window.pageData = {"stock":{"_id":523,"stockCode":"000523","exchange":"sz","market":"a","stockType":"company","followedNum":149,"ipoDate":"1993-11-07T16:00:00.000Z","areaCode":"cn","blackenedNum":25,"provinceCode":19,"fsTableType":"non_financial","tickerId":523,"memoNum":9,"establishDate":"1993-02-02T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"红棉股份","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"hmgf","actualControllerTypes":["state_owned"],"actualControllerName":"广州市国有资产监督管理委员会","blockDealDate":"2026-07-22T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-23T19:08:36.365Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-07-18T16:00:00.000Z","industry":{"_id":2010000510101,"stockCode":"510101","name":"综合","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":510101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":134.47941399788988},"pb":{"mcw":2.5386759003239834},"ps_ttm":{"mcw":2.117578181277379},"dyr":{"mcw":0.007301026543328436}},"staticDividendYieldRatio":0.006563108501752008},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000503,"stockCode":"C0503","exchange":"sz","stockType":"industry","source":"cni","tickerId":503,"name":"食品饮料与烟草"},{"_id":2000000050301,"stockCode":"C050301","exchange":"sz","stockType":"industry","source":"cni","tickerId":50301,"name":"食品"}],"sw":[{"_id":2010000510000,"stockCode":"510000","name":"综合","stockType":"industry","exchange":"sw","tickerId":510000,"source":"sw"},{"_id":2010000510100,"stockCode":"510100","name":"综合","stockType":"industry","exchange":"sw","tickerId":510100,"source":"sw"},{"_id":2010000510101,"stockCode":"510101","name":"综合","stockType":"industry","exchange":"sw","tickerId":510101,"source":"sw"}],"sw_2021":[{"_id":2020000510000,"stockCode":"510000","name":"综合","stockType":"industry","exchange":"sw_2021","tickerId":510000,"source":"sw_2021"},{"_id":2020000510100,"stockCode":"510100","name":"综合","stockType":"industry","exchange":"sw_2021","tickerId":510100,"source":"sw_2021"},{"_id":2020000510101,"stockCode":"510101","name":"综合","stockType":"industry","exchange":"sw_2021","tickerId":510101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000001730192,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30192","tickerId":1730192,"source":"csi","name":"食品","weighting":0.00711},{"_id":1000000930653,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930653","tickerId":930653,"source":"csi","name":"CS食品饮","weighting":0.00273},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00039},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00013},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00005},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00005}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.hongmian000523.com.cn","companyName":"广州市红棉智汇科创股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为7400万元-7850万元，与上年同期相比增长120.83%-134.26%。","maxProfit":78500000,"maxProfitChangeRatio":1.3426,"minProfit":74000000,"minProfitChangeRatio":1.2083,"performanceType":"sharply_increase","reason":"公司2026年半年度业绩变动主要原因如下：1、公司归属于上市公司股东的净利润大幅度增加，主要为报告期内公司追回相关贸易损失及诉讼损失减少等原因所致。报告期内，公司非经常性损益预计约2,900万元至3,100万元。2、公司扣除非经常性损益后的净利润呈现波动下降，主要原因为：一是受原材料价格及消费市场波动影响，公司食品饮料板块盈利能力面临一定压力。二是公司食品饮料板块进一步加大全国性市场开拓投入，多维发力品牌推广，重点推进廣氏品牌全面焕新及亚洲新品矩阵落地，饮料业务规模整体同比保持平稳。3、报告期内，公司园区运营板块控股子公司广州新仕诚企业发展股份有限公司精准招商，积极开展升级改造，提升园区配套服务，报告期内成功外拓科汇城1个园区。综合来看，园区外拓工作取得积极进展，经营发展稳健有序。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":523,"type":"tr_dri","cagr_p_r_fs":0.01760802155086738,"cagr_p_r_fys":-0.29708222811671137,"cagr_p_r_y1":-0.21597633136094663,"cagr_p_r_y10":-0.11786375122418402,"cagr_p_r_y3":-0.07331127256531245,"cagr_p_r_y5":-0.08619767772419218,"p_r_fs":0.7699313476705378,"cagr_p_r_d30":-0.025735294117646967,"cagr_p_r_d60":-0.18960244648318036,"cagr_p_r_d90":-0.1744548286604356,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"1993-11-07T16:00:00.000Z","cagr_p_r_y20":0.022833879912941946,"cagr_p_r_d14":-0.014869888475836368,"cagr_p_r_d7":-0.03985507246376807},"shnc":{"stockId":523,"type":"shnc","shnc_rld":"2026-06-17T16:00:00.000Z","shnc_rln":45873,"shnc_d60":-0.05686794547585271,"shnc_d90":-0.08182382258161366,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":49374,"shnc_q1":-0.049933614270045605,"shnc_q2":0.28011407829919627,"shnc_q3":0.2095245094436687,"shnc_y1":0.12890365448504984,"shnc_y2":0.28925550153171636,"shnc_d30":-0.043276049053140905},"ple":{"stockId":523,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":523,"type":"mm_ha","mm_sh":7679531,"mm_sha":19813190,"mm_sh_cap_r":0.005795171984925227,"spc":0,"mm_shc_v_r":0.04086489031903622,"mm_sh_nba_d1":1315996.867932347,"mm_sh_nba_d5":1315996.867932347,"mm_sh_nba_d20":1315996.867932347,"mm_sh_nba_d60":1315996.867932347,"mm_sh_nba_d120":-6117947.582310611,"mm_sh_nba_d240":-3648789.9476847723,"mm_sh_cap_rc_d1":0.0003143348362404804,"mm_sh_cap_rc_d5":0.0003143348362404804,"mm_sh_cap_rc_d20":0.0003143348362404804,"mm_sh_cap_rc_d60":0.0003143348362404804,"mm_sh_cap_rc_d120":-0.0014085135252263257,"mm_sh_nbv_d1":416544,"mm_sh_nbv_d5":416544,"mm_sh_nbv_d20":416544,"mm_sh_nbv_d60":416544,"mm_sh_nbv_d120":-1866506,"mm_sh_nbv_d240":-545656,"mm_sh_nbp_d1":179782.77695742715,"mm_sh_nbp_d5":-286137.5796234602,"mm_sh_nbp_d20":-286137.5796234602,"mm_sh_nbp_d60":-286137.5796234602,"mm_sh_nbp_d120":118881.29122265009,"mm_sh_nbp_d240":-886797.2694364022,"mm_sh_nbpr_d1":0.13661337753781755,"mm_sh_nbpr_d5":-0.015852701418731963,"mm_sh_nbpr_d20":-0.015852701418731963,"mm_sh_nbpr_d60":-0.015852701418731963,"mm_sh_nbpr_d120":0.0053653174563565685,"mm_sh_nbpr_d240":-0.03947115816086205,"mm_sh_cap_rc_d240":-0.00041176607850223687,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.0010031759935816298,"mm_shc_v_r_d20":0.0020432445159518113,"mm_shc_v_r_d240":0.00008928432191893954,"mm_shc_v_r_d5":0.008172978063807245,"mm_shc_v_r_d60":0.0006810815053172704,"mm_sh_cap_rc_q1":-0.009280414871272985,"mm_sh_cap_rc_q2":0.0001832586040766207,"mm_sh_cap_rc_q3":0.0031346014951186044,"mm_sh_cap_rc_q4":0.003448936331359085,"mm_sh_nba_q1":-31611640.41875742,"mm_sh_nba_q2":11923747.779160421,"mm_sh_nba_q3":26750373.609745815,"mm_sh_nba_q4":28066370.47767816,"mm_sh_nbv_q1":-12298036,"mm_sh_nbv_q2":242847,"mm_sh_nbv_q3":4153849,"mm_sh_nbv_q4":4570393}},"priceMetrics":{"pe_ttm":42.249765974624296,"d_pe_ttm":65.21469881368166,"pb":2.481892782809097,"pb_wo_gw":2.481892782809097,"dyr":0,"mc":4863991421.65,"mc_om":4863991421.65,"sp":2.65,"spc":-0.0399,"ta":48016854,"to_r":0.01349157680755318,"cmc":3511674408,"ecmc":2854950016.85,"ecmc_psh":62236,"shn":45873},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"69a1f88bab9237e661bdde4e","stockId":523,"source":"cn_info","shareholderName":"兴业资产管理有限公司","declarationDate":"2026-01-30T16:00:00.000Z","date":"2026-01-28T16:00:00.000Z","changeQuantity":-8297300,"sharesChangeRatio":0.00452,"priceLimit":"4.024","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":91773372,"priceFloor":4.024,"priceCeiling":4.024,"averagePrice":4.024,"stock":{"_id":523,"stockCode":"000523","exchange":"sz","market":"a","stockType":"company","followedNum":149,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":523,"memoNum":9,"currency":"CNY","name":"红棉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f987b9bea94b6177a4e0","stockId":523,"source":"cn_info","shareholderName":"广州轻工工贸集团有限公司","declarationDate":"2024-08-20T16:00:00.000Z","date":"2024-08-18T16:00:00.000Z","changeQuantity":4932000,"sharesChangeRatio":0.00269,"priceLimit":"2.908","sharesHeldAfterChange":0.278,"quantityHeldAfterChange":510308307,"priceFloor":2.908,"priceCeiling":2.908,"averagePrice":2.908,"stock":{"_id":523,"stockCode":"000523","exchange":"sz","market":"a","stockType":"company","followedNum":149,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":523,"memoNum":9,"currency":"CNY","name":"红棉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f987b9bea94b6177a4df","stockId":523,"source":"cn_info","shareholderName":"广州轻工工贸集团有限公司","declarationDate":"2024-07-09T16:00:00.000Z","date":"2024-07-07T16:00:00.000Z","changeQuantity":9064600,"sharesChangeRatio":0.00494,"candlestickAveragePrice":2.651922387754057,"lastUpdated":"2025-07-30T09:43:13.968Z","stock":{"_id":523,"stockCode":"000523","exchange":"sz","market":"a","stockType":"company","followedNum":149,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":523,"memoNum":9,"currency":"CNY","name":"红棉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f987b9bea94b6177a4de","stockId":523,"source":"cn_info","shareholderName":"广州轻工工贸集团有限公司","declarationDate":"2024-05-20T16:00:00.000Z","date":"2024-05-20T16:00:00.000Z","changeQuantity":8624700,"sharesChangeRatio":0.0047,"priceLimit":"3.004","priceFloor":3.004,"priceCeiling":3.004,"averagePrice":3.004,"stock":{"_id":523,"stockCode":"000523","exchange":"sz","market":"a","stockType":"company","followedNum":149,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":523,"memoNum":9,"currency":"CNY","name":"红棉股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f987b9bea94b6177a4dd","stockId":523,"source":"cn_info","shareholderName":"广州轻工工贸集团有限公司","declarationDate":"2024-03-04T16:00:00.000Z","date":"2024-03-03T16:00:00.000Z","changeQuantity":19253800,"sharesChangeRatio":0.0105,"candlestickAveragePrice":3.006745280729849,"lastUpdated":"2025-07-30T09:43:13.971Z","stock":{"_id":523,"stockCode":"000523","exchange":"sz","market":"a","stockType":"company","followedNum":149,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":523,"memoNum":9,"currency":"CNY","name":"红棉股份","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":523,"sp":2.65},{"date":"2026-07-22T16:00:00.000Z","stockId":523,"sp":2.76},{"date":"2026-07-21T16:00:00.000Z","stockId":523,"sp":2.69},{"date":"2026-07-20T16:00:00.000Z","stockId":523,"sp":2.71},{"stockId":523,"date":"2026-07-19T16:00:00.000Z","sp":2.76},{"date":"2026-07-16T16:00:00.000Z","stockId":523,"sp":2.76},{"date":"2026-07-15T16:00:00.000Z","stockId":523,"sp":2.82},{"date":"2026-07-14T16:00:00.000Z","stockId":523,"sp":2.8},{"stockId":523,"date":"2026-07-13T16:00:00.000Z","sp":2.76},{"date":"2026-07-12T16:00:00.000Z","stockId":523,"sp":2.65},{"date":"2026-07-09T16:00:00.000Z","stockId":523,"sp":2.69},{"date":"2026-07-08T16:00:00.000Z","stockId":523,"sp":2.64},{"date":"2026-07-07T16:00:00.000Z","stockId":523,"sp":2.63},{"stockId":523,"date":"2026-07-06T16:00:00.000Z","sp":2.63},{"date":"2026-07-05T16:00:00.000Z","stockId":523,"sp":2.65},{"stockId":523,"date":"2026-07-02T16:00:00.000Z","sp":2.65},{"date":"2026-07-01T16:00:00.000Z","stockId":523,"sp":2.63},{"stockId":523,"date":"2026-06-30T16:00:00.000Z","sp":2.65},{"stockId":523,"date":"2026-06-29T16:00:00.000Z","sp":2.58},{"date":"2026-06-28T16:00:00.000Z","stockId":523,"sp":2.58},{"date":"2026-06-25T16:00:00.000Z","stockId":523,"sp":2.57},{"date":"2026-06-24T16:00:00.000Z","stockId":523,"sp":2.64},{"date":"2026-06-23T16:00:00.000Z","stockId":523,"sp":2.72},{"date":"2026-06-22T16:00:00.000Z","stockId":523,"sp":2.82},{"date":"2026-06-21T16:00:00.000Z","stockId":523,"sp":2.81},{"stockId":523,"date":"2026-06-17T16:00:00.000Z","sp":2.77},{"date":"2026-06-16T16:00:00.000Z","stockId":523,"sp":2.83},{"stockId":523,"date":"2026-06-15T16:00:00.000Z","sp":2.92},{"stockId":523,"date":"2026-06-14T16:00:00.000Z","sp":2.95},{"date":"2026-06-11T16:00:00.000Z","stockId":523,"sp":2.95},{"date":"2026-06-10T16:00:00.000Z","stockId":523,"sp":2.88},{"stockId":523,"date":"2026-06-09T16:00:00.000Z","sp":2.91},{"date":"2026-06-08T16:00:00.000Z","stockId":523,"sp":2.95},{"date":"2026-06-07T16:00:00.000Z","stockId":523,"sp":2.93},{"stockId":523,"date":"2026-06-04T16:00:00.000Z","sp":3.07},{"date":"2026-06-03T16:00:00.000Z","stockId":523,"sp":3.06},{"stockId":523,"date":"2026-06-02T16:00:00.000Z","sp":3.18},{"date":"2026-06-01T16:00:00.000Z","stockId":523,"sp":3.24},{"stockId":523,"date":"2026-05-31T16:00:00.000Z","sp":3.28},{"stockId":523,"date":"2026-05-28T16:00:00.000Z","sp":3.14},{"date":"2026-05-27T16:00:00.000Z","stockId":523,"sp":3.16},{"date":"2026-05-26T16:00:00.000Z","stockId":523,"sp":3.11},{"stockId":523,"date":"2026-05-25T16:00:00.000Z","sp":3.19},{"stockId":523,"date":"2026-05-24T16:00:00.000Z","sp":3.27},{"date":"2026-05-21T16:00:00.000Z","stockId":523,"sp":3.25},{"stockId":523,"date":"2026-05-20T16:00:00.000Z","sp":3.22},{"stockId":523,"date":"2026-05-19T16:00:00.000Z","sp":3.39},{"date":"2026-05-18T16:00:00.000Z","stockId":523,"sp":3.44},{"stockId":523,"date":"2026-05-17T16:00:00.000Z","sp":3.47},{"stockId":523,"date":"2026-05-14T16:00:00.000Z","sp":3.45},{"stockId":523,"date":"2026-05-13T16:00:00.000Z","sp":3.39},{"date":"2026-05-12T16:00:00.000Z","stockId":523,"sp":3.4},{"stockId":523,"date":"2026-05-11T16:00:00.000Z","sp":3.31},{"stockId":523,"date":"2026-05-10T16:00:00.000Z","sp":3.38},{"date":"2026-05-07T16:00:00.000Z","stockId":523,"sp":3.39},{"date":"2026-05-06T16:00:00.000Z","stockId":523,"sp":3.36},{"date":"2026-05-05T16:00:00.000Z","stockId":523,"sp":3.42},{"stockId":523,"date":"2026-04-29T16:00:00.000Z","sp":3.45},{"date":"2026-04-28T16:00:00.000Z","stockId":523,"sp":3.43},{"stockId":523,"date":"2026-04-27T16:00:00.000Z","sp":3.4},{"date":"2026-04-26T16:00:00.000Z","stockId":523,"sp":3.26},{"date":"2026-04-23T16:00:00.000Z","stockId":523,"sp":3.21},{"date":"2026-04-22T16:00:00.000Z","stockId":523,"sp":3.2},{"date":"2026-04-21T16:00:00.000Z","stockId":523,"sp":3.23},{"date":"2026-04-20T16:00:00.000Z","stockId":523,"sp":3.26},{"stockId":523,"date":"2026-04-19T16:00:00.000Z","sp":3.24},{"stockId":523,"date":"2026-04-16T16:00:00.000Z","sp":3.22},{"stockId":523,"date":"2026-04-15T16:00:00.000Z","sp":3.23},{"date":"2026-04-14T16:00:00.000Z","stockId":523,"sp":3.22},{"stockId":523,"date":"2026-04-13T16:00:00.000Z","sp":3.27},{"stockId":523,"date":"2026-04-12T16:00:00.000Z","sp":3.28},{"date":"2026-04-09T16:00:00.000Z","stockId":523,"sp":3.24},{"date":"2026-04-08T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2026-04-07T16:00:00.000Z","stockId":523,"sp":3.31},{"date":"2026-04-06T16:00:00.000Z","stockId":523,"sp":3.24},{"stockId":523,"date":"2026-04-02T16:00:00.000Z","sp":3.16},{"date":"2026-04-01T16:00:00.000Z","stockId":523,"sp":3.32},{"date":"2026-03-31T16:00:00.000Z","stockId":523,"sp":3.37},{"date":"2026-03-30T16:00:00.000Z","stockId":523,"sp":3.42},{"date":"2026-03-29T16:00:00.000Z","stockId":523,"sp":3.5},{"date":"2026-03-26T16:00:00.000Z","stockId":523,"sp":3.51},{"date":"2026-03-25T16:00:00.000Z","stockId":523,"sp":3.44},{"stockId":523,"date":"2026-03-24T16:00:00.000Z","sp":3.48},{"stockId":523,"date":"2026-03-23T16:00:00.000Z","sp":3.42},{"date":"2026-03-22T16:00:00.000Z","stockId":523,"sp":3.27},{"date":"2026-03-19T16:00:00.000Z","stockId":523,"sp":3.45},{"date":"2026-03-18T16:00:00.000Z","stockId":523,"sp":3.56},{"date":"2026-03-17T16:00:00.000Z","stockId":523,"sp":3.67},{"stockId":523,"date":"2026-03-16T16:00:00.000Z","sp":3.64},{"stockId":523,"date":"2026-03-15T16:00:00.000Z","sp":3.7},{"date":"2026-03-12T16:00:00.000Z","stockId":523,"sp":3.66},{"stockId":523,"date":"2026-03-11T16:00:00.000Z","sp":3.67},{"date":"2026-03-10T16:00:00.000Z","stockId":523,"sp":3.73},{"stockId":523,"date":"2026-03-09T16:00:00.000Z","sp":3.68},{"date":"2026-03-08T16:00:00.000Z","stockId":523,"sp":3.7},{"stockId":523,"date":"2026-03-05T16:00:00.000Z","sp":3.73},{"stockId":523,"date":"2026-03-04T16:00:00.000Z","sp":3.62},{"date":"2026-03-03T16:00:00.000Z","stockId":523,"sp":3.57},{"date":"2026-03-02T16:00:00.000Z","stockId":523,"sp":3.6},{"stockId":523,"date":"2026-03-01T16:00:00.000Z","sp":3.83},{"date":"2026-02-26T16:00:00.000Z","stockId":523,"sp":3.9},{"date":"2026-02-25T16:00:00.000Z","stockId":523,"sp":3.88},{"stockId":523,"date":"2026-02-24T16:00:00.000Z","sp":3.95},{"date":"2026-02-23T16:00:00.000Z","stockId":523,"sp":3.92},{"date":"2026-02-12T16:00:00.000Z","stockId":523,"sp":3.77},{"date":"2026-02-11T16:00:00.000Z","stockId":523,"sp":3.84},{"date":"2026-02-10T16:00:00.000Z","stockId":523,"sp":3.89},{"stockId":523,"date":"2026-02-09T16:00:00.000Z","sp":4.02},{"stockId":523,"date":"2026-02-08T16:00:00.000Z","sp":4.08},{"stockId":523,"date":"2026-02-05T16:00:00.000Z","sp":4.07},{"stockId":523,"date":"2026-02-04T16:00:00.000Z","sp":4.14},{"stockId":523,"date":"2026-02-03T16:00:00.000Z","sp":3.9},{"date":"2026-02-02T16:00:00.000Z","stockId":523,"sp":3.81},{"date":"2026-02-01T16:00:00.000Z","stockId":523,"sp":3.77},{"date":"2026-01-29T16:00:00.000Z","stockId":523,"sp":4},{"stockId":523,"date":"2026-01-28T16:00:00.000Z","sp":4.15},{"stockId":523,"date":"2026-01-27T16:00:00.000Z","sp":3.98},{"stockId":523,"date":"2026-01-26T16:00:00.000Z","sp":4.02},{"date":"2026-01-25T16:00:00.000Z","stockId":523,"sp":4.13},{"stockId":523,"date":"2026-01-22T16:00:00.000Z","sp":4.2},{"date":"2026-01-21T16:00:00.000Z","stockId":523,"sp":4.16},{"stockId":523,"date":"2026-01-20T16:00:00.000Z","sp":4.15},{"stockId":523,"date":"2026-01-19T16:00:00.000Z","sp":4.24},{"stockId":523,"date":"2026-01-18T16:00:00.000Z","sp":3.85},{"stockId":523,"date":"2026-01-15T16:00:00.000Z","sp":3.76},{"date":"2026-01-14T16:00:00.000Z","stockId":523,"sp":3.87},{"stockId":523,"date":"2026-01-13T16:00:00.000Z","sp":3.88},{"stockId":523,"date":"2026-01-12T16:00:00.000Z","sp":3.92},{"date":"2026-01-11T16:00:00.000Z","stockId":523,"sp":3.99},{"stockId":523,"date":"2026-01-08T16:00:00.000Z","sp":3.94},{"date":"2026-01-07T16:00:00.000Z","stockId":523,"sp":3.73},{"date":"2026-01-06T16:00:00.000Z","stockId":523,"sp":3.7},{"date":"2026-01-05T16:00:00.000Z","stockId":523,"sp":3.77},{"date":"2026-01-04T16:00:00.000Z","stockId":523,"sp":3.82},{"date":"2025-12-30T16:00:00.000Z","stockId":523,"sp":3.77},{"date":"2025-12-29T16:00:00.000Z","stockId":523,"sp":3.84},{"date":"2025-12-28T16:00:00.000Z","stockId":523,"sp":3.91},{"date":"2025-12-25T16:00:00.000Z","stockId":523,"sp":4.05},{"date":"2025-12-24T16:00:00.000Z","stockId":523,"sp":3.68},{"date":"2025-12-23T16:00:00.000Z","stockId":523,"sp":3.78},{"date":"2025-12-22T16:00:00.000Z","stockId":523,"sp":3.89},{"date":"2025-12-21T16:00:00.000Z","stockId":523,"sp":4.1},{"date":"2025-12-18T16:00:00.000Z","stockId":523,"sp":3.73},{"date":"2025-12-17T16:00:00.000Z","stockId":523,"sp":3.39},{"date":"2025-12-16T16:00:00.000Z","stockId":523,"sp":3.33},{"date":"2025-12-15T16:00:00.000Z","stockId":523,"sp":3.32},{"date":"2025-12-14T16:00:00.000Z","stockId":523,"sp":3.29},{"date":"2025-12-11T16:00:00.000Z","stockId":523,"sp":3.21},{"date":"2025-12-10T16:00:00.000Z","stockId":523,"sp":3.34},{"date":"2025-12-09T16:00:00.000Z","stockId":523,"sp":3.51},{"date":"2025-12-08T16:00:00.000Z","stockId":523,"sp":3.55},{"date":"2025-12-07T16:00:00.000Z","stockId":523,"sp":3.61},{"date":"2025-12-04T16:00:00.000Z","stockId":523,"sp":3.59},{"date":"2025-12-03T16:00:00.000Z","stockId":523,"sp":3.46},{"date":"2025-12-02T16:00:00.000Z","stockId":523,"sp":3.58},{"date":"2025-12-01T16:00:00.000Z","stockId":523,"sp":3.54},{"date":"2025-11-30T16:00:00.000Z","stockId":523,"sp":3.56},{"date":"2025-11-27T16:00:00.000Z","stockId":523,"sp":3.47},{"date":"2025-11-26T16:00:00.000Z","stockId":523,"sp":3.42},{"date":"2025-11-25T16:00:00.000Z","stockId":523,"sp":3.55},{"date":"2025-11-24T16:00:00.000Z","stockId":523,"sp":3.23},{"date":"2025-11-23T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2025-11-20T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2025-11-19T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2025-11-18T16:00:00.000Z","stockId":523,"sp":3.35},{"date":"2025-11-17T16:00:00.000Z","stockId":523,"sp":3.37},{"date":"2025-11-16T16:00:00.000Z","stockId":523,"sp":3.41},{"date":"2025-11-13T16:00:00.000Z","stockId":523,"sp":3.39},{"date":"2025-11-12T16:00:00.000Z","stockId":523,"sp":3.39},{"date":"2025-11-11T16:00:00.000Z","stockId":523,"sp":3.38},{"date":"2025-11-10T16:00:00.000Z","stockId":523,"sp":3.38},{"date":"2025-11-09T16:00:00.000Z","stockId":523,"sp":3.36},{"date":"2025-11-06T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2025-11-05T16:00:00.000Z","stockId":523,"sp":3.29},{"date":"2025-11-04T16:00:00.000Z","stockId":523,"sp":3.31},{"date":"2025-11-03T16:00:00.000Z","stockId":523,"sp":3.28},{"date":"2025-11-02T16:00:00.000Z","stockId":523,"sp":3.27},{"date":"2025-10-30T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2025-10-29T16:00:00.000Z","stockId":523,"sp":3.16},{"date":"2025-10-28T16:00:00.000Z","stockId":523,"sp":3.19},{"date":"2025-10-27T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2025-10-26T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2025-10-23T16:00:00.000Z","stockId":523,"sp":3.23},{"date":"2025-10-22T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2025-10-21T16:00:00.000Z","stockId":523,"sp":3.25},{"date":"2025-10-20T16:00:00.000Z","stockId":523,"sp":3.23},{"date":"2025-10-19T16:00:00.000Z","stockId":523,"sp":3.18},{"date":"2025-10-16T16:00:00.000Z","stockId":523,"sp":3.15},{"date":"2025-10-15T16:00:00.000Z","stockId":523,"sp":3.15},{"date":"2025-10-14T16:00:00.000Z","stockId":523,"sp":3.17},{"date":"2025-10-13T16:00:00.000Z","stockId":523,"sp":3.15},{"date":"2025-10-12T16:00:00.000Z","stockId":523,"sp":3.14},{"date":"2025-10-09T16:00:00.000Z","stockId":523,"sp":3.19},{"date":"2025-10-08T16:00:00.000Z","stockId":523,"sp":3.17},{"date":"2025-09-29T16:00:00.000Z","stockId":523,"sp":3.16},{"date":"2025-09-28T16:00:00.000Z","stockId":523,"sp":3.18},{"date":"2025-09-25T16:00:00.000Z","stockId":523,"sp":3.17},{"date":"2025-09-24T16:00:00.000Z","stockId":523,"sp":3.16},{"date":"2025-09-23T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2025-09-22T16:00:00.000Z","stockId":523,"sp":3.19},{"date":"2025-09-21T16:00:00.000Z","stockId":523,"sp":3.28},{"date":"2025-09-18T16:00:00.000Z","stockId":523,"sp":3.29},{"date":"2025-09-17T16:00:00.000Z","stockId":523,"sp":3.35},{"date":"2025-09-16T16:00:00.000Z","stockId":523,"sp":3.42},{"date":"2025-09-15T16:00:00.000Z","stockId":523,"sp":3.48},{"date":"2025-09-14T16:00:00.000Z","stockId":523,"sp":3.41},{"date":"2025-09-11T16:00:00.000Z","stockId":523,"sp":3.41},{"date":"2025-09-10T16:00:00.000Z","stockId":523,"sp":3.41},{"date":"2025-09-09T16:00:00.000Z","stockId":523,"sp":3.45},{"date":"2025-09-08T16:00:00.000Z","stockId":523,"sp":3.44},{"date":"2025-09-07T16:00:00.000Z","stockId":523,"sp":3.43},{"date":"2025-09-04T16:00:00.000Z","stockId":523,"sp":3.4},{"date":"2025-09-03T16:00:00.000Z","stockId":523,"sp":3.41},{"date":"2025-09-02T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2025-09-01T16:00:00.000Z","stockId":523,"sp":3.35},{"date":"2025-08-31T16:00:00.000Z","stockId":523,"sp":3.31},{"date":"2025-08-28T16:00:00.000Z","stockId":523,"sp":3.27},{"date":"2025-08-27T16:00:00.000Z","stockId":523,"sp":3.29},{"date":"2025-08-26T16:00:00.000Z","stockId":523,"sp":3.28},{"date":"2025-08-25T16:00:00.000Z","stockId":523,"sp":3.37},{"date":"2025-08-24T16:00:00.000Z","stockId":523,"sp":3.35},{"date":"2025-08-21T16:00:00.000Z","stockId":523,"sp":3.33},{"date":"2025-08-20T16:00:00.000Z","stockId":523,"sp":3.34},{"date":"2025-08-19T16:00:00.000Z","stockId":523,"sp":3.35},{"date":"2025-08-18T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2025-08-17T16:00:00.000Z","stockId":523,"sp":3.29},{"date":"2025-08-14T16:00:00.000Z","stockId":523,"sp":3.27},{"date":"2025-08-13T16:00:00.000Z","stockId":523,"sp":3.25},{"date":"2025-08-12T16:00:00.000Z","stockId":523,"sp":3.31},{"date":"2025-08-11T16:00:00.000Z","stockId":523,"sp":3.32},{"date":"2025-08-10T16:00:00.000Z","stockId":523,"sp":3.34},{"date":"2025-08-07T16:00:00.000Z","stockId":523,"sp":3.32},{"date":"2025-08-06T16:00:00.000Z","stockId":523,"sp":3.32},{"date":"2025-08-05T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2025-08-04T16:00:00.000Z","stockId":523,"sp":3.32},{"date":"2025-08-03T16:00:00.000Z","stockId":523,"sp":3.27},{"date":"2025-07-31T16:00:00.000Z","stockId":523,"sp":3.26},{"date":"2025-07-30T16:00:00.000Z","stockId":523,"sp":3.27},{"date":"2025-07-29T16:00:00.000Z","stockId":523,"sp":3.36},{"date":"2025-07-28T16:00:00.000Z","stockId":523,"sp":3.32},{"date":"2025-07-27T16:00:00.000Z","stockId":523,"sp":3.32},{"date":"2025-07-24T16:00:00.000Z","stockId":523,"sp":3.33},{"date":"2025-07-23T16:00:00.000Z","stockId":523,"sp":3.38},{"date":"2025-07-22T16:00:00.000Z","stockId":523,"sp":3.27},{"date":"2025-07-21T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2025-07-20T16:00:00.000Z","stockId":523,"sp":3.29},{"date":"2025-07-17T16:00:00.000Z","stockId":523,"sp":3.24},{"date":"2025-07-16T16:00:00.000Z","stockId":523,"sp":3.24},{"date":"2025-07-15T16:00:00.000Z","stockId":523,"sp":3.25},{"date":"2025-07-14T16:00:00.000Z","stockId":523,"sp":3.23},{"date":"2025-07-13T16:00:00.000Z","stockId":523,"sp":3.32},{"date":"2025-07-10T16:00:00.000Z","stockId":523,"sp":3.31},{"date":"2025-07-09T16:00:00.000Z","stockId":523,"sp":3.32},{"date":"2025-07-08T16:00:00.000Z","stockId":523,"sp":3.31},{"date":"2025-07-07T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2025-07-06T16:00:00.000Z","stockId":523,"sp":3.27},{"date":"2025-07-03T16:00:00.000Z","stockId":523,"sp":3.27},{"date":"2025-07-02T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2025-07-01T16:00:00.000Z","stockId":523,"sp":3.32},{"date":"2025-06-30T16:00:00.000Z","stockId":523,"sp":3.28},{"date":"2025-06-29T16:00:00.000Z","stockId":523,"sp":3.26},{"date":"2025-06-26T16:00:00.000Z","stockId":523,"sp":3.27},{"date":"2025-06-25T16:00:00.000Z","stockId":523,"sp":3.28},{"date":"2025-06-24T16:00:00.000Z","stockId":523,"sp":3.27},{"date":"2025-06-23T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2025-06-22T16:00:00.000Z","stockId":523,"sp":3.25},{"date":"2025-06-19T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2025-06-18T16:00:00.000Z","stockId":523,"sp":3.21},{"date":"2025-06-17T16:00:00.000Z","stockId":523,"sp":3.27},{"date":"2025-06-16T16:00:00.000Z","stockId":523,"sp":3.31},{"date":"2025-06-15T16:00:00.000Z","stockId":523,"sp":3.32},{"date":"2025-06-12T16:00:00.000Z","stockId":523,"sp":3.33},{"date":"2025-06-11T16:00:00.000Z","stockId":523,"sp":3.41},{"date":"2025-06-10T16:00:00.000Z","stockId":523,"sp":3.43},{"date":"2025-06-09T16:00:00.000Z","stockId":523,"sp":3.41},{"date":"2025-06-08T16:00:00.000Z","stockId":523,"sp":3.45},{"date":"2025-06-05T16:00:00.000Z","stockId":523,"sp":3.44},{"date":"2025-06-04T16:00:00.000Z","stockId":523,"sp":3.48},{"date":"2025-06-03T16:00:00.000Z","stockId":523,"sp":3.59},{"date":"2025-06-02T16:00:00.000Z","stockId":523,"sp":3.43},{"date":"2025-05-29T16:00:00.000Z","stockId":523,"sp":3.38},{"date":"2025-05-28T16:00:00.000Z","stockId":523,"sp":3.39},{"date":"2025-05-27T16:00:00.000Z","stockId":523,"sp":3.38},{"date":"2025-05-26T16:00:00.000Z","stockId":523,"sp":3.35},{"date":"2025-05-25T16:00:00.000Z","stockId":523,"sp":3.28},{"date":"2025-05-22T16:00:00.000Z","stockId":523,"sp":3.24},{"date":"2025-05-21T16:00:00.000Z","stockId":523,"sp":3.32},{"date":"2025-05-20T16:00:00.000Z","stockId":523,"sp":3.44},{"date":"2025-05-19T16:00:00.000Z","stockId":523,"sp":3.47},{"date":"2025-05-18T16:00:00.000Z","stockId":523,"sp":3.44},{"date":"2025-05-15T16:00:00.000Z","stockId":523,"sp":3.36},{"date":"2025-05-14T16:00:00.000Z","stockId":523,"sp":3.32},{"date":"2025-05-13T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2025-05-12T16:00:00.000Z","stockId":523,"sp":3.31},{"date":"2025-05-11T16:00:00.000Z","stockId":523,"sp":3.29},{"date":"2025-05-08T16:00:00.000Z","stockId":523,"sp":3.34},{"date":"2025-05-07T16:00:00.000Z","stockId":523,"sp":3.27},{"date":"2025-05-06T16:00:00.000Z","stockId":523,"sp":3.26},{"date":"2025-05-05T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2025-04-29T16:00:00.000Z","stockId":523,"sp":3.17},{"date":"2025-04-28T16:00:00.000Z","stockId":523,"sp":3.15},{"date":"2025-04-27T16:00:00.000Z","stockId":523,"sp":3.33},{"date":"2025-04-24T16:00:00.000Z","stockId":523,"sp":3.44},{"date":"2025-04-23T16:00:00.000Z","stockId":523,"sp":3.46},{"date":"2025-04-22T16:00:00.000Z","stockId":523,"sp":3.47},{"date":"2025-04-21T16:00:00.000Z","stockId":523,"sp":3.52},{"date":"2025-04-20T16:00:00.000Z","stockId":523,"sp":3.54},{"date":"2025-04-17T16:00:00.000Z","stockId":523,"sp":3.44},{"date":"2025-04-16T16:00:00.000Z","stockId":523,"sp":3.47},{"date":"2025-04-15T16:00:00.000Z","stockId":523,"sp":3.42},{"date":"2025-04-14T16:00:00.000Z","stockId":523,"sp":3.44},{"date":"2025-04-13T16:00:00.000Z","stockId":523,"sp":3.39},{"date":"2025-04-10T16:00:00.000Z","stockId":523,"sp":3.34},{"date":"2025-04-09T16:00:00.000Z","stockId":523,"sp":3.35},{"date":"2025-04-08T16:00:00.000Z","stockId":523,"sp":3.29},{"date":"2025-04-07T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2025-04-06T16:00:00.000Z","stockId":523,"sp":3.08},{"date":"2025-04-02T16:00:00.000Z","stockId":523,"sp":3.42},{"date":"2025-04-01T16:00:00.000Z","stockId":523,"sp":3.4},{"date":"2025-03-31T16:00:00.000Z","stockId":523,"sp":3.41},{"date":"2025-03-30T16:00:00.000Z","stockId":523,"sp":3.48},{"date":"2025-03-27T16:00:00.000Z","stockId":523,"sp":3.48},{"date":"2025-03-26T16:00:00.000Z","stockId":523,"sp":3.51},{"date":"2025-03-25T16:00:00.000Z","stockId":523,"sp":3.43},{"date":"2025-03-24T16:00:00.000Z","stockId":523,"sp":3.41},{"date":"2025-03-23T16:00:00.000Z","stockId":523,"sp":3.55},{"date":"2025-03-20T16:00:00.000Z","stockId":523,"sp":3.43},{"date":"2025-03-19T16:00:00.000Z","stockId":523,"sp":3.41},{"date":"2025-03-18T16:00:00.000Z","stockId":523,"sp":3.44},{"date":"2025-03-17T16:00:00.000Z","stockId":523,"sp":3.61},{"date":"2025-03-16T16:00:00.000Z","stockId":523,"sp":3.67},{"date":"2025-03-13T16:00:00.000Z","stockId":523,"sp":3.34},{"date":"2025-03-12T16:00:00.000Z","stockId":523,"sp":3.04},{"date":"2025-03-11T16:00:00.000Z","stockId":523,"sp":3.06},{"date":"2025-03-10T16:00:00.000Z","stockId":523,"sp":3.04},{"date":"2025-03-09T16:00:00.000Z","stockId":523,"sp":3.02},{"date":"2025-03-06T16:00:00.000Z","stockId":523,"sp":3.03},{"date":"2025-03-05T16:00:00.000Z","stockId":523,"sp":3.06},{"date":"2025-03-04T16:00:00.000Z","stockId":523,"sp":3.05},{"date":"2025-03-03T16:00:00.000Z","stockId":523,"sp":3.09},{"date":"2025-03-02T16:00:00.000Z","stockId":523,"sp":3.09},{"date":"2025-02-27T16:00:00.000Z","stockId":523,"sp":3.07},{"date":"2025-02-26T16:00:00.000Z","stockId":523,"sp":3.14},{"date":"2025-02-25T16:00:00.000Z","stockId":523,"sp":3.1},{"date":"2025-02-24T16:00:00.000Z","stockId":523,"sp":3.05},{"date":"2025-02-23T16:00:00.000Z","stockId":523,"sp":3.08},{"date":"2025-02-20T16:00:00.000Z","stockId":523,"sp":3.08},{"date":"2025-02-19T16:00:00.000Z","stockId":523,"sp":2.98},{"date":"2025-02-18T16:00:00.000Z","stockId":523,"sp":2.94},{"date":"2025-02-17T16:00:00.000Z","stockId":523,"sp":2.94},{"date":"2025-02-16T16:00:00.000Z","stockId":523,"sp":3.02},{"date":"2025-02-13T16:00:00.000Z","stockId":523,"sp":3},{"date":"2025-02-12T16:00:00.000Z","stockId":523,"sp":3.03},{"date":"2025-02-11T16:00:00.000Z","stockId":523,"sp":3.04},{"date":"2025-02-10T16:00:00.000Z","stockId":523,"sp":3.01},{"date":"2025-02-09T16:00:00.000Z","stockId":523,"sp":3.05},{"date":"2025-02-06T16:00:00.000Z","stockId":523,"sp":2.96},{"date":"2025-02-05T16:00:00.000Z","stockId":523,"sp":2.93},{"date":"2025-02-04T16:00:00.000Z","stockId":523,"sp":2.93},{"date":"2025-01-26T16:00:00.000Z","stockId":523,"sp":2.94},{"date":"2025-01-23T16:00:00.000Z","stockId":523,"sp":2.94},{"date":"2025-01-22T16:00:00.000Z","stockId":523,"sp":2.9},{"date":"2025-01-21T16:00:00.000Z","stockId":523,"sp":2.89},{"date":"2025-01-20T16:00:00.000Z","stockId":523,"sp":2.93},{"date":"2025-01-19T16:00:00.000Z","stockId":523,"sp":2.96},{"date":"2025-01-16T16:00:00.000Z","stockId":523,"sp":2.9},{"date":"2025-01-15T16:00:00.000Z","stockId":523,"sp":2.92},{"date":"2025-01-14T16:00:00.000Z","stockId":523,"sp":2.86},{"date":"2025-01-13T16:00:00.000Z","stockId":523,"sp":2.86},{"date":"2025-01-12T16:00:00.000Z","stockId":523,"sp":2.74},{"date":"2025-01-09T16:00:00.000Z","stockId":523,"sp":2.74},{"date":"2025-01-08T16:00:00.000Z","stockId":523,"sp":2.86},{"date":"2025-01-07T16:00:00.000Z","stockId":523,"sp":2.88},{"date":"2025-01-06T16:00:00.000Z","stockId":523,"sp":2.88},{"date":"2025-01-05T16:00:00.000Z","stockId":523,"sp":2.85},{"date":"2025-01-02T16:00:00.000Z","stockId":523,"sp":2.9},{"date":"2025-01-01T16:00:00.000Z","stockId":523,"sp":3.05},{"date":"2024-12-30T16:00:00.000Z","stockId":523,"sp":3.05},{"date":"2024-12-29T16:00:00.000Z","stockId":523,"sp":3.12},{"date":"2024-12-26T16:00:00.000Z","stockId":523,"sp":3.24},{"date":"2024-12-25T16:00:00.000Z","stockId":523,"sp":3.21},{"date":"2024-12-24T16:00:00.000Z","stockId":523,"sp":3.19},{"date":"2024-12-23T16:00:00.000Z","stockId":523,"sp":3.26},{"date":"2024-12-22T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2024-12-19T16:00:00.000Z","stockId":523,"sp":3.46},{"date":"2024-12-18T16:00:00.000Z","stockId":523,"sp":3.36},{"date":"2024-12-17T16:00:00.000Z","stockId":523,"sp":3.39},{"date":"2024-12-16T16:00:00.000Z","stockId":523,"sp":3.41},{"date":"2024-12-15T16:00:00.000Z","stockId":523,"sp":3.61},{"date":"2024-12-12T16:00:00.000Z","stockId":523,"sp":3.56},{"date":"2024-12-11T16:00:00.000Z","stockId":523,"sp":3.68},{"date":"2024-12-10T16:00:00.000Z","stockId":523,"sp":3.58},{"date":"2024-12-09T16:00:00.000Z","stockId":523,"sp":3.44},{"date":"2024-12-08T16:00:00.000Z","stockId":523,"sp":3.43},{"date":"2024-12-05T16:00:00.000Z","stockId":523,"sp":3.5},{"date":"2024-12-04T16:00:00.000Z","stockId":523,"sp":3.37},{"date":"2024-12-03T16:00:00.000Z","stockId":523,"sp":3.34},{"date":"2024-12-02T16:00:00.000Z","stockId":523,"sp":3.37},{"date":"2024-12-01T16:00:00.000Z","stockId":523,"sp":3.37},{"date":"2024-11-28T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2024-11-27T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2024-11-26T16:00:00.000Z","stockId":523,"sp":3.17},{"date":"2024-11-25T16:00:00.000Z","stockId":523,"sp":3.17},{"date":"2024-11-24T16:00:00.000Z","stockId":523,"sp":3.14},{"date":"2024-11-21T16:00:00.000Z","stockId":523,"sp":3.09},{"date":"2024-11-20T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2024-11-19T16:00:00.000Z","stockId":523,"sp":3.23},{"date":"2024-11-18T16:00:00.000Z","stockId":523,"sp":3.16},{"date":"2024-11-17T16:00:00.000Z","stockId":523,"sp":3.14},{"date":"2024-11-14T16:00:00.000Z","stockId":523,"sp":3.14},{"date":"2024-11-13T16:00:00.000Z","stockId":523,"sp":3.21},{"date":"2024-11-12T16:00:00.000Z","stockId":523,"sp":3.28},{"date":"2024-11-11T16:00:00.000Z","stockId":523,"sp":3.36},{"date":"2024-11-10T16:00:00.000Z","stockId":523,"sp":3.4},{"date":"2024-11-07T16:00:00.000Z","stockId":523,"sp":3.44},{"date":"2024-11-06T16:00:00.000Z","stockId":523,"sp":3.49},{"date":"2024-11-05T16:00:00.000Z","stockId":523,"sp":3.31},{"date":"2024-11-04T16:00:00.000Z","stockId":523,"sp":3.25},{"date":"2024-11-03T16:00:00.000Z","stockId":523,"sp":3.2},{"date":"2024-10-31T16:00:00.000Z","stockId":523,"sp":3.15},{"date":"2024-10-30T16:00:00.000Z","stockId":523,"sp":3.28},{"date":"2024-10-29T16:00:00.000Z","stockId":523,"sp":3.18},{"date":"2024-10-28T16:00:00.000Z","stockId":523,"sp":3.14},{"date":"2024-10-27T16:00:00.000Z","stockId":523,"sp":3.26},{"date":"2024-10-24T16:00:00.000Z","stockId":523,"sp":3.03},{"date":"2024-10-23T16:00:00.000Z","stockId":523,"sp":2.97},{"date":"2024-10-22T16:00:00.000Z","stockId":523,"sp":2.93},{"date":"2024-10-21T16:00:00.000Z","stockId":523,"sp":2.9},{"date":"2024-10-20T16:00:00.000Z","stockId":523,"sp":2.83},{"date":"2024-10-17T16:00:00.000Z","stockId":523,"sp":2.85},{"date":"2024-10-16T16:00:00.000Z","stockId":523,"sp":2.81},{"date":"2024-10-15T16:00:00.000Z","stockId":523,"sp":2.85},{"date":"2024-10-14T16:00:00.000Z","stockId":523,"sp":2.86},{"date":"2024-10-13T16:00:00.000Z","stockId":523,"sp":2.9},{"date":"2024-10-10T16:00:00.000Z","stockId":523,"sp":2.83},{"date":"2024-10-09T16:00:00.000Z","stockId":523,"sp":2.84},{"date":"2024-10-08T16:00:00.000Z","stockId":523,"sp":2.88},{"date":"2024-10-07T16:00:00.000Z","stockId":523,"sp":3.2},{"date":"2024-09-29T16:00:00.000Z","stockId":523,"sp":3.21},{"date":"2024-09-26T16:00:00.000Z","stockId":523,"sp":3},{"date":"2024-09-25T16:00:00.000Z","stockId":523,"sp":2.92},{"date":"2024-09-24T16:00:00.000Z","stockId":523,"sp":2.65},{"date":"2024-09-23T16:00:00.000Z","stockId":523,"sp":2.58},{"date":"2024-09-22T16:00:00.000Z","stockId":523,"sp":2.46},{"date":"2024-09-19T16:00:00.000Z","stockId":523,"sp":2.46},{"date":"2024-09-18T16:00:00.000Z","stockId":523,"sp":2.47},{"date":"2024-09-17T16:00:00.000Z","stockId":523,"sp":2.39},{"date":"2024-09-12T16:00:00.000Z","stockId":523,"sp":2.44},{"date":"2024-09-11T16:00:00.000Z","stockId":523,"sp":2.42},{"date":"2024-09-10T16:00:00.000Z","stockId":523,"sp":2.41},{"date":"2024-09-09T16:00:00.000Z","stockId":523,"sp":2.46},{"date":"2024-09-08T16:00:00.000Z","stockId":523,"sp":2.45},{"date":"2024-09-05T16:00:00.000Z","stockId":523,"sp":2.47},{"date":"2024-09-04T16:00:00.000Z","stockId":523,"sp":2.52},{"date":"2024-09-03T16:00:00.000Z","stockId":523,"sp":2.49},{"date":"2024-09-02T16:00:00.000Z","stockId":523,"sp":2.53},{"date":"2024-09-01T16:00:00.000Z","stockId":523,"sp":2.53},{"date":"2024-08-29T16:00:00.000Z","stockId":523,"sp":2.59},{"date":"2024-08-28T16:00:00.000Z","stockId":523,"sp":2.56},{"date":"2024-08-27T16:00:00.000Z","stockId":523,"sp":2.55},{"date":"2024-08-26T16:00:00.000Z","stockId":523,"sp":2.52},{"date":"2024-08-25T16:00:00.000Z","stockId":523,"sp":2.55},{"date":"2024-08-22T16:00:00.000Z","stockId":523,"sp":2.54},{"date":"2024-08-21T16:00:00.000Z","stockId":523,"sp":2.56},{"date":"2024-08-20T16:00:00.000Z","stockId":523,"sp":2.58},{"date":"2024-08-19T16:00:00.000Z","stockId":523,"sp":2.62},{"date":"2024-08-18T16:00:00.000Z","stockId":523,"sp":2.64},{"date":"2024-08-15T16:00:00.000Z","stockId":523,"sp":2.65},{"date":"2024-08-14T16:00:00.000Z","stockId":523,"sp":2.67},{"date":"2024-08-13T16:00:00.000Z","stockId":523,"sp":2.64},{"date":"2024-08-12T16:00:00.000Z","stockId":523,"sp":2.66},{"date":"2024-08-11T16:00:00.000Z","stockId":523,"sp":2.63},{"date":"2024-08-08T16:00:00.000Z","stockId":523,"sp":2.67},{"date":"2024-08-07T16:00:00.000Z","stockId":523,"sp":2.66},{"date":"2024-08-06T16:00:00.000Z","stockId":523,"sp":2.62},{"date":"2024-08-05T16:00:00.000Z","stockId":523,"sp":2.65},{"date":"2024-08-04T16:00:00.000Z","stockId":523,"sp":2.6},{"date":"2024-08-01T16:00:00.000Z","stockId":523,"sp":2.64},{"date":"2024-07-31T16:00:00.000Z","stockId":523,"sp":2.65},{"date":"2024-07-30T16:00:00.000Z","stockId":523,"sp":2.66},{"date":"2024-07-29T16:00:00.000Z","stockId":523,"sp":2.61},{"date":"2024-07-28T16:00:00.000Z","stockId":523,"sp":2.56},{"date":"2024-07-25T16:00:00.000Z","stockId":523,"sp":2.55},{"date":"2024-07-24T16:00:00.000Z","stockId":523,"sp":2.52},{"date":"2024-07-23T16:00:00.000Z","stockId":523,"sp":2.48},{"date":"2024-07-22T16:00:00.000Z","stockId":523,"sp":2.53},{"date":"2024-07-21T16:00:00.000Z","stockId":523,"sp":2.59},{"date":"2024-07-18T16:00:00.000Z","stockId":523,"sp":2.63},{"date":"2024-07-17T16:00:00.000Z","stockId":523,"sp":2.63},{"date":"2024-07-16T16:00:00.000Z","stockId":523,"sp":2.67},{"date":"2024-07-15T16:00:00.000Z","stockId":523,"sp":2.67},{"date":"2024-07-14T16:00:00.000Z","stockId":523,"sp":2.72},{"date":"2024-07-11T16:00:00.000Z","stockId":523,"sp":2.76},{"date":"2024-07-10T16:00:00.000Z","stockId":523,"sp":2.69},{"date":"2024-07-09T16:00:00.000Z","stockId":523,"sp":2.66},{"date":"2024-07-08T16:00:00.000Z","stockId":523,"sp":2.68},{"date":"2024-07-07T16:00:00.000Z","stockId":523,"sp":2.64},{"date":"2024-07-04T16:00:00.000Z","stockId":523,"sp":2.68},{"date":"2024-07-03T16:00:00.000Z","stockId":523,"sp":2.65},{"date":"2024-07-02T16:00:00.000Z","stockId":523,"sp":2.74},{"date":"2024-07-01T16:00:00.000Z","stockId":523,"sp":2.76},{"date":"2024-06-30T16:00:00.000Z","stockId":523,"sp":2.69},{"date":"2024-06-27T16:00:00.000Z","stockId":523,"sp":2.59},{"date":"2024-06-26T16:00:00.000Z","stockId":523,"sp":2.6},{"sp":2.66,"stockId":523,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.6,"stockId":523,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.56,"stockId":523,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.66,"stockId":523,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.67,"stockId":523,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.74,"stockId":523,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.78,"stockId":523,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.79,"stockId":523,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.82,"stockId":523,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.8,"stockId":523,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.86,"stockId":523,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.83,"stockId":523,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.85,"stockId":523,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.79,"stockId":523,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.95,"stockId":523,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.99,"stockId":523,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.01,"stockId":523,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.07,"stockId":523,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.09,"stockId":523,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.09,"stockId":523,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.09,"stockId":523,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.13,"stockId":523,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.11,"stockId":523,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.14,"stockId":523,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.2,"stockId":523,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.22,"stockId":523,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.25,"stockId":523,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.26,"stockId":523,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.21,"stockId":523,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.24,"stockId":523,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.27,"stockId":523,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.16,"stockId":523,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":523,"sp":3.25},{"date":"2024-05-08T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2024-05-07T16:00:00.000Z","stockId":523,"sp":3.25},{"date":"2024-05-06T16:00:00.000Z","stockId":523,"sp":3.24},{"date":"2024-05-05T16:00:00.000Z","stockId":523,"sp":3.25},{"date":"2024-04-29T16:00:00.000Z","stockId":523,"sp":3.18},{"date":"2024-04-28T16:00:00.000Z","stockId":523,"sp":3.13},{"date":"2024-04-25T16:00:00.000Z","stockId":523,"sp":3.08},{"date":"2024-04-24T16:00:00.000Z","stockId":523,"sp":3.08},{"date":"2024-04-23T16:00:00.000Z","stockId":523,"sp":3.05},{"date":"2024-04-22T16:00:00.000Z","stockId":523,"sp":2.98},{"date":"2024-04-21T16:00:00.000Z","stockId":523,"sp":2.98},{"date":"2024-04-18T16:00:00.000Z","stockId":523,"sp":2.97},{"date":"2024-04-17T16:00:00.000Z","stockId":523,"sp":3},{"date":"2024-04-16T16:00:00.000Z","stockId":523,"sp":3.04},{"date":"2024-04-15T16:00:00.000Z","stockId":523,"sp":2.87},{"date":"2024-04-14T16:00:00.000Z","stockId":523,"sp":3.09},{"date":"2024-04-11T16:00:00.000Z","stockId":523,"sp":3.18},{"date":"2024-04-10T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2024-04-09T16:00:00.000Z","stockId":523,"sp":3.2},{"date":"2024-04-08T16:00:00.000Z","stockId":523,"sp":3.27},{"date":"2024-04-07T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2024-04-02T16:00:00.000Z","stockId":523,"sp":3.35},{"date":"2024-04-01T16:00:00.000Z","stockId":523,"sp":3.28},{"date":"2024-03-31T16:00:00.000Z","stockId":523,"sp":3.28},{"date":"2024-03-28T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2024-03-27T16:00:00.000Z","stockId":523,"sp":3.16},{"date":"2024-03-26T16:00:00.000Z","stockId":523,"sp":3.16},{"date":"2024-03-25T16:00:00.000Z","stockId":523,"sp":3.24},{"date":"2024-03-24T16:00:00.000Z","stockId":523,"sp":3.24},{"date":"2024-03-21T16:00:00.000Z","stockId":523,"sp":3.26},{"date":"2024-03-20T16:00:00.000Z","stockId":523,"sp":3.28},{"date":"2024-03-19T16:00:00.000Z","stockId":523,"sp":3.24},{"date":"2024-03-18T16:00:00.000Z","stockId":523,"sp":3.24},{"date":"2024-03-17T16:00:00.000Z","stockId":523,"sp":3.23},{"date":"2024-03-14T16:00:00.000Z","stockId":523,"sp":3.17},{"date":"2024-03-13T16:00:00.000Z","stockId":523,"sp":3.14},{"date":"2024-03-12T16:00:00.000Z","stockId":523,"sp":3.16},{"date":"2024-03-11T16:00:00.000Z","stockId":523,"sp":3.08},{"date":"2024-03-10T16:00:00.000Z","stockId":523,"sp":3.05},{"date":"2024-03-07T16:00:00.000Z","stockId":523,"sp":3.02},{"date":"2024-03-06T16:00:00.000Z","stockId":523,"sp":3.05},{"date":"2024-03-05T16:00:00.000Z","stockId":523,"sp":3.02},{"date":"2024-03-04T16:00:00.000Z","stockId":523,"sp":3.02},{"date":"2024-03-03T16:00:00.000Z","stockId":523,"sp":3.02},{"date":"2024-02-29T16:00:00.000Z","stockId":523,"sp":3.03},{"date":"2024-02-28T16:00:00.000Z","stockId":523,"sp":3.06},{"date":"2024-02-27T16:00:00.000Z","stockId":523,"sp":2.95},{"date":"2024-02-26T16:00:00.000Z","stockId":523,"sp":3.07},{"date":"2024-02-25T16:00:00.000Z","stockId":523,"sp":3.02},{"date":"2024-02-22T16:00:00.000Z","stockId":523,"sp":3.03},{"date":"2024-02-21T16:00:00.000Z","stockId":523,"sp":3},{"date":"2024-02-20T16:00:00.000Z","stockId":523,"sp":2.97},{"date":"2024-02-19T16:00:00.000Z","stockId":523,"sp":2.94},{"date":"2024-02-18T16:00:00.000Z","stockId":523,"sp":2.85},{"date":"2024-02-07T16:00:00.000Z","stockId":523,"sp":2.82},{"date":"2024-02-06T16:00:00.000Z","stockId":523,"sp":2.66},{"date":"2024-02-05T16:00:00.000Z","stockId":523,"sp":2.74},{"date":"2024-02-04T16:00:00.000Z","stockId":523,"sp":2.61},{"date":"2024-02-01T16:00:00.000Z","stockId":523,"sp":2.79},{"date":"2024-01-31T16:00:00.000Z","stockId":523,"sp":2.83},{"date":"2024-01-30T16:00:00.000Z","stockId":523,"sp":2.88},{"date":"2024-01-29T16:00:00.000Z","stockId":523,"sp":3},{"date":"2024-01-28T16:00:00.000Z","stockId":523,"sp":3.05},{"date":"2024-01-25T16:00:00.000Z","stockId":523,"sp":3.18},{"date":"2024-01-24T16:00:00.000Z","stockId":523,"sp":3.11},{"date":"2024-01-23T16:00:00.000Z","stockId":523,"sp":3.02},{"date":"2024-01-22T16:00:00.000Z","stockId":523,"sp":2.97},{"date":"2024-01-21T16:00:00.000Z","stockId":523,"sp":2.82},{"date":"2024-01-18T16:00:00.000Z","stockId":523,"sp":3.03},{"date":"2024-01-17T16:00:00.000Z","stockId":523,"sp":3.09},{"date":"2024-01-16T16:00:00.000Z","stockId":523,"sp":3.11},{"date":"2024-01-15T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2024-01-14T16:00:00.000Z","stockId":523,"sp":3.28},{"date":"2024-01-11T16:00:00.000Z","stockId":523,"sp":2.98},{"date":"2024-01-10T16:00:00.000Z","stockId":523,"sp":3.02},{"date":"2024-01-09T16:00:00.000Z","stockId":523,"sp":3},{"date":"2024-01-08T16:00:00.000Z","stockId":523,"sp":2.99},{"date":"2024-01-07T16:00:00.000Z","stockId":523,"sp":3.01},{"date":"2024-01-04T16:00:00.000Z","stockId":523,"sp":3.05},{"date":"2024-01-03T16:00:00.000Z","stockId":523,"sp":3.1},{"date":"2024-01-02T16:00:00.000Z","stockId":523,"sp":3.12},{"date":"2024-01-01T16:00:00.000Z","stockId":523,"sp":3.11},{"date":"2023-12-28T16:00:00.000Z","stockId":523,"sp":3.14},{"date":"2023-12-27T16:00:00.000Z","stockId":523,"sp":3.1},{"date":"2023-12-26T16:00:00.000Z","stockId":523,"sp":3.08},{"date":"2023-12-25T16:00:00.000Z","stockId":523,"sp":3.08},{"date":"2023-12-24T16:00:00.000Z","stockId":523,"sp":3.16},{"date":"2023-12-21T16:00:00.000Z","stockId":523,"sp":3.28},{"date":"2023-12-20T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2023-12-19T16:00:00.000Z","stockId":523,"sp":3.29},{"date":"2023-12-18T16:00:00.000Z","stockId":523,"sp":3.37},{"date":"2023-12-17T16:00:00.000Z","stockId":523,"sp":3.45},{"date":"2023-12-14T16:00:00.000Z","stockId":523,"sp":3.46},{"date":"2023-12-13T16:00:00.000Z","stockId":523,"sp":3.52},{"date":"2023-12-12T16:00:00.000Z","stockId":523,"sp":3.57},{"date":"2023-12-11T16:00:00.000Z","stockId":523,"sp":3.65},{"date":"2023-12-10T16:00:00.000Z","stockId":523,"sp":3.66},{"date":"2023-12-07T16:00:00.000Z","stockId":523,"sp":3.48},{"date":"2023-12-06T16:00:00.000Z","stockId":523,"sp":3.33},{"date":"2023-12-05T16:00:00.000Z","stockId":523,"sp":3.34},{"date":"2023-12-04T16:00:00.000Z","stockId":523,"sp":3.31},{"date":"2023-12-03T16:00:00.000Z","stockId":523,"sp":3.31},{"date":"2023-11-30T16:00:00.000Z","stockId":523,"sp":3.31},{"date":"2023-11-29T16:00:00.000Z","stockId":523,"sp":3.28},{"date":"2023-11-28T16:00:00.000Z","stockId":523,"sp":3.28},{"date":"2023-11-27T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2023-11-26T16:00:00.000Z","stockId":523,"sp":3.25},{"date":"2023-11-23T16:00:00.000Z","stockId":523,"sp":3.26},{"date":"2023-11-22T16:00:00.000Z","stockId":523,"sp":3.26},{"date":"2023-11-21T16:00:00.000Z","stockId":523,"sp":3.26},{"date":"2023-11-20T16:00:00.000Z","stockId":523,"sp":3.24},{"date":"2023-11-19T16:00:00.000Z","stockId":523,"sp":3.23},{"date":"2023-11-16T16:00:00.000Z","stockId":523,"sp":3.21},{"date":"2023-11-15T16:00:00.000Z","stockId":523,"sp":3.2},{"date":"2023-11-14T16:00:00.000Z","stockId":523,"sp":3.19},{"date":"2023-11-13T16:00:00.000Z","stockId":523,"sp":3.19},{"date":"2023-11-12T16:00:00.000Z","stockId":523,"sp":3.21},{"date":"2023-11-09T16:00:00.000Z","stockId":523,"sp":3.16},{"date":"2023-11-08T16:00:00.000Z","stockId":523,"sp":3.17},{"date":"2023-11-07T16:00:00.000Z","stockId":523,"sp":3.19},{"date":"2023-11-06T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2023-11-05T16:00:00.000Z","stockId":523,"sp":3.21},{"date":"2023-11-02T16:00:00.000Z","stockId":523,"sp":3.19},{"date":"2023-11-01T16:00:00.000Z","stockId":523,"sp":3.19},{"date":"2023-10-31T16:00:00.000Z","stockId":523,"sp":3.21},{"date":"2023-10-30T16:00:00.000Z","stockId":523,"sp":3.2},{"date":"2023-10-29T16:00:00.000Z","stockId":523,"sp":3.19},{"date":"2023-10-26T16:00:00.000Z","stockId":523,"sp":3.18},{"date":"2023-10-25T16:00:00.000Z","stockId":523,"sp":3.12},{"date":"2023-10-24T16:00:00.000Z","stockId":523,"sp":3.11},{"date":"2023-10-23T16:00:00.000Z","stockId":523,"sp":3.09},{"date":"2023-10-22T16:00:00.000Z","stockId":523,"sp":3},{"date":"2023-10-19T16:00:00.000Z","stockId":523,"sp":3.07},{"date":"2023-10-18T16:00:00.000Z","stockId":523,"sp":3.06},{"date":"2023-10-17T16:00:00.000Z","stockId":523,"sp":3.08},{"date":"2023-10-16T16:00:00.000Z","stockId":523,"sp":3.13},{"date":"2023-10-15T16:00:00.000Z","stockId":523,"sp":3.15},{"date":"2023-10-12T16:00:00.000Z","stockId":523,"sp":3.18},{"date":"2023-10-11T16:00:00.000Z","stockId":523,"sp":3.24},{"date":"2023-10-10T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2023-10-09T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2023-10-08T16:00:00.000Z","stockId":523,"sp":3.21},{"date":"2023-09-27T16:00:00.000Z","stockId":523,"sp":3.21},{"date":"2023-09-26T16:00:00.000Z","stockId":523,"sp":3.2},{"date":"2023-09-25T16:00:00.000Z","stockId":523,"sp":3.2},{"date":"2023-09-24T16:00:00.000Z","stockId":523,"sp":3.2},{"date":"2023-09-21T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2023-09-20T16:00:00.000Z","stockId":523,"sp":3.18},{"date":"2023-09-19T16:00:00.000Z","stockId":523,"sp":3.19},{"date":"2023-09-18T16:00:00.000Z","stockId":523,"sp":3.27},{"date":"2023-09-17T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2023-09-14T16:00:00.000Z","stockId":523,"sp":3.19},{"date":"2023-09-13T16:00:00.000Z","stockId":523,"sp":3.15},{"date":"2023-09-12T16:00:00.000Z","stockId":523,"sp":3.19},{"date":"2023-09-11T16:00:00.000Z","stockId":523,"sp":3.24},{"date":"2023-09-10T16:00:00.000Z","stockId":523,"sp":3.23},{"date":"2023-09-07T16:00:00.000Z","stockId":523,"sp":3.19},{"date":"2023-09-06T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2023-09-05T16:00:00.000Z","stockId":523,"sp":3.28},{"date":"2023-09-04T16:00:00.000Z","stockId":523,"sp":3.23},{"date":"2023-09-03T16:00:00.000Z","stockId":523,"sp":3.28},{"date":"2023-08-31T16:00:00.000Z","stockId":523,"sp":3.21},{"date":"2023-08-30T16:00:00.000Z","stockId":523,"sp":3.2},{"date":"2023-08-29T16:00:00.000Z","stockId":523,"sp":3.26},{"date":"2023-08-28T16:00:00.000Z","stockId":523,"sp":3.3},{"date":"2023-08-27T16:00:00.000Z","stockId":523,"sp":3.24},{"date":"2023-08-24T16:00:00.000Z","stockId":523,"sp":3.2},{"date":"2023-08-23T16:00:00.000Z","stockId":523,"sp":3.22},{"date":"2023-08-22T16:00:00.000Z","stockId":523,"sp":3.21},{"date":"2023-08-21T16:00:00.000Z","stockId":523,"sp":3.27},{"date":"2023-08-20T16:00:00.000Z","stockId":523,"sp":3.32},{"date":"2023-08-17T16:00:00.000Z","stockId":523,"sp":3.35},{"date":"2023-08-16T16:00:00.000Z","stockId":523,"sp":3.4},{"date":"2023-08-15T16:00:00.000Z","stockId":523,"sp":3.38},{"date":"2023-08-14T16:00:00.000Z","stockId":523,"sp":3.43},{"date":"2023-08-13T16:00:00.000Z","stockId":523,"sp":3.45},{"date":"2023-08-10T16:00:00.000Z","stockId":523,"sp":3.43},{"date":"2023-08-09T16:00:00.000Z","stockId":523,"sp":3.48},{"date":"2023-08-08T16:00:00.000Z","stockId":523,"sp":3.49},{"date":"2023-08-07T16:00:00.000Z","stockId":523,"sp":3.54},{"date":"2023-08-06T16:00:00.000Z","stockId":523,"sp":3.5},{"date":"2023-08-03T16:00:00.000Z","stockId":523,"sp":3.53},{"date":"2023-08-02T16:00:00.000Z","stockId":523,"sp":3.55},{"date":"2023-08-01T16:00:00.000Z","stockId":523,"sp":3.56},{"date":"2023-07-31T16:00:00.000Z","stockId":523,"sp":3.59},{"date":"2023-07-30T16:00:00.000Z","stockId":523,"sp":3.64},{"date":"2023-07-27T16:00:00.000Z","stockId":523,"sp":3.55},{"date":"2023-07-26T16:00:00.000Z","stockId":523,"sp":3.51},{"date":"2023-07-25T16:00:00.000Z","stockId":523,"sp":3.57},{"date":"2023-07-24T16:00:00.000Z","stockId":523,"sp":3.37}],"dateFlag":"day"}