window.pageData = {"stock":{"_id":597,"stockCode":"000597","exchange":"sz","market":"a","stockType":"company","followedNum":176,"ipoDate":"1996-05-22T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":6,"fsTableType":"non_financial","tickerId":597,"establishDate":"1993-06-09T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"东北制药","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"dbzy","actualControllerTypes":["natural_person"],"actualControllerName":"方威","fsDatePrebooks":[],"province":{"shortName":"辽宁"},"earliestMutualMarketDate":"2019-01-01T16:00:00.000Z","industry":{"_id":2010000370102,"stockCode":"370102","name":"化学制剂","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370102,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":54.96730874598044},"pb":{"mcw":3.6627785740378274},"ps_ttm":{"mcw":4.42722130595585},"dyr":{"mcw":0.008056737502861613}},"staticDividendYieldRatio":0.008061387231094437},"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":2000000060202,"stockCode":"C060202","exchange":"sz","stockType":"industry","source":"cni","tickerId":60202,"name":"化学制剂"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370100,"stockCode":"370100","name":"化学制药","stockType":"industry","exchange":"sw","tickerId":370100,"source":"sw"},{"_id":2010000370102,"stockCode":"370102","name":"化学制剂","stockType":"industry","exchange":"sw","tickerId":370102,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370100,"stockCode":"370100","name":"化学制药","stockType":"industry","exchange":"sw_2021","tickerId":370100,"source":"sw_2021"},{"_id":2020000370102,"stockCode":"370102","name":"化学制剂","stockType":"industry","exchange":"sw_2021","tickerId":370102,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931588","tickerId":931588,"source":"csi","name":"1000价值稳健","weighting":0.00742},{"_id":1000000932369,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932369","tickerId":932369,"source":"csi","name":"1000现金流","weighting":0.005},{"_id":1000000930791,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930791","tickerId":930791,"source":"csi","name":"CS医药TI","weighting":0.00126},{"_id":1000000980092,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980092","tickerId":980092,"source":"cni","name":"自由现金流","weighting":0.0009},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00036},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00006},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00006}],"inclusionIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000"}],"exclusionIndices":[{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00036}],"profile":{"website":"http://www.nepharm.com.cn","companyName":"东北制药集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":597,"type":"tr_dri","cagr_p_r_fs":0.03067683429264556,"cagr_p_r_fys":-0.14942528735632143,"cagr_p_r_y1":-0.15536756297099963,"cagr_p_r_y10":0.01615524835181037,"cagr_p_r_y3":-0.04547459921074515,"cagr_p_r_y5":-0.012919404114221766,"p_r_fs":1.47818673718225,"cagr_p_r_d30":-0.09756097560975607,"cagr_p_r_d60":-0.16541353383458635,"cagr_p_r_d90":-0.14615384615384597,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"1996-05-22T16:00:00.000Z","cagr_p_r_y20":0.054542283244891854,"cagr_p_r_d14":-0.0672268907563024,"cagr_p_r_d7":-0.047210300429184615},"shnc":{"stockId":597,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":47538,"shnc_d60":-0.023860369609856262,"shnc_d90":0.003313564508980393,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":47538,"shnc_q1":0.003313564508980393,"shnc_q2":-0.04342401802962009,"shnc_q3":-0.10683150458439801,"shnc_d20":-0.011683991683991684,"shnc_d30":-0.01577639751552795,"shnc_y1":-0.21501345795009824,"shnc_y2":-0.216268794513321},"ple":{"stockId":597,"type":"ple","ps":311742200,"ps_mc":1384135368.0000002,"ps_shbt10sh_r":0.36233597150675334,"ps_sc_r":0.2184,"pc":3,"last_data_date":"2026-05-28T16:00:00.000Z"},"mm_ha":{"stockId":597,"type":"mm_ha","mm_sh":15656597,"mm_sha":83449662,"mm_sh_cap_r":0.011110480268622831,"spc":0.0038,"mm_shc_v_r":-0.7439783619284961,"mm_sh_nba_d1":-33088025.482757352,"mm_sh_nba_d5":-33088025.482757352,"mm_sh_nba_d20":-33088025.482757352,"mm_sh_nba_d60":-33088025.482757352,"mm_sh_nba_d120":-17702369.487123415,"mm_sh_nba_d240":-67452123.60900241,"mm_sh_cap_rc_d1":-0.004406067239198926,"mm_sh_cap_rc_d5":-0.004406067239198926,"mm_sh_cap_rc_d20":-0.004406067239198926,"mm_sh_cap_rc_d60":-0.004406067239198926,"mm_sh_cap_rc_d120":-0.002283770303955261,"mm_sh_nbv_d1":-6209541,"mm_sh_nbv_d5":-6209541,"mm_sh_nbv_d20":-6209541,"mm_sh_nbv_d60":-6209541,"mm_sh_nbv_d120":-3218554,"mm_sh_nbv_d240":-12262393,"mm_sh_nbp_d1":-2061875.3889552385,"mm_sh_nbp_d5":7005569.450723779,"mm_sh_nbp_d20":7005569.450723779,"mm_sh_nbp_d60":7005569.450723779,"mm_sh_nbp_d120":12574106.024652425,"mm_sh_nbp_d240":7668703.356051295,"mm_sh_nbpr_d1":-0.062314851335862016,"mm_sh_nbpr_d5":0.08444183200404387,"mm_sh_nbpr_d20":0.08444183200404387,"mm_sh_nbpr_d60":0.08444183200404387,"mm_sh_nbpr_d120":0.8940711360223377,"mm_sh_nbpr_d240":0.10172515900594736,"mm_sh_cap_rc_d240":-0.008700953592460736,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0036052605601897747,"mm_shc_v_r_d20":-0.0371989180964248,"mm_shc_v_r_d240":-0.0032441659539754297,"mm_shc_v_r_d5":-0.1487956723856992,"mm_shc_v_r_d60":-0.012399639365474936,"mm_sh_cap_rc_q1":0.0029460632787822096,"mm_sh_cap_rc_q2":0.002217257473625481,"mm_sh_cap_rc_q3":-0.0021892545390235305,"mm_sh_cap_rc_q4":-0.00006674336707426266,"mm_sh_nba_q1":22165355.890587974,"mm_sh_nba_q2":16802505.819895983,"mm_sh_nba_q3":-16285519.66286137,"mm_sh_nba_q4":-899863.6672274303,"mm_sh_nbv_q1":4151515,"mm_sh_nbv_q2":3124501,"mm_sh_nbv_q3":-3085040,"mm_sh_nbv_q4":-94053}},"priceMetrics":{"pe_ttm":25.30662627211213,"d_pe_ttm":31.853913406077258,"pb":1.1405096613230876,"pb_wo_gw":1.1728638665115834,"dyr":0.012387387387387387,"mc":6336271896.6,"mc_om":6336271896.6,"sp":4.44,"spc":0.0023,"ta":46998684,"to_r":0.0074926886038041455,"cmc":6256731392,"ecmc":2762761948.0800004,"ecmc_psh":58117,"shn":47538},"staticDividendYieldRatio":0.012387387387387387},"shareholdersEquityChangeData":[{"_id":"6868374dfea85f579aaf6efd","stockId":597,"source":"cn_info","shareholderName":"江西方大钢铁集团有限公司","declarationDate":"2025-06-10T16:00:00.000Z","date":"2025-06-04T16:00:00.000Z","changeQuantity":13112400,"sharesChangeRatio":0.00918,"priceLimit":"5.127","sharesHeldAfterChange":0.3204,"quantityHeldAfterChange":457861342,"priceFloor":5.127,"priceCeiling":5.127,"averagePrice":5.127,"stock":{"_id":597,"stockCode":"000597","exchange":"sz","market":"a","stockType":"company","followedNum":176,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":597,"memoNum":5,"currency":"CNY","name":"东北制药","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f988b9bea94b6177aeb4","stockId":597,"source":"cn_info","shareholderName":"江西方大钢铁集团有限公司","declarationDate":"2025-04-15T16:00:00.000Z","date":"2025-04-14T16:00:00.000Z","changeQuantity":1517500,"sharesChangeRatio":0.00106,"priceLimit":"4.91-5.50","sharesHeldAfterChange":0.3112,"quantityHeldAfterChange":444748942,"priceFloor":4.91,"priceCeiling":5.5,"averagePrice":5.205,"stock":{"_id":597,"stockCode":"000597","exchange":"sz","market":"a","stockType":"company","followedNum":176,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":597,"memoNum":5,"currency":"CNY","name":"东北制药","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":597,"sp":4.44},{"date":"2026-06-03T16:00:00.000Z","stockId":597,"sp":4.43},{"stockId":597,"date":"2026-06-02T16:00:00.000Z","sp":4.5},{"date":"2026-06-01T16:00:00.000Z","stockId":597,"sp":4.59},{"stockId":597,"date":"2026-05-31T16:00:00.000Z","sp":4.7},{"stockId":597,"date":"2026-05-28T16:00:00.000Z","sp":4.66},{"date":"2026-05-27T16:00:00.000Z","stockId":597,"sp":4.59},{"stockId":597,"date":"2026-05-26T16:00:00.000Z","sp":4.6},{"date":"2026-05-25T16:00:00.000Z","stockId":597,"sp":4.7},{"stockId":597,"date":"2026-05-24T16:00:00.000Z","sp":4.76},{"stockId":597,"date":"2026-05-21T16:00:00.000Z","sp":4.76},{"date":"2026-05-20T16:00:00.000Z","stockId":597,"sp":4.85},{"stockId":597,"date":"2026-05-19T16:00:00.000Z","sp":4.84},{"stockId":597,"date":"2026-05-18T16:00:00.000Z","sp":4.91},{"stockId":597,"date":"2026-05-17T16:00:00.000Z","sp":4.82},{"stockId":597,"date":"2026-05-14T16:00:00.000Z","sp":4.88},{"stockId":597,"date":"2026-05-13T16:00:00.000Z","sp":4.95},{"stockId":597,"date":"2026-05-12T16:00:00.000Z","sp":5.08},{"stockId":597,"date":"2026-05-11T16:00:00.000Z","sp":4.98},{"stockId":597,"date":"2026-05-10T16:00:00.000Z","sp":5.06},{"stockId":597,"date":"2026-05-07T16:00:00.000Z","sp":4.96},{"date":"2026-05-06T16:00:00.000Z","stockId":597,"sp":4.93},{"date":"2026-05-05T16:00:00.000Z","stockId":597,"sp":4.92},{"stockId":597,"date":"2026-04-29T16:00:00.000Z","sp":4.93},{"stockId":597,"date":"2026-04-28T16:00:00.000Z","sp":4.96},{"date":"2026-04-27T16:00:00.000Z","stockId":597,"sp":4.95},{"stockId":597,"date":"2026-04-26T16:00:00.000Z","sp":4.99},{"stockId":597,"date":"2026-04-23T16:00:00.000Z","sp":5.02},{"stockId":597,"date":"2026-04-22T16:00:00.000Z","sp":5.08},{"date":"2026-04-21T16:00:00.000Z","stockId":597,"sp":5.12},{"stockId":597,"date":"2026-04-20T16:00:00.000Z","sp":5.18},{"stockId":597,"date":"2026-04-19T16:00:00.000Z","sp":5.24},{"stockId":597,"date":"2026-04-16T16:00:00.000Z","sp":5.34},{"date":"2026-04-15T16:00:00.000Z","stockId":597,"sp":5.46},{"date":"2026-04-14T16:00:00.000Z","stockId":597,"sp":5.49},{"stockId":597,"date":"2026-04-13T16:00:00.000Z","sp":5.33},{"stockId":597,"date":"2026-04-12T16:00:00.000Z","sp":5.29},{"stockId":597,"date":"2026-04-09T16:00:00.000Z","sp":5.37},{"date":"2026-04-08T16:00:00.000Z","stockId":597,"sp":5.32},{"date":"2026-04-07T16:00:00.000Z","stockId":597,"sp":5.43},{"stockId":597,"date":"2026-04-06T16:00:00.000Z","sp":5.5},{"stockId":597,"date":"2026-04-02T16:00:00.000Z","sp":5.32},{"stockId":597,"date":"2026-04-01T16:00:00.000Z","sp":5.49},{"date":"2026-03-31T16:00:00.000Z","stockId":597,"sp":5.51},{"stockId":597,"date":"2026-03-30T16:00:00.000Z","sp":5.33},{"stockId":597,"date":"2026-03-29T16:00:00.000Z","sp":5.31},{"stockId":597,"date":"2026-03-26T16:00:00.000Z","sp":5.22},{"stockId":597,"date":"2026-03-25T16:00:00.000Z","sp":5.02},{"stockId":597,"date":"2026-03-24T16:00:00.000Z","sp":4.93},{"stockId":597,"date":"2026-03-23T16:00:00.000Z","sp":4.88},{"date":"2026-03-22T16:00:00.000Z","stockId":597,"sp":4.72},{"date":"2026-03-19T16:00:00.000Z","stockId":597,"sp":5.1},{"stockId":597,"date":"2026-03-18T16:00:00.000Z","sp":5.24},{"stockId":597,"date":"2026-03-17T16:00:00.000Z","sp":5.33},{"stockId":597,"date":"2026-03-16T16:00:00.000Z","sp":5.33},{"date":"2026-03-15T16:00:00.000Z","stockId":597,"sp":5.34},{"date":"2026-03-12T16:00:00.000Z","stockId":597,"sp":5.31},{"stockId":597,"date":"2026-03-11T16:00:00.000Z","sp":5.3},{"date":"2026-03-10T16:00:00.000Z","stockId":597,"sp":5.29},{"date":"2026-03-09T16:00:00.000Z","stockId":597,"sp":5.28},{"date":"2026-03-08T16:00:00.000Z","stockId":597,"sp":5.28},{"stockId":597,"date":"2026-03-05T16:00:00.000Z","sp":5.2},{"stockId":597,"date":"2026-03-04T16:00:00.000Z","sp":5.11},{"stockId":597,"date":"2026-03-03T16:00:00.000Z","sp":5.12},{"date":"2026-03-02T16:00:00.000Z","stockId":597,"sp":5.19},{"stockId":597,"date":"2026-03-01T16:00:00.000Z","sp":5.26},{"date":"2026-02-26T16:00:00.000Z","stockId":597,"sp":5.23},{"stockId":597,"date":"2026-02-25T16:00:00.000Z","sp":5.2},{"date":"2026-02-24T16:00:00.000Z","stockId":597,"sp":5.22},{"stockId":597,"date":"2026-02-23T16:00:00.000Z","sp":5.14},{"date":"2026-02-12T16:00:00.000Z","stockId":597,"sp":5.13},{"date":"2026-02-11T16:00:00.000Z","stockId":597,"sp":5.2},{"date":"2026-02-10T16:00:00.000Z","stockId":597,"sp":5.25},{"date":"2026-02-09T16:00:00.000Z","stockId":597,"sp":5.25},{"stockId":597,"date":"2026-02-08T16:00:00.000Z","sp":5.26},{"date":"2026-02-05T16:00:00.000Z","stockId":597,"sp":5.26},{"date":"2026-02-04T16:00:00.000Z","stockId":597,"sp":5.25},{"stockId":597,"date":"2026-02-03T16:00:00.000Z","sp":5.26},{"stockId":597,"date":"2026-02-02T16:00:00.000Z","sp":5.2},{"date":"2026-02-01T16:00:00.000Z","stockId":597,"sp":5.15},{"date":"2026-01-29T16:00:00.000Z","stockId":597,"sp":5.3},{"stockId":597,"date":"2026-01-28T16:00:00.000Z","sp":5.32},{"date":"2026-01-27T16:00:00.000Z","stockId":597,"sp":5.4},{"stockId":597,"date":"2026-01-26T16:00:00.000Z","sp":5.52},{"stockId":597,"date":"2026-01-25T16:00:00.000Z","sp":5.54},{"date":"2026-01-22T16:00:00.000Z","stockId":597,"sp":5.38},{"date":"2026-01-21T16:00:00.000Z","stockId":597,"sp":5.33},{"stockId":597,"date":"2026-01-20T16:00:00.000Z","sp":5.31},{"stockId":597,"date":"2026-01-19T16:00:00.000Z","sp":5.3},{"stockId":597,"date":"2026-01-18T16:00:00.000Z","sp":5.29},{"date":"2026-01-15T16:00:00.000Z","stockId":597,"sp":5.26},{"date":"2026-01-14T16:00:00.000Z","stockId":597,"sp":5.34},{"date":"2026-01-13T16:00:00.000Z","stockId":597,"sp":5.36},{"date":"2026-01-12T16:00:00.000Z","stockId":597,"sp":5.42},{"date":"2026-01-11T16:00:00.000Z","stockId":597,"sp":5.4},{"date":"2026-01-08T16:00:00.000Z","stockId":597,"sp":5.37},{"date":"2026-01-07T16:00:00.000Z","stockId":597,"sp":5.35},{"date":"2026-01-06T16:00:00.000Z","stockId":597,"sp":5.31},{"date":"2026-01-05T16:00:00.000Z","stockId":597,"sp":5.32},{"date":"2026-01-04T16:00:00.000Z","stockId":597,"sp":5.3},{"date":"2025-12-30T16:00:00.000Z","stockId":597,"sp":5.22},{"date":"2025-12-29T16:00:00.000Z","stockId":597,"sp":5.24},{"date":"2025-12-28T16:00:00.000Z","stockId":597,"sp":5.25},{"date":"2025-12-25T16:00:00.000Z","stockId":597,"sp":5.34},{"date":"2025-12-24T16:00:00.000Z","stockId":597,"sp":5.35},{"date":"2025-12-23T16:00:00.000Z","stockId":597,"sp":5.32},{"date":"2025-12-22T16:00:00.000Z","stockId":597,"sp":5.32},{"date":"2025-12-21T16:00:00.000Z","stockId":597,"sp":5.33},{"date":"2025-12-18T16:00:00.000Z","stockId":597,"sp":5.37},{"date":"2025-12-17T16:00:00.000Z","stockId":597,"sp":5.32},{"date":"2025-12-16T16:00:00.000Z","stockId":597,"sp":5.27},{"date":"2025-12-15T16:00:00.000Z","stockId":597,"sp":5.2},{"date":"2025-12-14T16:00:00.000Z","stockId":597,"sp":5.27},{"date":"2025-12-11T16:00:00.000Z","stockId":597,"sp":5.34},{"date":"2025-12-10T16:00:00.000Z","stockId":597,"sp":5.38},{"date":"2025-12-09T16:00:00.000Z","stockId":597,"sp":5.45},{"date":"2025-12-08T16:00:00.000Z","stockId":597,"sp":5.44},{"date":"2025-12-07T16:00:00.000Z","stockId":597,"sp":5.57},{"date":"2025-12-04T16:00:00.000Z","stockId":597,"sp":5.66},{"date":"2025-12-03T16:00:00.000Z","stockId":597,"sp":5.7},{"date":"2025-12-02T16:00:00.000Z","stockId":597,"sp":5.77},{"date":"2025-12-01T16:00:00.000Z","stockId":597,"sp":5.71},{"date":"2025-11-30T16:00:00.000Z","stockId":597,"sp":5.72},{"date":"2025-11-27T16:00:00.000Z","stockId":597,"sp":5.59},{"date":"2025-11-26T16:00:00.000Z","stockId":597,"sp":5.66},{"date":"2025-11-25T16:00:00.000Z","stockId":597,"sp":5.61},{"date":"2025-11-24T16:00:00.000Z","stockId":597,"sp":5.57},{"date":"2025-11-23T16:00:00.000Z","stockId":597,"sp":5.43},{"date":"2025-11-20T16:00:00.000Z","stockId":597,"sp":5.38},{"date":"2025-11-19T16:00:00.000Z","stockId":597,"sp":5.6},{"date":"2025-11-18T16:00:00.000Z","stockId":597,"sp":5.63},{"date":"2025-11-17T16:00:00.000Z","stockId":597,"sp":5.7},{"date":"2025-11-16T16:00:00.000Z","stockId":597,"sp":5.77},{"date":"2025-11-13T16:00:00.000Z","stockId":597,"sp":5.86},{"date":"2025-11-12T16:00:00.000Z","stockId":597,"sp":5.86},{"date":"2025-11-11T16:00:00.000Z","stockId":597,"sp":5.76},{"date":"2025-11-10T16:00:00.000Z","stockId":597,"sp":5.75},{"date":"2025-11-09T16:00:00.000Z","stockId":597,"sp":5.69},{"date":"2025-11-06T16:00:00.000Z","stockId":597,"sp":5.63},{"date":"2025-11-05T16:00:00.000Z","stockId":597,"sp":5.56},{"date":"2025-11-04T16:00:00.000Z","stockId":597,"sp":5.62},{"date":"2025-11-03T16:00:00.000Z","stockId":597,"sp":5.61},{"date":"2025-11-02T16:00:00.000Z","stockId":597,"sp":5.65},{"date":"2025-10-30T16:00:00.000Z","stockId":597,"sp":5.55},{"date":"2025-10-29T16:00:00.000Z","stockId":597,"sp":5.47},{"date":"2025-10-28T16:00:00.000Z","stockId":597,"sp":5.53},{"date":"2025-10-27T16:00:00.000Z","stockId":597,"sp":5.57},{"date":"2025-10-26T16:00:00.000Z","stockId":597,"sp":5.66},{"date":"2025-10-23T16:00:00.000Z","stockId":597,"sp":5.66},{"date":"2025-10-22T16:00:00.000Z","stockId":597,"sp":5.76},{"date":"2025-10-21T16:00:00.000Z","stockId":597,"sp":5.77},{"date":"2025-10-20T16:00:00.000Z","stockId":597,"sp":5.68},{"date":"2025-10-19T16:00:00.000Z","stockId":597,"sp":5.64},{"date":"2025-10-16T16:00:00.000Z","stockId":597,"sp":5.6},{"date":"2025-10-15T16:00:00.000Z","stockId":597,"sp":5.62},{"date":"2025-10-14T16:00:00.000Z","stockId":597,"sp":5.6},{"date":"2025-10-13T16:00:00.000Z","stockId":597,"sp":5.47},{"date":"2025-10-12T16:00:00.000Z","stockId":597,"sp":5.45},{"date":"2025-10-09T16:00:00.000Z","stockId":597,"sp":5.49},{"date":"2025-10-08T16:00:00.000Z","stockId":597,"sp":5.47},{"date":"2025-09-29T16:00:00.000Z","stockId":597,"sp":5.33},{"date":"2025-09-28T16:00:00.000Z","stockId":597,"sp":5.32},{"date":"2025-09-25T16:00:00.000Z","stockId":597,"sp":5.32},{"date":"2025-09-24T16:00:00.000Z","stockId":597,"sp":5.35},{"date":"2025-09-23T16:00:00.000Z","stockId":597,"sp":5.41},{"date":"2025-09-22T16:00:00.000Z","stockId":597,"sp":5.39},{"date":"2025-09-21T16:00:00.000Z","stockId":597,"sp":5.49},{"date":"2025-09-18T16:00:00.000Z","stockId":597,"sp":5.5},{"date":"2025-09-17T16:00:00.000Z","stockId":597,"sp":5.55},{"date":"2025-09-16T16:00:00.000Z","stockId":597,"sp":5.63},{"date":"2025-09-15T16:00:00.000Z","stockId":597,"sp":5.69},{"date":"2025-09-14T16:00:00.000Z","stockId":597,"sp":5.7},{"date":"2025-09-11T16:00:00.000Z","stockId":597,"sp":5.7},{"date":"2025-09-10T16:00:00.000Z","stockId":597,"sp":5.68},{"date":"2025-09-09T16:00:00.000Z","stockId":597,"sp":5.66},{"date":"2025-09-08T16:00:00.000Z","stockId":597,"sp":5.66},{"date":"2025-09-07T16:00:00.000Z","stockId":597,"sp":5.74},{"date":"2025-09-04T16:00:00.000Z","stockId":597,"sp":5.66},{"date":"2025-09-03T16:00:00.000Z","stockId":597,"sp":5.58},{"date":"2025-09-02T16:00:00.000Z","stockId":597,"sp":5.63},{"date":"2025-09-01T16:00:00.000Z","stockId":597,"sp":5.72},{"date":"2025-08-31T16:00:00.000Z","stockId":597,"sp":5.72},{"date":"2025-08-28T16:00:00.000Z","stockId":597,"sp":5.65},{"date":"2025-08-27T16:00:00.000Z","stockId":597,"sp":5.62},{"date":"2025-08-26T16:00:00.000Z","stockId":597,"sp":5.59},{"date":"2025-08-25T16:00:00.000Z","stockId":597,"sp":5.81},{"date":"2025-08-24T16:00:00.000Z","stockId":597,"sp":5.82},{"date":"2025-08-21T16:00:00.000Z","stockId":597,"sp":5.77},{"date":"2025-08-20T16:00:00.000Z","stockId":597,"sp":5.8},{"date":"2025-08-19T16:00:00.000Z","stockId":597,"sp":5.86},{"date":"2025-08-18T16:00:00.000Z","stockId":597,"sp":5.88},{"date":"2025-08-17T16:00:00.000Z","stockId":597,"sp":5.86},{"date":"2025-08-14T16:00:00.000Z","stockId":597,"sp":5.85},{"date":"2025-08-13T16:00:00.000Z","stockId":597,"sp":5.79},{"date":"2025-08-12T16:00:00.000Z","stockId":597,"sp":5.78},{"date":"2025-08-11T16:00:00.000Z","stockId":597,"sp":5.78},{"date":"2025-08-10T16:00:00.000Z","stockId":597,"sp":5.81},{"date":"2025-08-07T16:00:00.000Z","stockId":597,"sp":5.77},{"date":"2025-08-06T16:00:00.000Z","stockId":597,"sp":5.77},{"date":"2025-08-05T16:00:00.000Z","stockId":597,"sp":5.84},{"date":"2025-08-04T16:00:00.000Z","stockId":597,"sp":6.09},{"date":"2025-08-03T16:00:00.000Z","stockId":597,"sp":6.13},{"date":"2025-07-31T16:00:00.000Z","stockId":597,"sp":6.21},{"date":"2025-07-30T16:00:00.000Z","stockId":597,"sp":6.25},{"date":"2025-07-29T16:00:00.000Z","stockId":597,"sp":6.26},{"date":"2025-07-28T16:00:00.000Z","stockId":597,"sp":6.4},{"date":"2025-07-27T16:00:00.000Z","stockId":597,"sp":6.43},{"date":"2025-07-24T16:00:00.000Z","stockId":597,"sp":6.49},{"date":"2025-07-23T16:00:00.000Z","stockId":597,"sp":6.29},{"date":"2025-07-22T16:00:00.000Z","stockId":597,"sp":6.31},{"date":"2025-07-21T16:00:00.000Z","stockId":597,"sp":6.07},{"date":"2025-07-20T16:00:00.000Z","stockId":597,"sp":6.03},{"date":"2025-07-17T16:00:00.000Z","stockId":597,"sp":5.56},{"date":"2025-07-16T16:00:00.000Z","stockId":597,"sp":5.51},{"date":"2025-07-15T16:00:00.000Z","stockId":597,"sp":5.46},{"date":"2025-07-14T16:00:00.000Z","stockId":597,"sp":5.37},{"date":"2025-07-13T16:00:00.000Z","stockId":597,"sp":5.47},{"date":"2025-07-10T16:00:00.000Z","stockId":597,"sp":5.4},{"date":"2025-07-09T16:00:00.000Z","stockId":597,"sp":5.35},{"date":"2025-07-08T16:00:00.000Z","stockId":597,"sp":5.28},{"date":"2025-07-07T16:00:00.000Z","stockId":597,"sp":5.34},{"date":"2025-07-06T16:00:00.000Z","stockId":597,"sp":5.32},{"date":"2025-07-03T16:00:00.000Z","stockId":597,"sp":5.34},{"date":"2025-07-02T16:00:00.000Z","stockId":597,"sp":5.33},{"date":"2025-07-01T16:00:00.000Z","stockId":597,"sp":5.25},{"date":"2025-06-30T16:00:00.000Z","stockId":597,"sp":5.26},{"date":"2025-06-29T16:00:00.000Z","stockId":597,"sp":5.16},{"date":"2025-06-26T16:00:00.000Z","stockId":597,"sp":5.15},{"date":"2025-06-25T16:00:00.000Z","stockId":597,"sp":5.15},{"date":"2025-06-24T16:00:00.000Z","stockId":597,"sp":5.14},{"date":"2025-06-23T16:00:00.000Z","stockId":597,"sp":5.23},{"date":"2025-06-22T16:00:00.000Z","stockId":597,"sp":5.13},{"date":"2025-06-19T16:00:00.000Z","stockId":597,"sp":5.17},{"date":"2025-06-18T16:00:00.000Z","stockId":597,"sp":5.16},{"date":"2025-06-17T16:00:00.000Z","stockId":597,"sp":5.25},{"date":"2025-06-16T16:00:00.000Z","stockId":597,"sp":5.35},{"date":"2025-06-15T16:00:00.000Z","stockId":597,"sp":5.35},{"date":"2025-06-12T16:00:00.000Z","stockId":597,"sp":5.34},{"date":"2025-06-11T16:00:00.000Z","stockId":597,"sp":5.4},{"date":"2025-06-10T16:00:00.000Z","stockId":597,"sp":5.42},{"date":"2025-06-09T16:00:00.000Z","stockId":597,"sp":5.46},{"date":"2025-06-08T16:00:00.000Z","stockId":597,"sp":5.45},{"date":"2025-06-05T16:00:00.000Z","stockId":597,"sp":5.37},{"date":"2025-06-04T16:00:00.000Z","stockId":597,"sp":5.36},{"date":"2025-06-03T16:00:00.000Z","stockId":597,"sp":5.43},{"date":"2025-06-02T16:00:00.000Z","stockId":597,"sp":5.42},{"date":"2025-05-29T16:00:00.000Z","stockId":597,"sp":5.28},{"date":"2025-05-28T16:00:00.000Z","stockId":597,"sp":5.25},{"date":"2025-05-27T16:00:00.000Z","stockId":597,"sp":5.15},{"date":"2025-05-26T16:00:00.000Z","stockId":597,"sp":5.22},{"date":"2025-05-25T16:00:00.000Z","stockId":597,"sp":5.19},{"date":"2025-05-22T16:00:00.000Z","stockId":597,"sp":5.28},{"date":"2025-05-21T16:00:00.000Z","stockId":597,"sp":5.19},{"date":"2025-05-20T16:00:00.000Z","stockId":597,"sp":5.27},{"date":"2025-05-19T16:00:00.000Z","stockId":597,"sp":5.22},{"date":"2025-05-18T16:00:00.000Z","stockId":597,"sp":5.19},{"date":"2025-05-15T16:00:00.000Z","stockId":597,"sp":5.25},{"date":"2025-05-14T16:00:00.000Z","stockId":597,"sp":5.17},{"date":"2025-05-13T16:00:00.000Z","stockId":597,"sp":5.17},{"date":"2025-05-12T16:00:00.000Z","stockId":597,"sp":5.2},{"date":"2025-05-11T16:00:00.000Z","stockId":597,"sp":5.16},{"date":"2025-05-08T16:00:00.000Z","stockId":597,"sp":5.19},{"date":"2025-05-07T16:00:00.000Z","stockId":597,"sp":5.26},{"date":"2025-05-06T16:00:00.000Z","stockId":597,"sp":5.27},{"date":"2025-05-05T16:00:00.000Z","stockId":597,"sp":5.31},{"date":"2025-04-29T16:00:00.000Z","stockId":597,"sp":5.14},{"date":"2025-04-28T16:00:00.000Z","stockId":597,"sp":5.12},{"date":"2025-04-27T16:00:00.000Z","stockId":597,"sp":5.39},{"date":"2025-04-24T16:00:00.000Z","stockId":597,"sp":5.46},{"date":"2025-04-23T16:00:00.000Z","stockId":597,"sp":5.58},{"date":"2025-04-22T16:00:00.000Z","stockId":597,"sp":5.5},{"date":"2025-04-21T16:00:00.000Z","stockId":597,"sp":5.56},{"date":"2025-04-20T16:00:00.000Z","stockId":597,"sp":5.5},{"date":"2025-04-17T16:00:00.000Z","stockId":597,"sp":5.42},{"date":"2025-04-16T16:00:00.000Z","stockId":597,"sp":5.47},{"date":"2025-04-15T16:00:00.000Z","stockId":597,"sp":5.48},{"date":"2025-04-14T16:00:00.000Z","stockId":597,"sp":5.47},{"date":"2025-04-13T16:00:00.000Z","stockId":597,"sp":5.46},{"date":"2025-04-10T16:00:00.000Z","stockId":597,"sp":5.25},{"date":"2025-04-09T16:00:00.000Z","stockId":597,"sp":5.25},{"date":"2025-04-08T16:00:00.000Z","stockId":597,"sp":5.11},{"date":"2025-04-07T16:00:00.000Z","stockId":597,"sp":5.13},{"date":"2025-04-06T16:00:00.000Z","stockId":597,"sp":5.15},{"date":"2025-04-02T16:00:00.000Z","stockId":597,"sp":5.72},{"date":"2025-04-01T16:00:00.000Z","stockId":597,"sp":5.26},{"date":"2025-03-31T16:00:00.000Z","stockId":597,"sp":5.31},{"date":"2025-03-30T16:00:00.000Z","stockId":597,"sp":5.05},{"date":"2025-03-27T16:00:00.000Z","stockId":597,"sp":5.21},{"date":"2025-03-26T16:00:00.000Z","stockId":597,"sp":5.22},{"date":"2025-03-25T16:00:00.000Z","stockId":597,"sp":5.14},{"date":"2025-03-24T16:00:00.000Z","stockId":597,"sp":5.07},{"date":"2025-03-23T16:00:00.000Z","stockId":597,"sp":5.04},{"date":"2025-03-20T16:00:00.000Z","stockId":597,"sp":5.03},{"date":"2025-03-19T16:00:00.000Z","stockId":597,"sp":4.99},{"date":"2025-03-18T16:00:00.000Z","stockId":597,"sp":5.03},{"date":"2025-03-17T16:00:00.000Z","stockId":597,"sp":5},{"date":"2025-03-16T16:00:00.000Z","stockId":597,"sp":5},{"date":"2025-03-13T16:00:00.000Z","stockId":597,"sp":4.97},{"date":"2025-03-12T16:00:00.000Z","stockId":597,"sp":4.88},{"date":"2025-03-11T16:00:00.000Z","stockId":597,"sp":4.92},{"date":"2025-03-10T16:00:00.000Z","stockId":597,"sp":4.93},{"date":"2025-03-09T16:00:00.000Z","stockId":597,"sp":4.93},{"date":"2025-03-06T16:00:00.000Z","stockId":597,"sp":4.87},{"date":"2025-03-05T16:00:00.000Z","stockId":597,"sp":4.91},{"date":"2025-03-04T16:00:00.000Z","stockId":597,"sp":4.88},{"date":"2025-03-03T16:00:00.000Z","stockId":597,"sp":4.95},{"date":"2025-03-02T16:00:00.000Z","stockId":597,"sp":4.96},{"date":"2025-02-27T16:00:00.000Z","stockId":597,"sp":5.01},{"date":"2025-02-26T16:00:00.000Z","stockId":597,"sp":5.1},{"date":"2025-02-25T16:00:00.000Z","stockId":597,"sp":5.07},{"date":"2025-02-24T16:00:00.000Z","stockId":597,"sp":5.03},{"date":"2025-02-23T16:00:00.000Z","stockId":597,"sp":5.05},{"date":"2025-02-20T16:00:00.000Z","stockId":597,"sp":5.07},{"date":"2025-02-19T16:00:00.000Z","stockId":597,"sp":5.11},{"date":"2025-02-18T16:00:00.000Z","stockId":597,"sp":5.09},{"date":"2025-02-17T16:00:00.000Z","stockId":597,"sp":5.11},{"date":"2025-02-16T16:00:00.000Z","stockId":597,"sp":5.25},{"date":"2025-02-13T16:00:00.000Z","stockId":597,"sp":5.25},{"date":"2025-02-12T16:00:00.000Z","stockId":597,"sp":5.21},{"date":"2025-02-11T16:00:00.000Z","stockId":597,"sp":5.26},{"date":"2025-02-10T16:00:00.000Z","stockId":597,"sp":5.26},{"date":"2025-02-09T16:00:00.000Z","stockId":597,"sp":5.34},{"date":"2025-02-06T16:00:00.000Z","stockId":597,"sp":5.17},{"date":"2025-02-05T16:00:00.000Z","stockId":597,"sp":5.1},{"date":"2025-02-04T16:00:00.000Z","stockId":597,"sp":5.06},{"date":"2025-01-26T16:00:00.000Z","stockId":597,"sp":4.99},{"date":"2025-01-23T16:00:00.000Z","stockId":597,"sp":4.98},{"date":"2025-01-22T16:00:00.000Z","stockId":597,"sp":4.97},{"date":"2025-01-21T16:00:00.000Z","stockId":597,"sp":4.98},{"date":"2025-01-20T16:00:00.000Z","stockId":597,"sp":5.01},{"date":"2025-01-19T16:00:00.000Z","stockId":597,"sp":5.06},{"date":"2025-01-16T16:00:00.000Z","stockId":597,"sp":5.03},{"date":"2025-01-15T16:00:00.000Z","stockId":597,"sp":5.02},{"date":"2025-01-14T16:00:00.000Z","stockId":597,"sp":5.02},{"date":"2025-01-13T16:00:00.000Z","stockId":597,"sp":5.08},{"date":"2025-01-12T16:00:00.000Z","stockId":597,"sp":4.92},{"date":"2025-01-09T16:00:00.000Z","stockId":597,"sp":4.96},{"date":"2025-01-08T16:00:00.000Z","stockId":597,"sp":5.27},{"date":"2025-01-07T16:00:00.000Z","stockId":597,"sp":5.5},{"date":"2025-01-06T16:00:00.000Z","stockId":597,"sp":5.49},{"date":"2025-01-05T16:00:00.000Z","stockId":597,"sp":5.6},{"date":"2025-01-02T16:00:00.000Z","stockId":597,"sp":5.09},{"date":"2025-01-01T16:00:00.000Z","stockId":597,"sp":5.08},{"date":"2024-12-30T16:00:00.000Z","stockId":597,"sp":5.27},{"date":"2024-12-29T16:00:00.000Z","stockId":597,"sp":5.36},{"date":"2024-12-26T16:00:00.000Z","stockId":597,"sp":5.46},{"date":"2024-12-25T16:00:00.000Z","stockId":597,"sp":5.58},{"date":"2024-12-24T16:00:00.000Z","stockId":597,"sp":5.68},{"date":"2024-12-23T16:00:00.000Z","stockId":597,"sp":5.35},{"date":"2024-12-22T16:00:00.000Z","stockId":597,"sp":5.28},{"date":"2024-12-19T16:00:00.000Z","stockId":597,"sp":5.42},{"date":"2024-12-18T16:00:00.000Z","stockId":597,"sp":5.43},{"date":"2024-12-17T16:00:00.000Z","stockId":597,"sp":5.43},{"date":"2024-12-16T16:00:00.000Z","stockId":597,"sp":5.43},{"date":"2024-12-15T16:00:00.000Z","stockId":597,"sp":5.59},{"date":"2024-12-12T16:00:00.000Z","stockId":597,"sp":5.59},{"date":"2024-12-11T16:00:00.000Z","stockId":597,"sp":5.77},{"date":"2024-12-10T16:00:00.000Z","stockId":597,"sp":5.76},{"date":"2024-12-09T16:00:00.000Z","stockId":597,"sp":5.69},{"date":"2024-12-08T16:00:00.000Z","stockId":597,"sp":5.79},{"date":"2024-12-05T16:00:00.000Z","stockId":597,"sp":5.79},{"date":"2024-12-04T16:00:00.000Z","stockId":597,"sp":5.71},{"date":"2024-12-03T16:00:00.000Z","stockId":597,"sp":5.63},{"date":"2024-12-02T16:00:00.000Z","stockId":597,"sp":5.59},{"date":"2024-12-01T16:00:00.000Z","stockId":597,"sp":5.57},{"date":"2024-11-28T16:00:00.000Z","stockId":597,"sp":5.34},{"date":"2024-11-27T16:00:00.000Z","stockId":597,"sp":5.27},{"date":"2024-11-26T16:00:00.000Z","stockId":597,"sp":5.23},{"date":"2024-11-25T16:00:00.000Z","stockId":597,"sp":5.2},{"date":"2024-11-24T16:00:00.000Z","stockId":597,"sp":5.22},{"date":"2024-11-21T16:00:00.000Z","stockId":597,"sp":5.13},{"date":"2024-11-20T16:00:00.000Z","stockId":597,"sp":5.37},{"date":"2024-11-19T16:00:00.000Z","stockId":597,"sp":5.4},{"date":"2024-11-18T16:00:00.000Z","stockId":597,"sp":5.29},{"date":"2024-11-17T16:00:00.000Z","stockId":597,"sp":5.2},{"date":"2024-11-14T16:00:00.000Z","stockId":597,"sp":5.24},{"date":"2024-11-13T16:00:00.000Z","stockId":597,"sp":5.3},{"date":"2024-11-12T16:00:00.000Z","stockId":597,"sp":5.52},{"date":"2024-11-11T16:00:00.000Z","stockId":597,"sp":5.63},{"date":"2024-11-10T16:00:00.000Z","stockId":597,"sp":5.76},{"date":"2024-11-07T16:00:00.000Z","stockId":597,"sp":5.88},{"date":"2024-11-06T16:00:00.000Z","stockId":597,"sp":6.14},{"date":"2024-11-05T16:00:00.000Z","stockId":597,"sp":5.58},{"date":"2024-11-04T16:00:00.000Z","stockId":597,"sp":5.07},{"date":"2024-11-03T16:00:00.000Z","stockId":597,"sp":5.01},{"date":"2024-10-31T16:00:00.000Z","stockId":597,"sp":4.96},{"date":"2024-10-30T16:00:00.000Z","stockId":597,"sp":5.05},{"date":"2024-10-29T16:00:00.000Z","stockId":597,"sp":4.94},{"date":"2024-10-28T16:00:00.000Z","stockId":597,"sp":4.93},{"date":"2024-10-27T16:00:00.000Z","stockId":597,"sp":5.03},{"date":"2024-10-24T16:00:00.000Z","stockId":597,"sp":4.85},{"date":"2024-10-23T16:00:00.000Z","stockId":597,"sp":4.77},{"date":"2024-10-22T16:00:00.000Z","stockId":597,"sp":4.93},{"date":"2024-10-21T16:00:00.000Z","stockId":597,"sp":4.88},{"date":"2024-10-20T16:00:00.000Z","stockId":597,"sp":4.66},{"date":"2024-10-17T16:00:00.000Z","stockId":597,"sp":4.67},{"date":"2024-10-16T16:00:00.000Z","stockId":597,"sp":4.57},{"date":"2024-10-15T16:00:00.000Z","stockId":597,"sp":4.56},{"date":"2024-10-14T16:00:00.000Z","stockId":597,"sp":4.51},{"date":"2024-10-13T16:00:00.000Z","stockId":597,"sp":4.58},{"date":"2024-10-10T16:00:00.000Z","stockId":597,"sp":4.52},{"date":"2024-10-09T16:00:00.000Z","stockId":597,"sp":4.68},{"date":"2024-10-08T16:00:00.000Z","stockId":597,"sp":4.62},{"date":"2024-10-07T16:00:00.000Z","stockId":597,"sp":5.06},{"date":"2024-09-29T16:00:00.000Z","stockId":597,"sp":4.94},{"date":"2024-09-26T16:00:00.000Z","stockId":597,"sp":4.57},{"date":"2024-09-25T16:00:00.000Z","stockId":597,"sp":4.42},{"date":"2024-09-24T16:00:00.000Z","stockId":597,"sp":4.28},{"date":"2024-09-23T16:00:00.000Z","stockId":597,"sp":4.25},{"date":"2024-09-22T16:00:00.000Z","stockId":597,"sp":4.14},{"date":"2024-09-19T16:00:00.000Z","stockId":597,"sp":4.11},{"date":"2024-09-18T16:00:00.000Z","stockId":597,"sp":4.16},{"date":"2024-09-17T16:00:00.000Z","stockId":597,"sp":4.04},{"date":"2024-09-12T16:00:00.000Z","stockId":597,"sp":4.13},{"date":"2024-09-11T16:00:00.000Z","stockId":597,"sp":4.15},{"date":"2024-09-10T16:00:00.000Z","stockId":597,"sp":4.15},{"date":"2024-09-09T16:00:00.000Z","stockId":597,"sp":4.19},{"date":"2024-09-08T16:00:00.000Z","stockId":597,"sp":4.22},{"date":"2024-09-05T16:00:00.000Z","stockId":597,"sp":4.16},{"date":"2024-09-04T16:00:00.000Z","stockId":597,"sp":4.25},{"date":"2024-09-03T16:00:00.000Z","stockId":597,"sp":4.17},{"date":"2024-09-02T16:00:00.000Z","stockId":597,"sp":4.21},{"date":"2024-09-01T16:00:00.000Z","stockId":597,"sp":4.18},{"date":"2024-08-29T16:00:00.000Z","stockId":597,"sp":4.24},{"date":"2024-08-28T16:00:00.000Z","stockId":597,"sp":4.22},{"date":"2024-08-27T16:00:00.000Z","stockId":597,"sp":4.18},{"date":"2024-08-26T16:00:00.000Z","stockId":597,"sp":4.12},{"date":"2024-08-25T16:00:00.000Z","stockId":597,"sp":4.15},{"date":"2024-08-22T16:00:00.000Z","stockId":597,"sp":4.14},{"date":"2024-08-21T16:00:00.000Z","stockId":597,"sp":4.2},{"date":"2024-08-20T16:00:00.000Z","stockId":597,"sp":4.29},{"date":"2024-08-19T16:00:00.000Z","stockId":597,"sp":4.35},{"date":"2024-08-18T16:00:00.000Z","stockId":597,"sp":4.39},{"date":"2024-08-15T16:00:00.000Z","stockId":597,"sp":4.5},{"date":"2024-08-14T16:00:00.000Z","stockId":597,"sp":4.62},{"date":"2024-08-13T16:00:00.000Z","stockId":597,"sp":4.71},{"date":"2024-08-12T16:00:00.000Z","stockId":597,"sp":4.77},{"date":"2024-08-11T16:00:00.000Z","stockId":597,"sp":5.3},{"date":"2024-08-08T16:00:00.000Z","stockId":597,"sp":5.89},{"date":"2024-08-07T16:00:00.000Z","stockId":597,"sp":5.35},{"date":"2024-08-06T16:00:00.000Z","stockId":597,"sp":4.86},{"date":"2024-08-05T16:00:00.000Z","stockId":597,"sp":4.42},{"date":"2024-08-04T16:00:00.000Z","stockId":597,"sp":4.02},{"date":"2024-08-01T16:00:00.000Z","stockId":597,"sp":4.09},{"date":"2024-07-31T16:00:00.000Z","stockId":597,"sp":4.02},{"date":"2024-07-30T16:00:00.000Z","stockId":597,"sp":4},{"date":"2024-07-29T16:00:00.000Z","stockId":597,"sp":3.88},{"date":"2024-07-28T16:00:00.000Z","stockId":597,"sp":3.85},{"date":"2024-07-25T16:00:00.000Z","stockId":597,"sp":3.88},{"date":"2024-07-24T16:00:00.000Z","stockId":597,"sp":3.79},{"date":"2024-07-23T16:00:00.000Z","stockId":597,"sp":3.79},{"date":"2024-07-22T16:00:00.000Z","stockId":597,"sp":3.87},{"date":"2024-07-21T16:00:00.000Z","stockId":597,"sp":3.93},{"date":"2024-07-18T16:00:00.000Z","stockId":597,"sp":3.96},{"date":"2024-07-17T16:00:00.000Z","stockId":597,"sp":3.93},{"date":"2024-07-16T16:00:00.000Z","stockId":597,"sp":3.9},{"date":"2024-07-15T16:00:00.000Z","stockId":597,"sp":3.89},{"date":"2024-07-14T16:00:00.000Z","stockId":597,"sp":3.92},{"date":"2024-07-11T16:00:00.000Z","stockId":597,"sp":3.97},{"date":"2024-07-10T16:00:00.000Z","stockId":597,"sp":3.95},{"date":"2024-07-09T16:00:00.000Z","stockId":597,"sp":3.82},{"date":"2024-07-08T16:00:00.000Z","stockId":597,"sp":3.84},{"date":"2024-07-07T16:00:00.000Z","stockId":597,"sp":3.84},{"date":"2024-07-04T16:00:00.000Z","stockId":597,"sp":3.96},{"date":"2024-07-03T16:00:00.000Z","stockId":597,"sp":3.88},{"date":"2024-07-02T16:00:00.000Z","stockId":597,"sp":3.95},{"date":"2024-07-01T16:00:00.000Z","stockId":597,"sp":3.95},{"date":"2024-06-30T16:00:00.000Z","stockId":597,"sp":3.93},{"date":"2024-06-27T16:00:00.000Z","stockId":597,"sp":3.87},{"date":"2024-06-26T16:00:00.000Z","stockId":597,"sp":3.87},{"sp":3.96,"stockId":597,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.92,"stockId":597,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.83,"stockId":597,"date":"2024-06-23T16:00:00.000Z"},{"sp":4,"stockId":597,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.97,"stockId":597,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.03,"stockId":597,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.08,"stockId":597,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.09,"stockId":597,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.12,"stockId":597,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.11,"stockId":597,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.2,"stockId":597,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.18,"stockId":597,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.16,"stockId":597,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.07,"stockId":597,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.21,"stockId":597,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.28,"stockId":597,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.28,"stockId":597,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.39,"stockId":597,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.37,"stockId":597,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.39,"stockId":597,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.39,"stockId":597,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.49,"stockId":597,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.47,"stockId":597,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.49,"stockId":597,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.66,"stockId":597,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.71,"stockId":597,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.82,"stockId":597,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.82,"stockId":597,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.81,"stockId":597,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.81,"stockId":597,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.92,"stockId":597,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.9,"stockId":597,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":597,"sp":5.01},{"date":"2024-05-08T16:00:00.000Z","stockId":597,"sp":5.07},{"date":"2024-05-07T16:00:00.000Z","stockId":597,"sp":5.04},{"date":"2024-05-06T16:00:00.000Z","stockId":597,"sp":5.04},{"date":"2024-05-05T16:00:00.000Z","stockId":597,"sp":4.88},{"date":"2024-04-29T16:00:00.000Z","stockId":597,"sp":4.75},{"date":"2024-04-28T16:00:00.000Z","stockId":597,"sp":4.66},{"date":"2024-04-25T16:00:00.000Z","stockId":597,"sp":4.58},{"date":"2024-04-24T16:00:00.000Z","stockId":597,"sp":4.82},{"date":"2024-04-23T16:00:00.000Z","stockId":597,"sp":4.73},{"date":"2024-04-22T16:00:00.000Z","stockId":597,"sp":4.71},{"date":"2024-04-21T16:00:00.000Z","stockId":597,"sp":4.68},{"date":"2024-04-18T16:00:00.000Z","stockId":597,"sp":4.64},{"date":"2024-04-17T16:00:00.000Z","stockId":597,"sp":4.61},{"date":"2024-04-16T16:00:00.000Z","stockId":597,"sp":4.66},{"date":"2024-04-15T16:00:00.000Z","stockId":597,"sp":4.43},{"date":"2024-04-14T16:00:00.000Z","stockId":597,"sp":4.6},{"date":"2024-04-11T16:00:00.000Z","stockId":597,"sp":4.87},{"date":"2024-04-10T16:00:00.000Z","stockId":597,"sp":4.78},{"date":"2024-04-09T16:00:00.000Z","stockId":597,"sp":4.76},{"date":"2024-04-08T16:00:00.000Z","stockId":597,"sp":4.85},{"date":"2024-04-07T16:00:00.000Z","stockId":597,"sp":4.74},{"date":"2024-04-02T16:00:00.000Z","stockId":597,"sp":4.84},{"date":"2024-04-01T16:00:00.000Z","stockId":597,"sp":4.81},{"date":"2024-03-31T16:00:00.000Z","stockId":597,"sp":4.85},{"date":"2024-03-28T16:00:00.000Z","stockId":597,"sp":4.77},{"date":"2024-03-27T16:00:00.000Z","stockId":597,"sp":4.71},{"date":"2024-03-26T16:00:00.000Z","stockId":597,"sp":4.68},{"date":"2024-03-25T16:00:00.000Z","stockId":597,"sp":4.76},{"date":"2024-03-24T16:00:00.000Z","stockId":597,"sp":4.76},{"date":"2024-03-21T16:00:00.000Z","stockId":597,"sp":4.8},{"date":"2024-03-20T16:00:00.000Z","stockId":597,"sp":4.83},{"date":"2024-03-19T16:00:00.000Z","stockId":597,"sp":4.85},{"date":"2024-03-18T16:00:00.000Z","stockId":597,"sp":4.8},{"date":"2024-03-17T16:00:00.000Z","stockId":597,"sp":4.83},{"date":"2024-03-14T16:00:00.000Z","stockId":597,"sp":4.73},{"date":"2024-03-13T16:00:00.000Z","stockId":597,"sp":4.68},{"date":"2024-03-12T16:00:00.000Z","stockId":597,"sp":4.7},{"date":"2024-03-11T16:00:00.000Z","stockId":597,"sp":4.71},{"date":"2024-03-10T16:00:00.000Z","stockId":597,"sp":4.62},{"date":"2024-03-07T16:00:00.000Z","stockId":597,"sp":4.56},{"date":"2024-03-06T16:00:00.000Z","stockId":597,"sp":4.55},{"date":"2024-03-05T16:00:00.000Z","stockId":597,"sp":4.6},{"date":"2024-03-04T16:00:00.000Z","stockId":597,"sp":4.62},{"date":"2024-03-03T16:00:00.000Z","stockId":597,"sp":4.69},{"date":"2024-02-29T16:00:00.000Z","stockId":597,"sp":4.66},{"date":"2024-02-28T16:00:00.000Z","stockId":597,"sp":4.69},{"date":"2024-02-27T16:00:00.000Z","stockId":597,"sp":4.6},{"date":"2024-02-26T16:00:00.000Z","stockId":597,"sp":4.75},{"date":"2024-02-25T16:00:00.000Z","stockId":597,"sp":4.67},{"date":"2024-02-22T16:00:00.000Z","stockId":597,"sp":4.65},{"date":"2024-02-21T16:00:00.000Z","stockId":597,"sp":4.61},{"date":"2024-02-20T16:00:00.000Z","stockId":597,"sp":4.56},{"date":"2024-02-19T16:00:00.000Z","stockId":597,"sp":4.55},{"date":"2024-02-18T16:00:00.000Z","stockId":597,"sp":4.54},{"date":"2024-02-07T16:00:00.000Z","stockId":597,"sp":4.5},{"date":"2024-02-06T16:00:00.000Z","stockId":597,"sp":4.22},{"date":"2024-02-05T16:00:00.000Z","stockId":597,"sp":4.07},{"date":"2024-02-04T16:00:00.000Z","stockId":597,"sp":3.9},{"date":"2024-02-01T16:00:00.000Z","stockId":597,"sp":4.18},{"date":"2024-01-31T16:00:00.000Z","stockId":597,"sp":4.37},{"date":"2024-01-30T16:00:00.000Z","stockId":597,"sp":4.44},{"date":"2024-01-29T16:00:00.000Z","stockId":597,"sp":4.63},{"date":"2024-01-28T16:00:00.000Z","stockId":597,"sp":4.75},{"date":"2024-01-25T16:00:00.000Z","stockId":597,"sp":4.84},{"date":"2024-01-24T16:00:00.000Z","stockId":597,"sp":4.83},{"date":"2024-01-23T16:00:00.000Z","stockId":597,"sp":4.66},{"date":"2024-01-22T16:00:00.000Z","stockId":597,"sp":4.57},{"date":"2024-01-21T16:00:00.000Z","stockId":597,"sp":4.57},{"date":"2024-01-18T16:00:00.000Z","stockId":597,"sp":4.89},{"date":"2024-01-17T16:00:00.000Z","stockId":597,"sp":4.92},{"date":"2024-01-16T16:00:00.000Z","stockId":597,"sp":5.04},{"date":"2024-01-15T16:00:00.000Z","stockId":597,"sp":5.15},{"date":"2024-01-14T16:00:00.000Z","stockId":597,"sp":5.18},{"date":"2024-01-11T16:00:00.000Z","stockId":597,"sp":5.13},{"date":"2024-01-10T16:00:00.000Z","stockId":597,"sp":5.18},{"date":"2024-01-09T16:00:00.000Z","stockId":597,"sp":5.18},{"date":"2024-01-08T16:00:00.000Z","stockId":597,"sp":5.18},{"date":"2024-01-07T16:00:00.000Z","stockId":597,"sp":5.16},{"date":"2024-01-04T16:00:00.000Z","stockId":597,"sp":5.27},{"date":"2024-01-03T16:00:00.000Z","stockId":597,"sp":5.37},{"date":"2024-01-02T16:00:00.000Z","stockId":597,"sp":5.39},{"date":"2024-01-01T16:00:00.000Z","stockId":597,"sp":5.37},{"date":"2023-12-28T16:00:00.000Z","stockId":597,"sp":5.35},{"date":"2023-12-27T16:00:00.000Z","stockId":597,"sp":5.32},{"date":"2023-12-26T16:00:00.000Z","stockId":597,"sp":5.29},{"date":"2023-12-25T16:00:00.000Z","stockId":597,"sp":5.24},{"date":"2023-12-24T16:00:00.000Z","stockId":597,"sp":5.31},{"date":"2023-12-21T16:00:00.000Z","stockId":597,"sp":5.32},{"date":"2023-12-20T16:00:00.000Z","stockId":597,"sp":5.38},{"date":"2023-12-19T16:00:00.000Z","stockId":597,"sp":5.38},{"date":"2023-12-18T16:00:00.000Z","stockId":597,"sp":5.41},{"date":"2023-12-17T16:00:00.000Z","stockId":597,"sp":5.47},{"date":"2023-12-14T16:00:00.000Z","stockId":597,"sp":5.47},{"date":"2023-12-13T16:00:00.000Z","stockId":597,"sp":5.61},{"date":"2023-12-12T16:00:00.000Z","stockId":597,"sp":5.68},{"date":"2023-12-11T16:00:00.000Z","stockId":597,"sp":5.65},{"date":"2023-12-10T16:00:00.000Z","stockId":597,"sp":5.58},{"date":"2023-12-07T16:00:00.000Z","stockId":597,"sp":5.55},{"date":"2023-12-06T16:00:00.000Z","stockId":597,"sp":5.63},{"date":"2023-12-05T16:00:00.000Z","stockId":597,"sp":5.66},{"date":"2023-12-04T16:00:00.000Z","stockId":597,"sp":5.7},{"date":"2023-12-03T16:00:00.000Z","stockId":597,"sp":5.75},{"date":"2023-11-30T16:00:00.000Z","stockId":597,"sp":5.68},{"date":"2023-11-29T16:00:00.000Z","stockId":597,"sp":5.71},{"date":"2023-11-28T16:00:00.000Z","stockId":597,"sp":5.65},{"date":"2023-11-27T16:00:00.000Z","stockId":597,"sp":5.7},{"date":"2023-11-26T16:00:00.000Z","stockId":597,"sp":5.72},{"date":"2023-11-23T16:00:00.000Z","stockId":597,"sp":5.83},{"date":"2023-11-22T16:00:00.000Z","stockId":597,"sp":5.7},{"date":"2023-11-21T16:00:00.000Z","stockId":597,"sp":5.57},{"date":"2023-11-20T16:00:00.000Z","stockId":597,"sp":5.56},{"date":"2023-11-19T16:00:00.000Z","stockId":597,"sp":5.56},{"date":"2023-11-16T16:00:00.000Z","stockId":597,"sp":5.51},{"date":"2023-11-15T16:00:00.000Z","stockId":597,"sp":5.45},{"date":"2023-11-14T16:00:00.000Z","stockId":597,"sp":5.48},{"date":"2023-11-13T16:00:00.000Z","stockId":597,"sp":5.48},{"date":"2023-11-12T16:00:00.000Z","stockId":597,"sp":5.48},{"date":"2023-11-09T16:00:00.000Z","stockId":597,"sp":5.45},{"date":"2023-11-08T16:00:00.000Z","stockId":597,"sp":5.39},{"date":"2023-11-07T16:00:00.000Z","stockId":597,"sp":5.47},{"date":"2023-11-06T16:00:00.000Z","stockId":597,"sp":5.4},{"date":"2023-11-05T16:00:00.000Z","stockId":597,"sp":5.44},{"date":"2023-11-02T16:00:00.000Z","stockId":597,"sp":5.42},{"date":"2023-11-01T16:00:00.000Z","stockId":597,"sp":5.44},{"date":"2023-10-31T16:00:00.000Z","stockId":597,"sp":5.42},{"date":"2023-10-30T16:00:00.000Z","stockId":597,"sp":5.46},{"date":"2023-10-29T16:00:00.000Z","stockId":597,"sp":5.48},{"date":"2023-10-26T16:00:00.000Z","stockId":597,"sp":5.31},{"date":"2023-10-25T16:00:00.000Z","stockId":597,"sp":5.01},{"date":"2023-10-24T16:00:00.000Z","stockId":597,"sp":4.97},{"date":"2023-10-23T16:00:00.000Z","stockId":597,"sp":4.89},{"date":"2023-10-22T16:00:00.000Z","stockId":597,"sp":4.82},{"date":"2023-10-19T16:00:00.000Z","stockId":597,"sp":4.95},{"date":"2023-10-18T16:00:00.000Z","stockId":597,"sp":5.02},{"date":"2023-10-17T16:00:00.000Z","stockId":597,"sp":5.14},{"date":"2023-10-16T16:00:00.000Z","stockId":597,"sp":5.25},{"date":"2023-10-15T16:00:00.000Z","stockId":597,"sp":5.29},{"date":"2023-10-12T16:00:00.000Z","stockId":597,"sp":5.32},{"date":"2023-10-11T16:00:00.000Z","stockId":597,"sp":5.28},{"date":"2023-10-10T16:00:00.000Z","stockId":597,"sp":5.23},{"date":"2023-10-09T16:00:00.000Z","stockId":597,"sp":5.16},{"date":"2023-10-08T16:00:00.000Z","stockId":597,"sp":5.24},{"date":"2023-09-27T16:00:00.000Z","stockId":597,"sp":5.25},{"date":"2023-09-26T16:00:00.000Z","stockId":597,"sp":5.25},{"date":"2023-09-25T16:00:00.000Z","stockId":597,"sp":5.19},{"date":"2023-09-24T16:00:00.000Z","stockId":597,"sp":5.25},{"date":"2023-09-21T16:00:00.000Z","stockId":597,"sp":5.19},{"date":"2023-09-20T16:00:00.000Z","stockId":597,"sp":5.18},{"date":"2023-09-19T16:00:00.000Z","stockId":597,"sp":5.25},{"date":"2023-09-18T16:00:00.000Z","stockId":597,"sp":5.24},{"date":"2023-09-17T16:00:00.000Z","stockId":597,"sp":5.18},{"date":"2023-09-14T16:00:00.000Z","stockId":597,"sp":5.15},{"date":"2023-09-13T16:00:00.000Z","stockId":597,"sp":5.07},{"date":"2023-09-12T16:00:00.000Z","stockId":597,"sp":5.06},{"date":"2023-09-11T16:00:00.000Z","stockId":597,"sp":5.13},{"date":"2023-09-10T16:00:00.000Z","stockId":597,"sp":5.04},{"date":"2023-09-07T16:00:00.000Z","stockId":597,"sp":4.92},{"date":"2023-09-06T16:00:00.000Z","stockId":597,"sp":4.92},{"date":"2023-09-05T16:00:00.000Z","stockId":597,"sp":5.03},{"date":"2023-09-04T16:00:00.000Z","stockId":597,"sp":5.07},{"date":"2023-09-03T16:00:00.000Z","stockId":597,"sp":5.08},{"date":"2023-08-31T16:00:00.000Z","stockId":597,"sp":5.02},{"date":"2023-08-30T16:00:00.000Z","stockId":597,"sp":5.05},{"date":"2023-08-29T16:00:00.000Z","stockId":597,"sp":5.02},{"date":"2023-08-28T16:00:00.000Z","stockId":597,"sp":5.07},{"date":"2023-08-27T16:00:00.000Z","stockId":597,"sp":5.03},{"date":"2023-08-24T16:00:00.000Z","stockId":597,"sp":4.97},{"date":"2023-08-23T16:00:00.000Z","stockId":597,"sp":4.97},{"date":"2023-08-22T16:00:00.000Z","stockId":597,"sp":5},{"date":"2023-08-21T16:00:00.000Z","stockId":597,"sp":5.1},{"date":"2023-08-20T16:00:00.000Z","stockId":597,"sp":5.18},{"date":"2023-08-17T16:00:00.000Z","stockId":597,"sp":5.27},{"date":"2023-08-16T16:00:00.000Z","stockId":597,"sp":5.45},{"date":"2023-08-15T16:00:00.000Z","stockId":597,"sp":5.47},{"date":"2023-08-14T16:00:00.000Z","stockId":597,"sp":5.49},{"date":"2023-08-13T16:00:00.000Z","stockId":597,"sp":5.5},{"date":"2023-08-10T16:00:00.000Z","stockId":597,"sp":5.55},{"date":"2023-08-09T16:00:00.000Z","stockId":597,"sp":5.6},{"date":"2023-08-08T16:00:00.000Z","stockId":597,"sp":5.38},{"date":"2023-08-07T16:00:00.000Z","stockId":597,"sp":5.33},{"date":"2023-08-06T16:00:00.000Z","stockId":597,"sp":5.28},{"date":"2023-08-03T16:00:00.000Z","stockId":597,"sp":5.34},{"date":"2023-08-02T16:00:00.000Z","stockId":597,"sp":5.35},{"date":"2023-08-01T16:00:00.000Z","stockId":597,"sp":5.25},{"date":"2023-07-31T16:00:00.000Z","stockId":597,"sp":5.33},{"date":"2023-07-30T16:00:00.000Z","stockId":597,"sp":5.35},{"date":"2023-07-27T16:00:00.000Z","stockId":597,"sp":5.36},{"date":"2023-07-26T16:00:00.000Z","stockId":597,"sp":5.31},{"date":"2023-07-25T16:00:00.000Z","stockId":597,"sp":5.33},{"date":"2023-07-24T16:00:00.000Z","stockId":597,"sp":5.28},{"date":"2023-07-23T16:00:00.000Z","stockId":597,"sp":5.25},{"date":"2023-07-20T16:00:00.000Z","stockId":597,"sp":5.21},{"date":"2023-07-19T16:00:00.000Z","stockId":597,"sp":5.19},{"date":"2023-07-18T16:00:00.000Z","stockId":597,"sp":5.18},{"date":"2023-07-17T16:00:00.000Z","stockId":597,"sp":5.17},{"date":"2023-07-16T16:00:00.000Z","stockId":597,"sp":5.18},{"date":"2023-07-13T16:00:00.000Z","stockId":597,"sp":5.16},{"date":"2023-07-12T16:00:00.000Z","stockId":597,"sp":5.2},{"date":"2023-07-11T16:00:00.000Z","stockId":597,"sp":5.14},{"date":"2023-07-10T16:00:00.000Z","stockId":597,"sp":5.21},{"date":"2023-07-09T16:00:00.000Z","stockId":597,"sp":5.21},{"date":"2023-07-06T16:00:00.000Z","stockId":597,"sp":5.19},{"date":"2023-07-05T16:00:00.000Z","stockId":597,"sp":5.17},{"date":"2023-07-04T16:00:00.000Z","stockId":597,"sp":5.19},{"date":"2023-07-03T16:00:00.000Z","stockId":597,"sp":5.24},{"date":"2023-07-02T16:00:00.000Z","stockId":597,"sp":5.24},{"date":"2023-06-29T16:00:00.000Z","stockId":597,"sp":5.19},{"date":"2023-06-28T16:00:00.000Z","stockId":597,"sp":5.14},{"date":"2023-06-27T16:00:00.000Z","stockId":597,"sp":5.09},{"date":"2023-06-26T16:00:00.000Z","stockId":597,"sp":5.13},{"date":"2023-06-25T16:00:00.000Z","stockId":597,"sp":5.03},{"date":"2023-06-20T16:00:00.000Z","stockId":597,"sp":5.11},{"date":"2023-06-19T16:00:00.000Z","stockId":597,"sp":5.13},{"date":"2023-06-18T16:00:00.000Z","stockId":597,"sp":5.2},{"date":"2023-06-15T16:00:00.000Z","stockId":597,"sp":5.22},{"date":"2023-06-14T16:00:00.000Z","stockId":597,"sp":5.21},{"date":"2023-06-13T16:00:00.000Z","stockId":597,"sp":5.2},{"date":"2023-06-12T16:00:00.000Z","stockId":597,"sp":5.18},{"date":"2023-06-11T16:00:00.000Z","stockId":597,"sp":5.21},{"date":"2023-06-08T16:00:00.000Z","stockId":597,"sp":5.22}],"dateFlag":"day"}