stockId":590,"sp":5.34},{"date":"2024-09-11T16:00:00.000Z","stockId":590,"sp":5.42},{"date":"2024-09-10T16:00:00.000Z","stockId":590,"sp":5.21},{"date":"2024-09-09T16:00:00.000Z","stockId":590,"sp":5.34},{"date":"2024-09-08T16:00:00.000Z","stockId":590,"sp":5.26},{"date":"2024-09-05T16:00:00.000Z","stockId":590,"sp":5.08},{"date":"2024-09-04T16:00:00.000Z","stockId":590,"sp":5.19},{"date":"2024-09-03T16:00:00.000Z","stockId":590,"sp":5.17},{"date":"2024-09-02T16:00:00.000Z","stockId":590,"sp":5.16},{"date":"2024-09-01T16:00:00.000Z","stockId":590,"sp":5.1},{"date":"2024-08-29T16:00:00.000Z","stockId":590,"sp":5.24},{"date":"2024-08-28T16:00:00.000Z","stockId":590,"sp":5.14},{"date":"2024-08-27T16:00:00.000Z","stockId":590,"sp":5.22},{"date":"2024-08-26T16:00:00.000Z","stockId":590,"sp":5.64},{"date":"2024-08-25T16:00:00.000Z","stockId":590,"sp":5.13},{"date":"2024-08-22T16:00:00.000Z","stockId":590,"sp":4.97},{"date":"2024-08-21T16:00:00.000Z","stockId":590,"sp":5.06},{"date":"2024-08-20T16:00:00.000Z","stockId":590,"sp":5.1},{"date":"2024-08-19T16:00:00.000Z","stockId":590,"sp":5.19},{"date":"2024-08-18T16:00:00.000Z","stockId":590,"sp":5.3},{"date":"2024-08-15T16:00:00.000Z","stockId":590,"sp":5.4},{"date":"2024-08-14T16:00:00.000Z","stockId":590,"sp":5.44},{"date":"2024-08-13T16:00:00.000Z","stockId":590,"sp":5.42},{"date":"2024-08-12T16:00:00.000Z","stockId":590,"sp":5.49},{"date":"2024-08-11T16:00:00.000Z","stockId":590,"sp":5.49},{"date":"2024-08-08T16:00:00.000Z","stockId":590,"sp":5.45},{"date":"2024-08-07T16:00:00.000Z","stockId":590,"sp":5.57},{"date":"2024-08-06T16:00:00.000Z","stockId":590,"sp":5.5},{"date":"2024-08-05T16:00:00.000Z","stockId":590,"sp":5.42},{"date":"2024-08-04T16:00:00.000Z","stockId":590,"sp":5.21},{"date":"2024-08-01T16:00:00.000Z","stockId":590,"sp":5.34},{"date":"2024-07-31T16:00:00.000Z","stockId":590,"sp":5.35},{"date":"2024-07-30T16:00:00.000Z","stockId":590,"sp":5.27},{"date":"2024-07-29T16:00:00.000Z","stockId":590,"sp":5.12},{"date":"2024-07-28T16:00:00.000Z","stockId":590,"sp":5.06},{"date":"2024-07-25T16:00:00.000Z","stockId":590,"sp":5},{"date":"2024-07-24T16:00:00.000Z","stockId":590,"sp":4.94},{"date":"2024-07-23T16:00:00.000Z","stockId":590,"sp":4.9},{"date":"2024-07-22T16:00:00.000Z","stockId":590,"sp":4.99},{"date":"2024-07-21T16:00:00.000Z","stockId":590,"sp":5.07},{"date":"2024-07-18T16:00:00.000Z","stockId":590,"sp":4.96},{"date":"2024-07-17T16:00:00.000Z","stockId":590,"sp":4.94},{"date":"2024-07-16T16:00:00.000Z","stockId":590,"sp":4.98},{"date":"2024-07-15T16:00:00.000Z","stockId":590,"sp":5.04},{"date":"2024-07-14T16:00:00.000Z","stockId":590,"sp":4.96},{"date":"2024-07-11T16:00:00.000Z","stockId":590,"sp":5.09},{"date":"2024-07-10T16:00:00.000Z","stockId":590,"sp":5.14},{"date":"2024-07-09T16:00:00.000Z","stockId":590,"sp":5.01},{"date":"2024-07-08T16:00:00.000Z","stockId":590,"sp":5.1},{"date":"2024-07-07T16:00:00.000Z","stockId":590,"sp":5.07},{"date":"2024-07-04T16:00:00.000Z","stockId":590,"sp":5.33},{"date":"2024-07-03T16:00:00.000Z","stockId":590,"sp":5.12},{"date":"2024-07-02T16:00:00.000Z","stockId":590,"sp":5.36},{"date":"2024-07-01T16:00:00.000Z","stockId":590,"sp":5.41},{"date":"2024-06-30T16:00:00.000Z","stockId":590,"sp":5.31},{"date":"2024-06-27T16:00:00.000Z","stockId":590,"sp":5.27},{"date":"2024-06-26T16:00:00.000Z","stockId":590,"sp":5.31},{"sp":5.38,"stockId":590,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.24,"stockId":590,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.17,"stockId":590,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.47,"stockId":590,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.53,"stockId":590,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.72,"stockId":590,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.65,"stockId":590,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.53,"stockId":590,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.64,"stockId":590,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.71,"stockId":590,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.79,"stockId":590,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.62,"stockId":590,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.7,"stockId":590,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.42,"stockId":590,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.76,"stockId":590,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.87,"stockId":590,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.94,"stockId":590,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.2,"stockId":590,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.27,"stockId":590,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.33,"stockId":590,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.87,"stockId":590,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.35,"stockId":590,"date":"2024-05-26T16:00:00.000Z"},{"sp":6.68,"stockId":590,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.66,"stockId":590,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.87,"stockId":590,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.88,"stockId":590,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.92,"stockId":590,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.86,"stockId":590,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.78,"stockId":590,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.64,"stockId":590,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.7,"stockId":590,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.58,"stockId":590,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":590,"sp":6.84},{"date":"2024-05-08T16:00:00.000Z","stockId":590,"sp":7.1},{"date":"2024-05-07T16:00:00.000Z","stockId":590,"sp":6.91},{"date":"2024-05-06T16:00:00.000Z","stockId":590,"sp":6.89},{"date":"2024-05-05T16:00:00.000Z","stockId":590,"sp":6.72},{"date":"2024-04-29T16:00:00.000Z","stockId":590,"sp":6.44},{"date":"2024-04-28T16:00:00.000Z","stockId":590,"sp":6.43},{"date":"2024-04-25T16:00:00.000Z","stockId":590,"sp":6.26},{"date":"2024-04-24T16:00:00.000Z","stockId":590,"sp":6.56},{"date":"2024-04-23T16:00:00.000Z","stockId":590,"sp":6.41},{"date":"2024-04-22T16:00:00.000Z","stockId":590,"sp":6.3},{"date":"2024-04-21T16:00:00.000Z","stockId":590,"sp":6.07},{"date":"2024-04-18T16:00:00.000Z","stockId":590,"sp":6.25},{"date":"2024-04-17T16:00:00.000Z","stockId":590,"sp":6.29},{"date":"2024-04-16T16:00:00.000Z","stockId":590,"sp":6.41},{"date":"2024-04-15T16:00:00.000Z","stockId":590,"sp":5.9},{"date":"2024-04-14T16:00:00.000Z","stockId":590,"sp":6.55},{"date":"2024-04-11T16:00:00.000Z","stockId":590,"sp":7.16},{"date":"2024-04-10T16:00:00.000Z","stockId":590,"sp":7.46},{"date":"2024-04-09T16:00:00.000Z","stockId":590,"sp":7.72},{"date":"2024-04-08T16:00:00.000Z","stockId":590,"sp":7.94},{"date":"2024-04-07T16:00:00.000Z","stockId":590,"sp":7.22},{"date":"2024-04-02T16:00:00.000Z","stockId":590,"sp":7.62},{"date":"2024-04-01T16:00:00.000Z","stockId":590,"sp":7.55},{"date":"2024-03-31T16:00:00.000Z","stockId":590,"sp":7.56},{"date":"2024-03-28T16:00:00.000Z","stockId":590,"sp":7.46},{"date":"2024-03-27T16:00:00.000Z","stockId":590,"sp":7.43},{"date":"2024-03-26T16:00:00.000Z","stockId":590,"sp":7.1},{"date":"2024-03-25T16:00:00.000Z","stockId":590,"sp":7.2},{"date":"2024-03-24T16:00:00.000Z","stockId":590,"sp":7.2},{"date":"2024-03-21T16:00:00.000Z","stockId":590,"sp":7.39},{"date":"2024-03-20T16:00:00.000Z","stockId":590,"sp":7.64},{"date":"2024-03-19T16:00:00.000Z","stockId":590,"sp":7.62},{"date":"2024-03-18T16:00:00.000Z","stockId":590,"sp":7.37},{"date":"2024-03-17T16:00:00.000Z","stockId":590,"sp":7.41},{"date":"2024-03-14T16:00:00.000Z","stockId":590,"sp":7.17},{"date":"2024-03-13T16:00:00.000Z","stockId":590,"sp":7.05},{"date":"2024-03-12T16:00:00.000Z","stockId":590,"sp":7.01},{"date":"2024-03-11T16:00:00.000Z","stockId":590,"sp":7.01},{"date":"2024-03-10T16:00:00.000Z","stockId":590,"sp":6.76},{"date":"2024-03-07T16:00:00.000Z","stockId":590,"sp":6.61},{"date":"2024-03-06T16:00:00.000Z","stockId":590,"sp":6.53},{"date":"2024-03-05T16:00:00.000Z","stockId":590,"sp":6.5},{"date":"2024-03-04T16:00:00.000Z","stockId":590,"sp":6.44},{"date":"2024-03-03T16:00:00.000Z","stockId":590,"sp":6.71},{"date":"2024-02-29T16:00:00.000Z","stockId":590,"sp":6.66},{"date":"2024-02-28T16:00:00.000Z","stockId":590,"sp":6.56},{"date":"2024-02-27T16:00:00.000Z","stockId":590,"sp":6.43},{"date":"2024-02-26T16:00:00.000Z","stockId":590,"sp":7.12},{"date":"2024-02-25T16:00:00.000Z","stockId":590,"sp":7},{"date":"2024-02-22T16:00:00.000Z","stockId":590,"sp":6.79},{"date":"2024-02-21T16:00:00.000Z","stockId":590,"sp":6.56},{"date":"2024-02-20T16:00:00.000Z","stockId":590,"sp":6.28},{"date":"2024-02-19T16:00:00.000Z","stockId":590,"sp":6.21},{"date":"2024-02-18T16:00:00.000Z","stockId":590,"sp":5.97},{"date":"2024-02-07T16:00:00.000Z","stockId":590,"sp":5.62},{"date":"2024-02-06T16:00:00.000Z","stockId":590,"sp":5.19},{"date":"2024-02-05T16:00:00.000Z","stockId":590,"sp":5.77},{"date":"2024-02-04T16:00:00.000Z","stockId":590,"sp":6.13},{"date":"2024-02-01T16:00:00.000Z","stockId":590,"sp":6.81},{"date":"2024-01-31T16:00:00.000Z","stockId":590,"sp":7.43},{"date":"2024-01-30T16:00:00.000Z","stockId":590,"sp":7.52},{"date":"2024-01-29T16:00:00.000Z","stockId":590,"sp":7.75},{"date":"2024-01-28T16:00:00.000Z","stockId":590,"sp":8.19},{"date":"2024-01-25T16:00:00.000Z","stockId":590,"sp":8.75},{"date":"2024-01-24T16:00:00.000Z","stockId":590,"sp":8.4},{"date":"2024-01-23T16:00:00.000Z","stockId":590,"sp":8.06},{"date":"2024-01-22T16:00:00.000Z","stockId":590,"sp":7.89},{"date":"2024-01-21T16:00:00.000Z","stockId":590,"sp":8.05},{"date":"2024-01-18T16:00:00.000Z","stockId":590,"sp":8.77},{"date":"2024-01-17T16:00:00.000Z","stockId":590,"sp":8.8},{"date":"2024-01-16T16:00:00.000Z","stockId":590,"sp":9.14},{"date":"2024-01-15T16:00:00.000Z","stockId":590,"sp":9.2},{"date":"2024-01-14T16:00:00.000Z","stockId":590,"sp":9.44},{"date":"2024-01-11T16:00:00.000Z","stockId":590,"sp":9.24},{"date":"2024-01-10T16:00:00.000Z","stockId":590,"sp":9.15},{"date":"2024-01-09T16:00:00.000Z","stockId":590,"sp":8.96},{"date":"2024-01-08T16:00:00.000Z","stockId":590,"sp":9.73},{"date":"2024-01-07T16:00:00.000Z","stockId":590,"sp":10.41},{"date":"2024-01-04T16:00:00.000Z","stockId":590,"sp":10.23},{"date":"2024-01-03T16:00:00.000Z","stockId":590,"sp":9.3},{"date":"2024-01-02T16:00:00.000Z","stockId":590,"sp":9.25},{"date":"2024-01-01T16:00:00.000Z","stockId":590,"sp":9.21},{"date":"2023-12-28T16:00:00.000Z","stockId":590,"sp":8.96},{"date":"2023-12-27T16:00:00.000Z","stockId":590,"sp":8.84},{"date":"2023-12-26T16:00:00.000Z","stockId":590,"sp":8.88},{"date":"2023-12-25T16:00:00.000Z","stockId":590,"sp":8.75},{"date":"2023-12-24T16:00:00.000Z","stockId":590,"sp":8.88},{"date":"2023-12-21T16:00:00.000Z","stockId":590,"sp":8.92},{"date":"2023-12-20T16:00:00.000Z","stockId":590,"sp":9.1},{"date":"2023-12-19T16:00:00.000Z","stockId":590,"sp":9.18},{"date":"2023-12-18T16:00:00.000Z","stockId":590,"sp":9.18},{"date":"2023-12-17T16:00:00.000Z","stockId":590,"sp":9.25},{"date":"2023-12-14T16:00:00.000Z","stockId":590,"sp":9.31},{"date":"2023-12-13T16:00:00.000Z","stockId":590,"sp":9.41},{"date":"2023-12-12T16:00:00.000Z","stockId":590,"sp":9.41},{"date":"2023-12-11T16:00:00.000Z","stockId":590,"sp":9.28},{"date":"2023-12-10T16:00:00.000Z","stockId":590,"sp":9.13},{"date":"2023-12-07T16:00:00.000Z","stockId":590,"sp":9.05},{"date":"2023-12-06T16:00:00.000Z","stockId":590,"sp":9.27},{"date":"2023-12-05T16:00:00.000Z","stockId":590,"sp":9.36},{"date":"2023-12-04T16:00:00.000Z","stockId":590,"sp":9.36},{"date":"2023-12-03T16:00:00.000Z","stockId":590,"sp":9.41},{"date":"2023-11-30T16:00:00.000Z","stockId":590,"sp":9.38},{"date":"2023-11-29T16:00:00.000Z","stockId":590,"sp":9.4},{"date":"2023-11-28T16:00:00.000Z","stockId":590,"sp":9.33},{"date":"2023-11-27T16:00:00.000Z","stockId":590,"sp":9.45},{"date":"2023-11-26T16:00:00.000Z","stockId":590,"sp":9.4},{"date":"2023-11-23T16:00:00.000Z","stockId":590,"sp":9.53},{"date":"2023-11-22T16:00:00.000Z","stockId":590,"sp":9.41},{"date":"2023-11-21T16:00:00.000Z","stockId":590,"sp":9.28},{"date":"2023-11-20T16:00:00.000Z","stockId":590,"sp":9.32},{"date":"2023-11-19T16:00:00.000Z","stockId":590,"sp":9.36},{"date":"2023-11-16T16:00:00.000Z","stockId":590,"sp":9.25},{"date":"2023-11-15T16:00:00.000Z","stockId":590,"sp":9.09},{"date":"2023-11-14T16:00:00.000Z","stockId":590,"sp":9.16},{"date":"2023-11-13T16:00:00.000Z","stockId":590,"sp":9.19},{"date":"2023-11-12T16:00:00.000Z","stockId":590,"sp":9.28},{"date":"2023-11-09T16:00:00.000Z","stockId":590,"sp":9.23},{"date":"2023-11-08T16:00:00.000Z","stockId":590,"sp":9.19},{"date":"2023-11-07T16:00:00.000Z","stockId":590,"sp":9.27},{"date":"2023-11-06T16:00:00.000Z","stockId":590,"sp":9.08},{"date":"2023-11-05T16:00:00.000Z","stockId":590,"sp":9.18},{"date":"2023-11-02T16:00:00.000Z","stockId":590,"sp":9.01},{"date":"2023-11-01T16:00:00.000Z","stockId":590,"sp":9.06},{"date":"2023-10-31T16:00:00.000Z","stockId":590,"sp":9.15},{"date":"2023-10-30T16:00:00.000Z","stockId":590,"sp":9.07},{"date":"2023-10-29T16:00:00.000Z","stockId":590,"sp":8.91},{"date":"2023-10-26T16:00:00.000Z","stockId":590,"sp":8.73},{"date":"2023-10-25T16:00:00.000Z","stockId":590,"sp":8.41},{"date":"2023-10-24T16:00:00.000Z","stockId":590,"sp":8.45},{"date":"2023-10-23T16:00:00.000Z","stockId":590,"sp":8.3},{"date":"2023-10-22T16:00:00.000Z","stockId":590,"sp":8.03},{"date":"2023-10-19T16:00:00.000Z","stockId":590,"sp":8.2},{"date":"2023-10-18T16:00:00.000Z","stockId":590,"sp":8.22},{"date":"2023-10-17T16:00:00.000Z","stockId":590,"sp":8.34},{"date":"2023-10-16T16:00:00.000Z","stockId":590,"sp":8.61},{"date":"2023-10-15T16:00:00.000Z","stockId":590,"sp":8.75},{"date":"2023-10-12T16:00:00.000Z","stockId":590,"sp":8.76},{"date":"2023-10-11T16:00:00.000Z","stockId":590,"sp":8.75},{"date":"2023-10-10T16:00:00.000Z","stockId":590,"sp":8.75},{"date":"2023-10-09T16:00:00.000Z","stockId":590,"sp":8.58},{"date":"2023-10-08T16:00:00.000Z","stockId":590,"sp":8.77},{"date":"2023-09-27T16:00:00.000Z","stockId":590,"sp":8.84},{"date":"2023-09-26T16:00:00.000Z","stockId":590,"sp":8.84},{"date":"2023-09-25T16:00:00.000Z","stockId":590,"sp":8.72},{"date":"2023-09-24T16:00:00.000Z","stockId":590,"sp":8.81},{"date":"2023-09-21T16:00:00.000Z","stockId":590,"sp":8.72},{"date":"2023-09-20T16:00:00.000Z","stockId":590,"sp":8.66},{"date":"2023-09-19T16:00:00.000Z","stockId":590,"sp":8.69},{"date":"2023-09-18T16:00:00.000Z","stockId":590,"sp":8.73},{"date":"2023-09-17T16:00:00.000Z","stockId":590,"sp":8.78},{"date":"2023-09-14T16:00:00.000Z","stockId":590,"sp":8.74},{"date":"2023-09-13T16:00:00.000Z","stockId":590,"sp":8.6},{"date":"2023-09-12T16:00:00.000Z","stockId":590,"sp":8.49},{"date":"2023-09-11T16:00:00.000Z","stockId":590,"sp":8.63},{"date":"2023-09-10T16:00:00.000Z","stockId":590,"sp":8.44},{"date":"2023-09-07T16:00:00.000Z","stockId":590,"sp":8.2},{"date":"2023-09-06T16:00:00.000Z","stockId":590,"sp":8.25},{"date":"2023-09-05T16:00:00.000Z","stockId":590,"sp":8.4},{"date":"2023-09-04T16:00:00.000Z","stockId":590,"sp":8.47},{"date":"2023-09-03T16:00:00.000Z","stockId":590,"sp":8.51},{"date":"2023-08-31T16:00:00.000Z","stockId":590,"sp":8.39},{"date":"2023-08-30T16:00:00.000Z","stockId":590,"sp":8.6},{"date":"2023-08-29T16:00:00.000Z","stockId":590,"sp":8.42},{"date":"2023-08-28T16:00:00.000Z","stockId":590,"sp":8.23},{"date":"2023-08-27T16:00:00.000Z","stockId":590,"sp":7.96},{"date":"2023-08-24T16:00:00.000Z","stockId":590,"sp":7.7},{"date":"2023-08-23T16:00:00.000Z","stockId":590,"sp":7.83},{"date":"2023-08-22T16:00:00.000Z","stockId":590,"sp":8},{"date":"2023-08-21T16:00:00.000Z","stockId":590,"sp":8.03},{"date":"2023-08-20T16:00:00.000Z","stockId":590,"sp":8.29},{"date":"2023-08-17T16:00:00.000Z","stockId":590,"sp":8.97},{"date":"2023-08-16T16:00:00.000Z","stockId":590,"sp":9.97},{"date":"2023-08-15T16:00:00.000Z","stockId":590,"sp":9.19},{"date":"2023-08-14T16:00:00.000Z","stockId":590,"sp":9.11},{"date":"2023-08-13T16:00:00.000Z","stockId":590,"sp":8.92},{"date":"2023-08-10T16:00:00.000Z","stockId":590,"sp":8.91},{"date":"2023-08-09T16:00:00.000Z","stockId":590,"sp":8.84},{"date":"2023-08-08T16:00:00.000Z","stockId":590,"sp":8.78},{"date":"2023-08-07T16:00:00.000Z","stockId":590,"sp":8.59},{"date":"2023-08-06T16:00:00.000Z","stockId":590,"sp":8.42},{"date":"2023-08-03T16:00:00.000Z","stockId":590,"sp":8.69},{"date":"2023-08-02T16:00:00.000Z","stockId":590,"sp":8.83},{"date":"2023-08-01T16:00:00.000Z","stockId":590,"sp":8.65},{"date":"2023-07-31T16:00:00.000Z","stockId":590,"sp":8.69},{"date":"2023-07-30T16:00:00.000Z","stockId":590,"sp":8.81},{"date":"2023-07-27T16:00:00.000Z","stockId":590,"sp":8.93},{"date":"2023-07-26T16:00:00.000Z","stockId":590,"sp":8.79},{"date":"2023-07-25T16:00:00.000Z","stockId":590,"sp":8.78},{"date":"2023-07-24T16:00:00.000Z","stockId":590,"sp":8.74},{"date":"2023-07-23T16:00:00.000Z","stockId":590,"sp":8.76},{"date":"2023-07-20T16:00:00.000Z","stockId":590,"sp":8.61},{"date":"2023-07-19T16:00:00.000Z","stockId":590,"sp":8.57},{"date":"2023-07-18T16:00:00.000Z","stockId":590,"sp":8.63},{"date":"2023-07-17T16:00:00.000Z","stockId":590,"sp":8.62},{"date":"2023-07-16T16:00:00.000Z","stockId":590,"sp":8.65},{"date":"2023-07-13T16:00:00.000Z","stockId":590,"sp":8.56},{"date":"2023-07-12T16:00:00.000Z","stockId":590,"sp":8.61},{"date":"2023-07-11T16:00:00.000Z","stockId":590,"sp":8.53},{"date":"2023-07-10T16:00:00.000Z","stockId":590,"sp":8.6},{"date":"2023-07-09T16:00:00.000Z","stockId":590,"sp":8.52},{"date":"2023-07-06T16:00:00.000Z","stockId":590,"sp":8.63},{"date":"2023-07-05T16:00:00.000Z","stockId":590,"sp":8.59},{"date":"2023-07-04T16:00:00.000Z","stockId":590,"sp":8.72},{"date":"2023-07-03T16:00:00.000Z","stockId":590,"sp":8.69},{"date":"2023-07-02T16:00:00.000Z","stockId":590,"sp":8.78},{"date":"2023-06-29T16:00:00.000Z","stockId":590,"sp":8.72},{"date":"2023-06-28T16:00:00.000Z","stockId":590,"sp":8.62},{"date":"2023-06-27T16:00:00.000Z","stockId":590,"sp":8.21},{"date":"2023-06-26T16:00:00.000Z","stockId":590,"sp":8.23},{"date":"2023-06-25T16:00:00.000Z","stockId":590,"sp":7.98},{"date":"2023-06-20T16:00:00.000Z","stockId":590,"sp":8.1},{"date":"2023-06-19T16:00:00.000Z","stockId":590,"sp":8.21},{"date":"2023-06-18T16:00:00.000Z","stockId":590,"sp":8.34},{"date":"2023-06-15T16:00:00.000Z","stockId":590,"sp":8.38},{"date":"2023-06-14T16:00:00.000Z","stockId":590,"sp":8.38},{"date":"2023-06-13T16:00:00.000Z","stockId":590,"sp":8.43},{"date":"2023-06-12T16:00:00.000Z","stockId":590,"sp":8.38},{"date":"2023-06-11T16:00:00.000Z","stockId":590,"sp":8.39},{"date":"2023-06-08T16:00:00.000Z","stockId":590,"sp":8.49},{"date":"2023-06-07T16:00:00.000Z","stockId":590,"sp":8.55},{"date":"2023-06-06T16:00:00.000Z","stockId":590,"sp":8.69},{"date":"2023-06-05T16:00:00.000Z","stockId":590,"sp":8.65},{"date":"2023-06-04T16:00:00.000Z","stockId":590,"sp":8.97},{"date":"2023-06-01T16:00:00.000Z","stockId":590,"sp":8.79},{"date":"2023-05-31T16:00:00.000Z","stockId":590,"sp":8.92},{"date":"2023-05-30T16:00:00.000Z","stockId":590,"sp":9.02},{"date":"2023-05-29T16:00:00.000Z","stockId":590,"sp":9.07},{"date":"2023-05-28T16:00:00.000Z","stockId":590,"sp":9.05},{"date":"2023-05-25T16:00:00.000Z","stockId":590,"sp":8.98},{"date":"2023-05-24T16:00:00.000Z","stockId":590,"sp":8.87},{"date":"2023-05-23T16:00:00.000Z","stockId":590,"sp":8.94},{"date":"2023-05-22T16:00:00.000Z","stockId":590,"sp":9},{"date":"2023-05-21T16:00:00.000Z","stockId":590,"sp":8.98},{"date":"2023-05-18T16:00:00.000Z","stockId":590,"sp":8.83},{"date":"2023-05-17T16:00:00.000Z","stockId":590,"sp":8.68},{"date":"2023-05-16T16:00:00.000Z","stockId":590,"sp":8.66},{"date":"2023-05-15T16:00:00.000Z","stockId":590,"sp":8.65},{"date":"2023-05-14T16:00:00.000Z","stockId":590,"sp":8.56},{"date":"2023-05-11T16:00:00.000Z","stockId":590,"sp":8.57},{"date":"2023-05-10T16:00:00.000Z","stockId":590,"sp":8.44},{"date":"2023-05-09T16:00:00.000Z","stockId":590,"sp":8.49},{"date":"2023-05-08T16:00:00.000Z","stockId":590,"sp":8.55},{"date":"2023-05-07T16:00:00.000Z","stockId":590,"sp":8.78},{"date":"2023-05-04T16:00:00.000Z","stockId":590,"sp":8.79},{"date":"2023-05-03T16:00:00.000Z","stockId":590,"sp":8.88},{"date":"2023-04-27T16:00:00.000Z","stockId":590,"sp":8.63},{"stockId":590,"date":"2023-04-26T16:00:00.000Z","sp":8.46},{"stockId":590,"date":"2023-04-25T16:00:00.000Z","sp":8.3},{"stockId":590,"date":"2023-04-24T16:00:00.000Z","sp":8.07},{"stockId":590,"date":"2023-04-23T16:00:00.000Z","sp":8.45},{"stockId":590,"date":"2023-04-20T16:00:00.000Z","sp":8.31},{"stockId":590,"date":"2023-04-19T16:00:00.000Z","sp":8.43},{"stockId":590,"date":"2023-04-18T16:00:00.000Z","sp":8.71},{"stockId":590,"date":"2023-04-17T16:00:00.000Z","sp":8.9},{"stockId":590,"date":"2023-04-16T16:00:00.000Z","sp":9.05},{"stockId":590,"date":"2023-04-13T16:00:00.000Z","sp":9.05},{"stockId":590,"date":"2023-04-12T16:00:00.000Z","sp":9.06},{"stockId":590,"date":"2023-04-11T16:00:00.000Z","sp":8.99},{"stockId":590,"date":"2023-04-10T16:00:00.000Z","sp":8.83},{"stockId":590,"date":"2023-04-09T16:00:00.000Z","sp":8.82},{"stockId":590,"date":"2023-04-06T16:00:00.000Z","sp":8.85},{"stockId":590,"date":"2023-04-05T16:00:00.000Z","sp":8.72}],"dateFlag":"day"}