window.pageData = {"stock":{"_id":524,"stockCode":"000524","exchange":"sz","market":"a","stockType":"company","followedNum":209,"ipoDate":"1993-11-17T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":19,"fsTableType":"non_financial","tickerId":524,"establishDate":"1992-12-25T16:00:00.000Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"岭南控股","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"lnkg","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"广州市国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-27T16:00:00.000Z"],"lastExpectedDate":"2026-04-27T16:00:00.000Z","lastUpdated":"2026-04-26T19:08:18.696Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000460301,"stockCode":"460301","name":"旅游综合","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":460301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":72.16298885433613},"pb":{"mcw":2.718064915769379},"ps_ttm":{"mcw":2.464150595889067},"dyr":{"mcw":0.009472959494692984}},"staticDividendYieldRatio":0.011888164128274967},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000404,"stockCode":"C0404","exchange":"sz","stockType":"industry","source":"cni","tickerId":404,"name":"消费者服务"},{"_id":2000000040401,"stockCode":"C040401","exchange":"sz","stockType":"industry","source":"cni","tickerId":40401,"name":"酒店餐饮与休闲"}],"sw":[{"_id":2010000460000,"stockCode":"460000","name":"休闲服务","stockType":"industry","exchange":"sw","tickerId":460000,"source":"sw"},{"_id":2010000460300,"stockCode":"460300","name":"旅游综合","stockType":"industry","exchange":"sw","tickerId":460300,"source":"sw"},{"_id":2010000460301,"stockCode":"460301","name":"旅游综合","stockType":"industry","exchange":"sw","tickerId":460301,"source":"sw"}],"sw_2021":[{"_id":2020000460000,"stockCode":"460000","name":"社会服务","stockType":"industry","exchange":"sw_2021","tickerId":460000,"source":"sw_2021"},{"_id":2020000461000,"stockCode":"461000","name":"旅游及景区","stockType":"industry","exchange":"sw_2021","tickerId":461000,"source":"sw_2021"},{"_id":2020000461004,"stockCode":"461004","name":"旅游综合","stockType":"industry","exchange":"sw_2021","tickerId":461004,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930633,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930633","tickerId":930633,"source":"csi","name":"中证旅游","weighting":0.01292},{"_id":1000000399812,"stockCode":"399812","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399812,"name":"养老产业","weighting":0.0124},{"_id":1000000930790,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930790","tickerId":930790,"source":"csi","name":"CS娱乐TI","weighting":0.0024},{"_id":1000000000958,"stockCode":"000958","areaCode":"cn","stockType":"index","exchange":"csi","source":"csi","tickerId":958,"name":"创业成长","weighting":0.00144},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00041},{"_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.gzlnholdings.com/webs/","companyName":"广州岭南集团控股股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":524,"type":"tr_dri","cagr_p_r_fs":0.028589399728650378,"cagr_p_r_fys":-0.16346955796497142,"cagr_p_r_y1":-0.1946433481823684,"cagr_p_r_y10":-0.01796489097865528,"cagr_p_r_y3":-0.0233202842738508,"cagr_p_r_y5":0.05218698859724058,"p_r_fs":1.4948458826824917,"cagr_p_r_d30":-0.1662510390689944,"cagr_p_r_d60":-0.2020684168655532,"cagr_p_r_d90":-0.21085759244689284,"last_data_date":"2026-04-23T16:00:00.000Z","period_date":"1993-11-17T16:00:00.000Z","cagr_p_r_y20":0.07357271709196977,"cagr_p_r_d14":-0.07557603686635983,"cagr_p_r_d7":-0.04202483285577874},"shnc":{"stockId":524,"type":"shnc","shnc_rld":"2026-02-27T16:00:00.000Z","shnc_rln":43187,"shnc_qld":"2025-12-30T16:00:00.000Z","shnc_qln":46896,"shnc_q1":-0.08853083516355367,"shnc_q2":-0.00010660753502057525,"shnc_q3":0.2966157929661579,"shnc_y1":0.3753821656050955,"shnc_y2":0.371015873015873,"shnc_d60":-0.0790899010576595},"ple":{"stockId":524,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":524,"type":"mtasl","last_data_date":"2026-04-22T16:00:00.000Z","spc":0.002,"mtaslb":122432841,"mtaslb_mc_r":0.017846141820284156,"mtaslb_fbc":2432817,"mtaslb_fb":122174793,"mtaslb_smc":0,"mtaslb_sb":258048,"fb_mc_rc_d1":0.0003546139814300171,"fb_mc_rc_d5":-0.0001844278049028929,"fb_mc_rc_d20":-0.003929611616682554,"fb_mc_rc_d60":-0.006666089918370615,"fb_mc_rc_d120":-0.011547890123843104,"sb_mc_rc_d1":1.492537014925433e-7,"sb_mc_rc_d5":1.492537014925433e-7,"sb_mc_rc_d20":1.5271920056772374e-7,"sb_mc_rc_d60":1.453023698523053e-7,"sb_mc_rc_d120":1.2965355526016459e-7,"npa_o_f_d1":2432817,"npa_o_f_d120":-86680542,"npa_o_f_d20":-29088873,"npa_o_f_d5":-1506629,"npa_o_f_d60":-49302104,"fb_mc_rc_d240":-0.00590974274308577,"npa_o_f_d240":-27017624},"mm_ha":{"stockId":524,"type":"mm_ha","mm_sh":3594994,"mm_sha":38646186,"mm_sh_cap_r":0.005365924271370973,"spc":-0.0419,"mm_shc_v_r":0.022051105456817995,"mm_sh_nba_d1":4768569.460534522,"mm_sh_nba_d5":4768569.460534522,"mm_sh_nba_d20":4768569.460534522,"mm_sh_nba_d60":4768569.460534522,"mm_sh_nba_d120":12967436.377830599,"mm_sh_nba_d240":223388291.7415853,"mm_sh_cap_rc_d1":0.0005161438177855859,"mm_sh_cap_rc_d5":0.0005161438177855859,"mm_sh_cap_rc_d20":0.0005161438177855859,"mm_sh_cap_rc_d60":0.0005161438177855859,"mm_sh_cap_rc_d120":0.001560408485641998,"mm_sh_nbv_d1":345790,"mm_sh_nbv_d5":345790,"mm_sh_nbv_d20":345790,"mm_sh_nbv_d60":345790,"mm_sh_nbv_d120":1045394,"mm_sh_nbv_d240":22220476,"mm_sh_nbp_d1":-677665.5179697224,"mm_sh_nbp_d5":5077874.99173754,"mm_sh_nbp_d20":5077874.99173754,"mm_sh_nbp_d60":5077874.99173754,"mm_sh_nbp_d120":6391585.7365678605,"mm_sh_nbp_d240":5832221.509908024,"mm_sh_nbpr_d1":-0.14211086229910153,"mm_sh_nbpr_d5":0.02514615338720638,"mm_sh_nbpr_d20":0.02514615338720638,"mm_sh_nbpr_d60":0.02514615338720638,"mm_sh_nbpr_d120":0.02865080733173874,"mm_sh_nbpr_d240":0.02632136695891447,"mm_sh_cap_rc_d240":0.03316741755300325,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0007235471251573281,"mm_shc_v_r_d20":0.0011025552728408997,"mm_shc_v_r_d240":0.008791364681603514,"mm_shc_v_r_d5":0.004410221091363599,"mm_shc_v_r_d60":0.0003675184242802999,"mm_sh_cap_rc_q1":-0.020659493702064623,"mm_sh_cap_rc_q2":-0.03323789942727028,"mm_sh_cap_rc_q3":-0.03272176978872364,"mm_sh_cap_rc_q4":-0.03167753380837201,"mm_sh_nba_q1":-151342638.0908203,"mm_sh_nba_q2":-252061020.57343477,"mm_sh_nba_q3":-247292451.11290026,"mm_sh_nba_q4":-239093584.19560418,"mm_sh_nbv_q1":-13841186,"mm_sh_nbv_q2":-22268307,"mm_sh_nbv_q3":-21922517,"mm_sh_nbv_q4":-21222913}},"priceMetrics":{"pe_ttm":95.94766625408828,"d_pe_ttm":109.34576920035734,"pb":2.9391753793858295,"pb_wo_gw":3.0053311144439556,"dyr":0.005084745762711864,"mc":6722192227.91,"mc_om":6722192227.91,"sp":10.03,"spc":-0.0205,"ta":70814587,"to_r":0.010523945870328384,"cmc":6719772400,"ecmc":2129708415.1999998,"ecmc_psh":49314,"shn":43187},"staticDividendYieldRatio":0.005084745762711864},"shareholdersEquityChangeData":[{"_id":"694eea3fe31d4ae58eed0398","stockId":524,"source":"cn_info","shareholderName":"唐昕","declarationDate":"2025-11-28T16:00:00.000Z","date":"2025-11-26T16:00:00.000Z","changeQuantity":-19500,"sharesChangeRatio":0.00003,"priceLimit":"16.72","sharesHeldAfterChange":0.00009,"quantityHeldAfterChange":58500,"priceFloor":16.72,"priceCeiling":16.72,"averagePrice":16.72,"stock":{"_id":524,"stockCode":"000524","exchange":"sz","market":"a","stockType":"company","followedNum":209,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":524,"memoNum":2,"currency":"CNY","name":"岭南控股","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68e56d40caa63cd2bd405c1c","stockId":524,"source":"cn_info","shareholderName":"广州产业投资控股集团有限公司","declarationDate":"2025-09-08T16:00:00.000Z","date":"2025-09-07T16:00:00.000Z","changeQuantity":-8447928,"sharesChangeRatio":0.0126,"sharesHeldAfterChange":0.0874,"quantityHeldAfterChange":58572910,"stock":{"_id":524,"stockCode":"000524","exchange":"sz","market":"a","stockType":"company","followedNum":209,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":524,"memoNum":2,"currency":"CNY","name":"岭南控股","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68d449edb61119d9ed6310c4","stockId":524,"source":"cn_info","shareholderName":"广州产业投资控股集团有限公司","declarationDate":"2025-08-25T16:00:00.000Z","date":"2025-08-24T16:00:00.000Z","changeQuantity":-5697000,"sharesChangeRatio":0.0085,"priceLimit":"13.72","sharesHeldAfterChange":0.1,"quantityHeldAfterChange":67020838,"priceFloor":13.72,"priceCeiling":13.72,"averagePrice":13.72,"stock":{"_id":524,"stockCode":"000524","exchange":"sz","market":"a","stockType":"company","followedNum":209,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":524,"memoNum":2,"currency":"CNY","name":"岭南控股","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f987b9bea94b6177a579","stockId":524,"source":"cn_info","shareholderName":"公司第一期员工持股计划","declarationDate":"2024-05-16T16:00:00.000Z","date":"2024-05-15T16:00:00.000Z","changeQuantity":-1590560,"sharesChangeRatio":0.00237,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":9.609439389645209,"lastUpdated":"2025-07-30T09:43:13.995Z","stock":{"_id":524,"stockCode":"000524","exchange":"sz","market":"a","stockType":"company","followedNum":209,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":524,"memoNum":2,"currency":"CNY","name":"岭南控股","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":524,"date":"2026-04-23T16:00:00.000Z","sp":10.03},{"date":"2026-04-22T16:00:00.000Z","stockId":524,"sp":10.24},{"date":"2026-04-21T16:00:00.000Z","stockId":524,"sp":10.22},{"stockId":524,"date":"2026-04-20T16:00:00.000Z","sp":10.38},{"stockId":524,"date":"2026-04-19T16:00:00.000Z","sp":10.51},{"stockId":524,"date":"2026-04-16T16:00:00.000Z","sp":10.47},{"date":"2026-04-15T16:00:00.000Z","stockId":524,"sp":10.8},{"date":"2026-04-14T16:00:00.000Z","stockId":524,"sp":10.6},{"stockId":524,"date":"2026-04-13T16:00:00.000Z","sp":10.66},{"stockId":524,"date":"2026-04-12T16:00:00.000Z","sp":10.71},{"date":"2026-04-09T16:00:00.000Z","stockId":524,"sp":10.85},{"stockId":524,"date":"2026-04-08T16:00:00.000Z","sp":10.86},{"stockId":524,"date":"2026-04-07T16:00:00.000Z","sp":11.25},{"stockId":524,"date":"2026-04-06T16:00:00.000Z","sp":10.54},{"stockId":524,"date":"2026-04-02T16:00:00.000Z","sp":10.4},{"date":"2026-04-01T16:00:00.000Z","stockId":524,"sp":10.89},{"stockId":524,"date":"2026-03-31T16:00:00.000Z","sp":11.4},{"date":"2026-03-30T16:00:00.000Z","stockId":524,"sp":10.75},{"date":"2026-03-29T16:00:00.000Z","stockId":524,"sp":11.22},{"stockId":524,"date":"2026-03-26T16:00:00.000Z","sp":11.93},{"date":"2026-03-25T16:00:00.000Z","stockId":524,"sp":11.89},{"stockId":524,"date":"2026-03-24T16:00:00.000Z","sp":12.03},{"stockId":524,"date":"2026-03-23T16:00:00.000Z","sp":11.47},{"stockId":524,"date":"2026-03-22T16:00:00.000Z","sp":11.62},{"stockId":524,"date":"2026-03-19T16:00:00.000Z","sp":12.91},{"stockId":524,"date":"2026-03-18T16:00:00.000Z","sp":12.99},{"stockId":524,"date":"2026-03-17T16:00:00.000Z","sp":13.37},{"stockId":524,"date":"2026-03-16T16:00:00.000Z","sp":13.25},{"stockId":524,"date":"2026-03-15T16:00:00.000Z","sp":13.53},{"date":"2026-03-12T16:00:00.000Z","stockId":524,"sp":13.04},{"stockId":524,"date":"2026-03-11T16:00:00.000Z","sp":13.32},{"date":"2026-03-10T16:00:00.000Z","stockId":524,"sp":13.23},{"date":"2026-03-09T16:00:00.000Z","stockId":524,"sp":13.25},{"date":"2026-03-08T16:00:00.000Z","stockId":524,"sp":13.02},{"date":"2026-03-05T16:00:00.000Z","stockId":524,"sp":12.89},{"stockId":524,"date":"2026-03-04T16:00:00.000Z","sp":12.54},{"date":"2026-03-03T16:00:00.000Z","stockId":524,"sp":12.65},{"date":"2026-03-02T16:00:00.000Z","stockId":524,"sp":12.64},{"date":"2026-03-01T16:00:00.000Z","stockId":524,"sp":12.69},{"stockId":524,"date":"2026-02-26T16:00:00.000Z","sp":12.64},{"date":"2026-02-25T16:00:00.000Z","stockId":524,"sp":12.35},{"date":"2026-02-24T16:00:00.000Z","stockId":524,"sp":12.39},{"stockId":524,"date":"2026-02-23T16:00:00.000Z","sp":12.12},{"date":"2026-02-12T16:00:00.000Z","stockId":524,"sp":12.57},{"date":"2026-02-11T16:00:00.000Z","stockId":524,"sp":12.42},{"date":"2026-02-10T16:00:00.000Z","stockId":524,"sp":12.59},{"date":"2026-02-09T16:00:00.000Z","stockId":524,"sp":12.95},{"stockId":524,"date":"2026-02-08T16:00:00.000Z","sp":12.93},{"date":"2026-02-05T16:00:00.000Z","stockId":524,"sp":12.71},{"date":"2026-02-04T16:00:00.000Z","stockId":524,"sp":13.04},{"date":"2026-02-03T16:00:00.000Z","stockId":524,"sp":12.93},{"stockId":524,"date":"2026-02-02T16:00:00.000Z","sp":12.83},{"date":"2026-02-01T16:00:00.000Z","stockId":524,"sp":12.65},{"date":"2026-01-29T16:00:00.000Z","stockId":524,"sp":12.74},{"date":"2026-01-28T16:00:00.000Z","stockId":524,"sp":12.84},{"stockId":524,"date":"2026-01-27T16:00:00.000Z","sp":12.35},{"stockId":524,"date":"2026-01-26T16:00:00.000Z","sp":12.45},{"stockId":524,"date":"2026-01-25T16:00:00.000Z","sp":12.54},{"stockId":524,"date":"2026-01-22T16:00:00.000Z","sp":12.71},{"stockId":524,"date":"2026-01-21T16:00:00.000Z","sp":12.76},{"date":"2026-01-20T16:00:00.000Z","stockId":524,"sp":12.78},{"stockId":524,"date":"2026-01-19T16:00:00.000Z","sp":13.11},{"date":"2026-01-18T16:00:00.000Z","stockId":524,"sp":12.88},{"stockId":524,"date":"2026-01-15T16:00:00.000Z","sp":12.47},{"stockId":524,"date":"2026-01-14T16:00:00.000Z","sp":12.78},{"stockId":524,"date":"2026-01-13T16:00:00.000Z","sp":12.97},{"date":"2026-01-12T16:00:00.000Z","stockId":524,"sp":12.24},{"date":"2026-01-11T16:00:00.000Z","stockId":524,"sp":12.47},{"date":"2026-01-08T16:00:00.000Z","stockId":524,"sp":12.29},{"date":"2026-01-07T16:00:00.000Z","stockId":524,"sp":12.25},{"date":"2026-01-06T16:00:00.000Z","stockId":524,"sp":12.25},{"date":"2026-01-05T16:00:00.000Z","stockId":524,"sp":12.01},{"date":"2026-01-04T16:00:00.000Z","stockId":524,"sp":12.01},{"date":"2025-12-30T16:00:00.000Z","stockId":524,"sp":11.99},{"date":"2025-12-29T16:00:00.000Z","stockId":524,"sp":11.97},{"date":"2025-12-28T16:00:00.000Z","stockId":524,"sp":12.03},{"date":"2025-12-25T16:00:00.000Z","stockId":524,"sp":12.28},{"date":"2025-12-24T16:00:00.000Z","stockId":524,"sp":12.2},{"date":"2025-12-23T16:00:00.000Z","stockId":524,"sp":12.27},{"date":"2025-12-22T16:00:00.000Z","stockId":524,"sp":12.32},{"date":"2025-12-21T16:00:00.000Z","stockId":524,"sp":12.9},{"date":"2025-12-18T16:00:00.000Z","stockId":524,"sp":12.58},{"date":"2025-12-17T16:00:00.000Z","stockId":524,"sp":12.31},{"date":"2025-12-16T16:00:00.000Z","stockId":524,"sp":12.26},{"date":"2025-12-15T16:00:00.000Z","stockId":524,"sp":11.93},{"date":"2025-12-14T16:00:00.000Z","stockId":524,"sp":12.04},{"date":"2025-12-11T16:00:00.000Z","stockId":524,"sp":12.02},{"date":"2025-12-10T16:00:00.000Z","stockId":524,"sp":11.8},{"date":"2025-12-09T16:00:00.000Z","stockId":524,"sp":12.2},{"date":"2025-12-08T16:00:00.000Z","stockId":524,"sp":11.92},{"date":"2025-12-07T16:00:00.000Z","stockId":524,"sp":11.83},{"date":"2025-12-04T16:00:00.000Z","stockId":524,"sp":11.83},{"date":"2025-12-03T16:00:00.000Z","stockId":524,"sp":11.77},{"date":"2025-12-02T16:00:00.000Z","stockId":524,"sp":12.05},{"date":"2025-12-01T16:00:00.000Z","stockId":524,"sp":12.18},{"date":"2025-11-30T16:00:00.000Z","stockId":524,"sp":12.24},{"date":"2025-11-27T16:00:00.000Z","stockId":524,"sp":12.08},{"date":"2025-11-26T16:00:00.000Z","stockId":524,"sp":11.93},{"date":"2025-11-25T16:00:00.000Z","stockId":524,"sp":11.95},{"date":"2025-11-24T16:00:00.000Z","stockId":524,"sp":11.97},{"date":"2025-11-23T16:00:00.000Z","stockId":524,"sp":11.88},{"date":"2025-11-20T16:00:00.000Z","stockId":524,"sp":11.66},{"date":"2025-11-19T16:00:00.000Z","stockId":524,"sp":12.01},{"date":"2025-11-18T16:00:00.000Z","stockId":524,"sp":12.24},{"date":"2025-11-17T16:00:00.000Z","stockId":524,"sp":12.38},{"date":"2025-11-16T16:00:00.000Z","stockId":524,"sp":12.49},{"date":"2025-11-13T16:00:00.000Z","stockId":524,"sp":12.51},{"date":"2025-11-12T16:00:00.000Z","stockId":524,"sp":12.5},{"date":"2025-11-11T16:00:00.000Z","stockId":524,"sp":12.39},{"date":"2025-11-10T16:00:00.000Z","stockId":524,"sp":12.78},{"date":"2025-11-09T16:00:00.000Z","stockId":524,"sp":13.24},{"date":"2025-11-06T16:00:00.000Z","stockId":524,"sp":13.14},{"date":"2025-11-05T16:00:00.000Z","stockId":524,"sp":13.17},{"date":"2025-11-04T16:00:00.000Z","stockId":524,"sp":14.06},{"date":"2025-11-03T16:00:00.000Z","stockId":524,"sp":14.47},{"date":"2025-11-02T16:00:00.000Z","stockId":524,"sp":13.93},{"date":"2025-10-30T16:00:00.000Z","stockId":524,"sp":14.7},{"date":"2025-10-29T16:00:00.000Z","stockId":524,"sp":14.15},{"date":"2025-10-28T16:00:00.000Z","stockId":524,"sp":14.15},{"date":"2025-10-27T16:00:00.000Z","stockId":524,"sp":14.36},{"date":"2025-10-26T16:00:00.000Z","stockId":524,"sp":13.81},{"date":"2025-10-23T16:00:00.000Z","stockId":524,"sp":13.68},{"date":"2025-10-22T16:00:00.000Z","stockId":524,"sp":13.98},{"date":"2025-10-21T16:00:00.000Z","stockId":524,"sp":14.23},{"date":"2025-10-20T16:00:00.000Z","stockId":524,"sp":14.24},{"date":"2025-10-19T16:00:00.000Z","stockId":524,"sp":13.74},{"date":"2025-10-16T16:00:00.000Z","stockId":524,"sp":13.83},{"date":"2025-10-15T16:00:00.000Z","stockId":524,"sp":13.69},{"date":"2025-10-14T16:00:00.000Z","stockId":524,"sp":13.59},{"date":"2025-10-13T16:00:00.000Z","stockId":524,"sp":13.27},{"date":"2025-10-12T16:00:00.000Z","stockId":524,"sp":13.07},{"date":"2025-10-09T16:00:00.000Z","stockId":524,"sp":13.15},{"date":"2025-10-08T16:00:00.000Z","stockId":524,"sp":13.03},{"date":"2025-09-29T16:00:00.000Z","stockId":524,"sp":13.82},{"date":"2025-09-28T16:00:00.000Z","stockId":524,"sp":13.74},{"date":"2025-09-25T16:00:00.000Z","stockId":524,"sp":13.61},{"date":"2025-09-24T16:00:00.000Z","stockId":524,"sp":13.72},{"date":"2025-09-23T16:00:00.000Z","stockId":524,"sp":13.78},{"date":"2025-09-22T16:00:00.000Z","stockId":524,"sp":13.46},{"date":"2025-09-21T16:00:00.000Z","stockId":524,"sp":14.2},{"date":"2025-09-18T16:00:00.000Z","stockId":524,"sp":15.26},{"date":"2025-09-17T16:00:00.000Z","stockId":524,"sp":15.36},{"date":"2025-09-16T16:00:00.000Z","stockId":524,"sp":14.99},{"date":"2025-09-15T16:00:00.000Z","stockId":524,"sp":15.52},{"date":"2025-09-14T16:00:00.000Z","stockId":524,"sp":15.17},{"date":"2025-09-11T16:00:00.000Z","stockId":524,"sp":15.39},{"date":"2025-09-10T16:00:00.000Z","stockId":524,"sp":15.95},{"date":"2025-09-09T16:00:00.000Z","stockId":524,"sp":16.82},{"date":"2025-09-08T16:00:00.000Z","stockId":524,"sp":17},{"date":"2025-09-07T16:00:00.000Z","stockId":524,"sp":16.12},{"date":"2025-09-04T16:00:00.000Z","stockId":524,"sp":16.48},{"date":"2025-09-03T16:00:00.000Z","stockId":524,"sp":15.73},{"date":"2025-09-02T16:00:00.000Z","stockId":524,"sp":14.3},{"date":"2025-09-01T16:00:00.000Z","stockId":524,"sp":14.16},{"date":"2025-08-31T16:00:00.000Z","stockId":524,"sp":13.91},{"date":"2025-08-28T16:00:00.000Z","stockId":524,"sp":13.41},{"date":"2025-08-27T16:00:00.000Z","stockId":524,"sp":13.34},{"date":"2025-08-26T16:00:00.000Z","stockId":524,"sp":13.15},{"date":"2025-08-25T16:00:00.000Z","stockId":524,"sp":13.23},{"date":"2025-08-24T16:00:00.000Z","stockId":524,"sp":13.3},{"date":"2025-08-21T16:00:00.000Z","stockId":524,"sp":13.1},{"date":"2025-08-20T16:00:00.000Z","stockId":524,"sp":13.05},{"date":"2025-08-19T16:00:00.000Z","stockId":524,"sp":13.2},{"date":"2025-08-18T16:00:00.000Z","stockId":524,"sp":13.18},{"date":"2025-08-17T16:00:00.000Z","stockId":524,"sp":12.8},{"date":"2025-08-14T16:00:00.000Z","stockId":524,"sp":12.73},{"date":"2025-08-13T16:00:00.000Z","stockId":524,"sp":12.45},{"date":"2025-08-12T16:00:00.000Z","stockId":524,"sp":12.66},{"date":"2025-08-11T16:00:00.000Z","stockId":524,"sp":12.64},{"date":"2025-08-10T16:00:00.000Z","stockId":524,"sp":12.6},{"date":"2025-08-07T16:00:00.000Z","stockId":524,"sp":12.51},{"date":"2025-08-06T16:00:00.000Z","stockId":524,"sp":12.34},{"date":"2025-08-05T16:00:00.000Z","stockId":524,"sp":11.97},{"date":"2025-08-04T16:00:00.000Z","stockId":524,"sp":12.05},{"date":"2025-08-03T16:00:00.000Z","stockId":524,"sp":12.01},{"date":"2025-07-31T16:00:00.000Z","stockId":524,"sp":12.02},{"date":"2025-07-30T16:00:00.000Z","stockId":524,"sp":12.3},{"date":"2025-07-29T16:00:00.000Z","stockId":524,"sp":12.56},{"date":"2025-07-28T16:00:00.000Z","stockId":524,"sp":12.16},{"date":"2025-07-27T16:00:00.000Z","stockId":524,"sp":12.17},{"date":"2025-07-24T16:00:00.000Z","stockId":524,"sp":12.08},{"date":"2025-07-23T16:00:00.000Z","stockId":524,"sp":12.37},{"date":"2025-07-22T16:00:00.000Z","stockId":524,"sp":11.93},{"date":"2025-07-21T16:00:00.000Z","stockId":524,"sp":12.12},{"date":"2025-07-20T16:00:00.000Z","stockId":524,"sp":12.26},{"date":"2025-07-17T16:00:00.000Z","stockId":524,"sp":12.19},{"date":"2025-07-16T16:00:00.000Z","stockId":524,"sp":12.08},{"date":"2025-07-15T16:00:00.000Z","stockId":524,"sp":11.9},{"date":"2025-07-14T16:00:00.000Z","stockId":524,"sp":11.83},{"date":"2025-07-13T16:00:00.000Z","stockId":524,"sp":12.02},{"date":"2025-07-10T16:00:00.000Z","stockId":524,"sp":11.93},{"date":"2025-07-09T16:00:00.000Z","stockId":524,"sp":11.95},{"date":"2025-07-08T16:00:00.000Z","stockId":524,"sp":11.93},{"date":"2025-07-07T16:00:00.000Z","stockId":524,"sp":12.03},{"date":"2025-07-06T16:00:00.000Z","stockId":524,"sp":12.03},{"date":"2025-07-03T16:00:00.000Z","stockId":524,"sp":11.88},{"date":"2025-07-02T16:00:00.000Z","stockId":524,"sp":11.82},{"date":"2025-07-01T16:00:00.000Z","stockId":524,"sp":11.81},{"date":"2025-06-30T16:00:00.000Z","stockId":524,"sp":11.73},{"date":"2025-06-29T16:00:00.000Z","stockId":524,"sp":11.75},{"date":"2025-06-26T16:00:00.000Z","stockId":524,"sp":11.74},{"date":"2025-06-25T16:00:00.000Z","stockId":524,"sp":11.9},{"date":"2025-06-24T16:00:00.000Z","stockId":524,"sp":11.48},{"date":"2025-06-23T16:00:00.000Z","stockId":524,"sp":11.55},{"date":"2025-06-22T16:00:00.000Z","stockId":524,"sp":11.28},{"date":"2025-06-19T16:00:00.000Z","stockId":524,"sp":11.25},{"date":"2025-06-18T16:00:00.000Z","stockId":524,"sp":11.4},{"date":"2025-06-17T16:00:00.000Z","stockId":524,"sp":11.63},{"date":"2025-06-16T16:00:00.000Z","stockId":524,"sp":11.64},{"date":"2025-06-15T16:00:00.000Z","stockId":524,"sp":11.85},{"date":"2025-06-12T16:00:00.000Z","stockId":524,"sp":11.96},{"date":"2025-06-11T16:00:00.000Z","stockId":524,"sp":12.36},{"date":"2025-06-10T16:00:00.000Z","stockId":524,"sp":12.51},{"date":"2025-06-09T16:00:00.000Z","stockId":524,"sp":12.41},{"date":"2025-06-08T16:00:00.000Z","stockId":524,"sp":11.9},{"date":"2025-06-05T16:00:00.000Z","stockId":524,"sp":11.61},{"date":"2025-06-04T16:00:00.000Z","stockId":524,"sp":11.66},{"date":"2025-06-03T16:00:00.000Z","stockId":524,"sp":11.87},{"date":"2025-06-02T16:00:00.000Z","stockId":524,"sp":11.48},{"date":"2025-05-29T16:00:00.000Z","stockId":524,"sp":11.38},{"date":"2025-05-28T16:00:00.000Z","stockId":524,"sp":11.5},{"date":"2025-05-27T16:00:00.000Z","stockId":524,"sp":11.34},{"date":"2025-05-26T16:00:00.000Z","stockId":524,"sp":11.79},{"date":"2025-05-25T16:00:00.000Z","stockId":524,"sp":11.95},{"date":"2025-05-22T16:00:00.000Z","stockId":524,"sp":11.87},{"date":"2025-05-21T16:00:00.000Z","stockId":524,"sp":12.12},{"date":"2025-05-20T16:00:00.000Z","stockId":524,"sp":12.84},{"date":"2025-05-19T16:00:00.000Z","stockId":524,"sp":13.66},{"date":"2025-05-18T16:00:00.000Z","stockId":524,"sp":12.81},{"date":"2025-05-15T16:00:00.000Z","stockId":524,"sp":12.17},{"date":"2025-05-14T16:00:00.000Z","stockId":524,"sp":11.89},{"date":"2025-05-13T16:00:00.000Z","stockId":524,"sp":12.07},{"date":"2025-05-12T16:00:00.000Z","stockId":524,"sp":11.99},{"date":"2025-05-11T16:00:00.000Z","stockId":524,"sp":11.93},{"date":"2025-05-08T16:00:00.000Z","stockId":524,"sp":11.68},{"date":"2025-05-07T16:00:00.000Z","stockId":524,"sp":11.98},{"date":"2025-05-06T16:00:00.000Z","stockId":524,"sp":12.03},{"date":"2025-05-05T16:00:00.000Z","stockId":524,"sp":11.95},{"date":"2025-04-29T16:00:00.000Z","stockId":524,"sp":11.82},{"date":"2025-04-28T16:00:00.000Z","stockId":524,"sp":12.13},{"date":"2025-04-27T16:00:00.000Z","stockId":524,"sp":12.08},{"date":"2025-04-24T16:00:00.000Z","stockId":524,"sp":12.76},{"date":"2025-04-23T16:00:00.000Z","stockId":524,"sp":12.54},{"date":"2025-04-22T16:00:00.000Z","stockId":524,"sp":12.83},{"date":"2025-04-21T16:00:00.000Z","stockId":524,"sp":13.22},{"date":"2025-04-20T16:00:00.000Z","stockId":524,"sp":13.58},{"date":"2025-04-17T16:00:00.000Z","stockId":524,"sp":13.12},{"date":"2025-04-16T16:00:00.000Z","stockId":524,"sp":13.63},{"date":"2025-04-15T16:00:00.000Z","stockId":524,"sp":14.26},{"date":"2025-04-14T16:00:00.000Z","stockId":524,"sp":15.16},{"date":"2025-04-13T16:00:00.000Z","stockId":524,"sp":16.06},{"date":"2025-04-10T16:00:00.000Z","stockId":524,"sp":15.24},{"date":"2025-04-09T16:00:00.000Z","stockId":524,"sp":14.7},{"date":"2025-04-08T16:00:00.000Z","stockId":524,"sp":13.36},{"date":"2025-04-07T16:00:00.000Z","stockId":524,"sp":13.22},{"date":"2025-04-06T16:00:00.000Z","stockId":524,"sp":12.41},{"date":"2025-04-02T16:00:00.000Z","stockId":524,"sp":13.79},{"date":"2025-04-01T16:00:00.000Z","stockId":524,"sp":12.54},{"date":"2025-03-31T16:00:00.000Z","stockId":524,"sp":11.4},{"date":"2025-03-30T16:00:00.000Z","stockId":524,"sp":10.8},{"date":"2025-03-27T16:00:00.000Z","stockId":524,"sp":10.92},{"date":"2025-03-26T16:00:00.000Z","stockId":524,"sp":10.76},{"date":"2025-03-25T16:00:00.000Z","stockId":524,"sp":10.52},{"date":"2025-03-24T16:00:00.000Z","stockId":524,"sp":10.32},{"date":"2025-03-23T16:00:00.000Z","stockId":524,"sp":10.33},{"date":"2025-03-20T16:00:00.000Z","stockId":524,"sp":10.24},{"date":"2025-03-19T16:00:00.000Z","stockId":524,"sp":10.25},{"date":"2025-03-18T16:00:00.000Z","stockId":524,"sp":10.25},{"date":"2025-03-17T16:00:00.000Z","stockId":524,"sp":10.35},{"date":"2025-03-16T16:00:00.000Z","stockId":524,"sp":10.32},{"date":"2025-03-13T16:00:00.000Z","stockId":524,"sp":10.38},{"date":"2025-03-12T16:00:00.000Z","stockId":524,"sp":10.14},{"date":"2025-03-11T16:00:00.000Z","stockId":524,"sp":10.15},{"date":"2025-03-10T16:00:00.000Z","stockId":524,"sp":10.2},{"date":"2025-03-09T16:00:00.000Z","stockId":524,"sp":10.07},{"date":"2025-03-06T16:00:00.000Z","stockId":524,"sp":10.09},{"date":"2025-03-05T16:00:00.000Z","stockId":524,"sp":10.04},{"date":"2025-03-04T16:00:00.000Z","stockId":524,"sp":9.86},{"date":"2025-03-03T16:00:00.000Z","stockId":524,"sp":9.87},{"date":"2025-03-02T16:00:00.000Z","stockId":524,"sp":9.89},{"date":"2025-02-27T16:00:00.000Z","stockId":524,"sp":9.65},{"date":"2025-02-26T16:00:00.000Z","stockId":524,"sp":9.76},{"date":"2025-02-25T16:00:00.000Z","stockId":524,"sp":9.69},{"date":"2025-02-24T16:00:00.000Z","stockId":524,"sp":9.67},{"date":"2025-02-23T16:00:00.000Z","stockId":524,"sp":9.73},{"date":"2025-02-20T16:00:00.000Z","stockId":524,"sp":9.6},{"date":"2025-02-19T16:00:00.000Z","stockId":524,"sp":9.54},{"date":"2025-02-18T16:00:00.000Z","stockId":524,"sp":9.37},{"date":"2025-02-17T16:00:00.000Z","stockId":524,"sp":9.37},{"date":"2025-02-16T16:00:00.000Z","stockId":524,"sp":9.81},{"date":"2025-02-13T16:00:00.000Z","stockId":524,"sp":9.74},{"date":"2025-02-12T16:00:00.000Z","stockId":524,"sp":9.74},{"date":"2025-02-11T16:00:00.000Z","stockId":524,"sp":9.78},{"date":"2025-02-10T16:00:00.000Z","stockId":524,"sp":9.76},{"date":"2025-02-09T16:00:00.000Z","stockId":524,"sp":9.81},{"date":"2025-02-06T16:00:00.000Z","stockId":524,"sp":9.58},{"date":"2025-02-05T16:00:00.000Z","stockId":524,"sp":9.5},{"date":"2025-02-04T16:00:00.000Z","stockId":524,"sp":9.48},{"date":"2025-01-26T16:00:00.000Z","stockId":524,"sp":9.45},{"date":"2025-01-23T16:00:00.000Z","stockId":524,"sp":9.49},{"date":"2025-01-22T16:00:00.000Z","stockId":524,"sp":9.35},{"date":"2025-01-21T16:00:00.000Z","stockId":524,"sp":9.44},{"date":"2025-01-20T16:00:00.000Z","stockId":524,"sp":9.74},{"date":"2025-01-19T16:00:00.000Z","stockId":524,"sp":9.72},{"date":"2025-01-16T16:00:00.000Z","stockId":524,"sp":9.59},{"date":"2025-01-15T16:00:00.000Z","stockId":524,"sp":9.58},{"date":"2025-01-14T16:00:00.000Z","stockId":524,"sp":9.63},{"date":"2025-01-13T16:00:00.000Z","stockId":524,"sp":9.43},{"date":"2025-01-12T16:00:00.000Z","stockId":524,"sp":9.22},{"date":"2025-01-09T16:00:00.000Z","stockId":524,"sp":8.86},{"date":"2025-01-08T16:00:00.000Z","stockId":524,"sp":9.12},{"date":"2025-01-07T16:00:00.000Z","stockId":524,"sp":9.2},{"date":"2025-01-06T16:00:00.000Z","stockId":524,"sp":9.17},{"date":"2025-01-05T16:00:00.000Z","stockId":524,"sp":9.02},{"date":"2025-01-02T16:00:00.000Z","stockId":524,"sp":9.11},{"date":"2025-01-01T16:00:00.000Z","stockId":524,"sp":9.64},{"date":"2024-12-30T16:00:00.000Z","stockId":524,"sp":9.68},{"date":"2024-12-29T16:00:00.000Z","stockId":524,"sp":9.97},{"date":"2024-12-26T16:00:00.000Z","stockId":524,"sp":10.26},{"date":"2024-12-25T16:00:00.000Z","stockId":524,"sp":9.94},{"date":"2024-12-24T16:00:00.000Z","stockId":524,"sp":9.84},{"date":"2024-12-23T16:00:00.000Z","stockId":524,"sp":10.07},{"date":"2024-12-22T16:00:00.000Z","stockId":524,"sp":10.05},{"date":"2024-12-19T16:00:00.000Z","stockId":524,"sp":10.7},{"date":"2024-12-18T16:00:00.000Z","stockId":524,"sp":10.59},{"date":"2024-12-17T16:00:00.000Z","stockId":524,"sp":10.71},{"date":"2024-12-16T16:00:00.000Z","stockId":524,"sp":10.9},{"date":"2024-12-15T16:00:00.000Z","stockId":524,"sp":11.58},{"date":"2024-12-12T16:00:00.000Z","stockId":524,"sp":11.5},{"date":"2024-12-11T16:00:00.000Z","stockId":524,"sp":11.22},{"date":"2024-12-10T16:00:00.000Z","stockId":524,"sp":10.59},{"date":"2024-12-09T16:00:00.000Z","stockId":524,"sp":10.3},{"date":"2024-12-08T16:00:00.000Z","stockId":524,"sp":10.17},{"date":"2024-12-05T16:00:00.000Z","stockId":524,"sp":10.39},{"date":"2024-12-04T16:00:00.000Z","stockId":524,"sp":10.55},{"date":"2024-12-03T16:00:00.000Z","stockId":524,"sp":10.41},{"date":"2024-12-02T16:00:00.000Z","stockId":524,"sp":10.58},{"date":"2024-12-01T16:00:00.000Z","stockId":524,"sp":10.6},{"date":"2024-11-28T16:00:00.000Z","stockId":524,"sp":10.3},{"date":"2024-11-27T16:00:00.000Z","stockId":524,"sp":10.24},{"date":"2024-11-26T16:00:00.000Z","stockId":524,"sp":9.98},{"date":"2024-11-25T16:00:00.000Z","stockId":524,"sp":9.96},{"date":"2024-11-24T16:00:00.000Z","stockId":524,"sp":9.79},{"date":"2024-11-21T16:00:00.000Z","stockId":524,"sp":9.55},{"date":"2024-11-20T16:00:00.000Z","stockId":524,"sp":9.82},{"date":"2024-11-19T16:00:00.000Z","stockId":524,"sp":9.86},{"date":"2024-11-18T16:00:00.000Z","stockId":524,"sp":9.81},{"date":"2024-11-17T16:00:00.000Z","stockId":524,"sp":9.78},{"date":"2024-11-14T16:00:00.000Z","stockId":524,"sp":9.96},{"date":"2024-11-13T16:00:00.000Z","stockId":524,"sp":10.04},{"date":"2024-11-12T16:00:00.000Z","stockId":524,"sp":10.37},{"date":"2024-11-11T16:00:00.000Z","stockId":524,"sp":10.57},{"date":"2024-11-10T16:00:00.000Z","stockId":524,"sp":10.62},{"date":"2024-11-07T16:00:00.000Z","stockId":524,"sp":10.59},{"date":"2024-11-06T16:00:00.000Z","stockId":524,"sp":10.55},{"date":"2024-11-05T16:00:00.000Z","stockId":524,"sp":10.17},{"date":"2024-11-04T16:00:00.000Z","stockId":524,"sp":10.03},{"date":"2024-11-03T16:00:00.000Z","stockId":524,"sp":9.92},{"date":"2024-10-31T16:00:00.000Z","stockId":524,"sp":10.03},{"date":"2024-10-30T16:00:00.000Z","stockId":524,"sp":10.29},{"date":"2024-10-29T16:00:00.000Z","stockId":524,"sp":10.21},{"date":"2024-10-28T16:00:00.000Z","stockId":524,"sp":10},{"date":"2024-10-27T16:00:00.000Z","stockId":524,"sp":10.12},{"date":"2024-10-24T16:00:00.000Z","stockId":524,"sp":10.14},{"date":"2024-10-23T16:00:00.000Z","stockId":524,"sp":10.03},{"date":"2024-10-22T16:00:00.000Z","stockId":524,"sp":10.02},{"date":"2024-10-21T16:00:00.000Z","stockId":524,"sp":10.22},{"date":"2024-10-20T16:00:00.000Z","stockId":524,"sp":10.05},{"date":"2024-10-17T16:00:00.000Z","stockId":524,"sp":9.5},{"date":"2024-10-16T16:00:00.000Z","stockId":524,"sp":9.19},{"date":"2024-10-15T16:00:00.000Z","stockId":524,"sp":9.14},{"date":"2024-10-14T16:00:00.000Z","stockId":524,"sp":9.04},{"date":"2024-10-13T16:00:00.000Z","stockId":524,"sp":9.3},{"date":"2024-10-10T16:00:00.000Z","stockId":524,"sp":9.25},{"date":"2024-10-09T16:00:00.000Z","stockId":524,"sp":9.45},{"date":"2024-10-08T16:00:00.000Z","stockId":524,"sp":9.18},{"date":"2024-10-07T16:00:00.000Z","stockId":524,"sp":10.2},{"date":"2024-09-29T16:00:00.000Z","stockId":524,"sp":10.27},{"date":"2024-09-26T16:00:00.000Z","stockId":524,"sp":9.4},{"date":"2024-09-25T16:00:00.000Z","stockId":524,"sp":9.18},{"date":"2024-09-24T16:00:00.000Z","stockId":524,"sp":8.85},{"date":"2024-09-23T16:00:00.000Z","stockId":524,"sp":8.65},{"date":"2024-09-22T16:00:00.000Z","stockId":524,"sp":8.49},{"date":"2024-09-19T16:00:00.000Z","stockId":524,"sp":8.51},{"date":"2024-09-18T16:00:00.000Z","stockId":524,"sp":8.37},{"date":"2024-09-17T16:00:00.000Z","stockId":524,"sp":8.22},{"date":"2024-09-12T16:00:00.000Z","stockId":524,"sp":8.25},{"date":"2024-09-11T16:00:00.000Z","stockId":524,"sp":8.31},{"date":"2024-09-10T16:00:00.000Z","stockId":524,"sp":8.4},{"date":"2024-09-09T16:00:00.000Z","stockId":524,"sp":8.5},{"date":"2024-09-08T16:00:00.000Z","stockId":524,"sp":8.69},{"date":"2024-09-05T16:00:00.000Z","stockId":524,"sp":8.69},{"date":"2024-09-04T16:00:00.000Z","stockId":524,"sp":8.74},{"date":"2024-09-03T16:00:00.000Z","stockId":524,"sp":8.65},{"date":"2024-09-02T16:00:00.000Z","stockId":524,"sp":8.6},{"date":"2024-09-01T16:00:00.000Z","stockId":524,"sp":8.53},{"date":"2024-08-29T16:00:00.000Z","stockId":524,"sp":8.55},{"date":"2024-08-28T16:00:00.000Z","stockId":524,"sp":8.26},{"date":"2024-08-27T16:00:00.000Z","stockId":524,"sp":8.18},{"date":"2024-08-26T16:00:00.000Z","stockId":524,"sp":8.07},{"date":"2024-08-25T16:00:00.000Z","stockId":524,"sp":8.25},{"date":"2024-08-22T16:00:00.000Z","stockId":524,"sp":8.79},{"date":"2024-08-21T16:00:00.000Z","stockId":524,"sp":8.1},{"date":"2024-08-20T16:00:00.000Z","stockId":524,"sp":8.29},{"date":"2024-08-19T16:00:00.000Z","stockId":524,"sp":8.36},{"date":"2024-08-18T16:00:00.000Z","stockId":524,"sp":8.42},{"date":"2024-08-15T16:00:00.000Z","stockId":524,"sp":8.52},{"date":"2024-08-14T16:00:00.000Z","stockId":524,"sp":8.64},{"date":"2024-08-13T16:00:00.000Z","stockId":524,"sp":8.53},{"date":"2024-08-12T16:00:00.000Z","stockId":524,"sp":8.6},{"date":"2024-08-11T16:00:00.000Z","stockId":524,"sp":8.56},{"date":"2024-08-08T16:00:00.000Z","stockId":524,"sp":8.9},{"date":"2024-08-07T16:00:00.000Z","stockId":524,"sp":9.02},{"date":"2024-08-06T16:00:00.000Z","stockId":524,"sp":9.3},{"date":"2024-08-05T16:00:00.000Z","stockId":524,"sp":9.79},{"date":"2024-08-04T16:00:00.000Z","stockId":524,"sp":9.45},{"date":"2024-08-01T16:00:00.000Z","stockId":524,"sp":9.39},{"date":"2024-07-31T16:00:00.000Z","stockId":524,"sp":9.8},{"date":"2024-07-30T16:00:00.000Z","stockId":524,"sp":9.35},{"date":"2024-07-29T16:00:00.000Z","stockId":524,"sp":9.01},{"date":"2024-07-28T16:00:00.000Z","stockId":524,"sp":8.75},{"date":"2024-07-25T16:00:00.000Z","stockId":524,"sp":8.66},{"date":"2024-07-24T16:00:00.000Z","stockId":524,"sp":8.88},{"date":"2024-07-23T16:00:00.000Z","stockId":524,"sp":8.73},{"date":"2024-07-22T16:00:00.000Z","stockId":524,"sp":9.16},{"date":"2024-07-21T16:00:00.000Z","stockId":524,"sp":8.85},{"date":"2024-07-18T16:00:00.000Z","stockId":524,"sp":8.82},{"date":"2024-07-17T16:00:00.000Z","stockId":524,"sp":8.83},{"date":"2024-07-16T16:00:00.000Z","stockId":524,"sp":8.31},{"date":"2024-07-15T16:00:00.000Z","stockId":524,"sp":8.16},{"date":"2024-07-14T16:00:00.000Z","stockId":524,"sp":8.11},{"date":"2024-07-11T16:00:00.000Z","stockId":524,"sp":8.48},{"date":"2024-07-10T16:00:00.000Z","stockId":524,"sp":8.37},{"date":"2024-07-09T16:00:00.000Z","stockId":524,"sp":8.12},{"date":"2024-07-08T16:00:00.000Z","stockId":524,"sp":8.17},{"date":"2024-07-07T16:00:00.000Z","stockId":524,"sp":8.02},{"date":"2024-07-04T16:00:00.000Z","stockId":524,"sp":8.17},{"date":"2024-07-03T16:00:00.000Z","stockId":524,"sp":7.98},{"date":"2024-07-02T16:00:00.000Z","stockId":524,"sp":8.36},{"date":"2024-07-01T16:00:00.000Z","stockId":524,"sp":8.23},{"date":"2024-06-30T16:00:00.000Z","stockId":524,"sp":8.22},{"date":"2024-06-27T16:00:00.000Z","stockId":524,"sp":8.06},{"date":"2024-06-26T16:00:00.000Z","stockId":524,"sp":7.96},{"sp":8.01,"stockId":524,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.87,"stockId":524,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.68,"stockId":524,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.01,"stockId":524,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.97,"stockId":524,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.2,"stockId":524,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.45,"stockId":524,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.42,"stockId":524,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.39,"stockId":524,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.31,"stockId":524,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.5,"stockId":524,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.4,"stockId":524,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.58,"stockId":524,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.25,"stockId":524,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.53,"stockId":524,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.78,"stockId":524,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.7,"stockId":524,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.02,"stockId":524,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.06,"stockId":524,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.34,"stockId":524,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.92,"stockId":524,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.08,"stockId":524,"date":"2024-05-26T16:00:00.000Z"},{"sp":9.03,"stockId":524,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.17,"stockId":524,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.66,"stockId":524,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.89,"stockId":524,"date":"2024-05-20T16:00:00.000Z"},{"sp":10.07,"stockId":524,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.78,"stockId":524,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.71,"stockId":524,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.19,"stockId":524,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.1,"stockId":524,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.03,"stockId":524,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":524,"sp":9.4},{"date":"2024-05-08T16:00:00.000Z","stockId":524,"sp":9.22},{"date":"2024-05-07T16:00:00.000Z","stockId":524,"sp":9.17},{"date":"2024-05-06T16:00:00.000Z","stockId":524,"sp":9.62},{"date":"2024-05-05T16:00:00.000Z","stockId":524,"sp":9.51},{"date":"2024-04-29T16:00:00.000Z","stockId":524,"sp":9.61},{"date":"2024-04-28T16:00:00.000Z","stockId":524,"sp":10.27},{"date":"2024-04-25T16:00:00.000Z","stockId":524,"sp":10.35},{"date":"2024-04-24T16:00:00.000Z","stockId":524,"sp":10.88},{"date":"2024-04-23T16:00:00.000Z","stockId":524,"sp":9.89},{"date":"2024-04-22T16:00:00.000Z","stockId":524,"sp":9.51},{"date":"2024-04-21T16:00:00.000Z","stockId":524,"sp":9.67},{"date":"2024-04-18T16:00:00.000Z","stockId":524,"sp":9.3},{"date":"2024-04-17T16:00:00.000Z","stockId":524,"sp":9.12},{"date":"2024-04-16T16:00:00.000Z","stockId":524,"sp":8.29},{"date":"2024-04-15T16:00:00.000Z","stockId":524,"sp":8.02},{"date":"2024-04-14T16:00:00.000Z","stockId":524,"sp":8.91},{"date":"2024-04-11T16:00:00.000Z","stockId":524,"sp":9.66},{"date":"2024-04-10T16:00:00.000Z","stockId":524,"sp":9.25},{"date":"2024-04-09T16:00:00.000Z","stockId":524,"sp":9.12},{"date":"2024-04-08T16:00:00.000Z","stockId":524,"sp":9.06},{"date":"2024-04-07T16:00:00.000Z","stockId":524,"sp":8.99},{"date":"2024-04-02T16:00:00.000Z","stockId":524,"sp":8.94},{"date":"2024-04-01T16:00:00.000Z","stockId":524,"sp":9.36},{"date":"2024-03-31T16:00:00.000Z","stockId":524,"sp":9.29},{"date":"2024-03-28T16:00:00.000Z","stockId":524,"sp":9.3},{"date":"2024-03-27T16:00:00.000Z","stockId":524,"sp":9.33},{"date":"2024-03-26T16:00:00.000Z","stockId":524,"sp":8.81},{"date":"2024-03-25T16:00:00.000Z","stockId":524,"sp":8.66},{"date":"2024-03-24T16:00:00.000Z","stockId":524,"sp":8.71},{"date":"2024-03-21T16:00:00.000Z","stockId":524,"sp":8.95},{"date":"2024-03-20T16:00:00.000Z","stockId":524,"sp":9.35},{"date":"2024-03-19T16:00:00.000Z","stockId":524,"sp":9.04},{"date":"2024-03-18T16:00:00.000Z","stockId":524,"sp":8.82},{"date":"2024-03-17T16:00:00.000Z","stockId":524,"sp":9.1},{"date":"2024-03-14T16:00:00.000Z","stockId":524,"sp":8.27},{"date":"2024-03-13T16:00:00.000Z","stockId":524,"sp":8.3},{"date":"2024-03-12T16:00:00.000Z","stockId":524,"sp":8.24},{"date":"2024-03-11T16:00:00.000Z","stockId":524,"sp":8.27},{"date":"2024-03-10T16:00:00.000Z","stockId":524,"sp":7.92},{"date":"2024-03-07T16:00:00.000Z","stockId":524,"sp":7.95},{"date":"2024-03-06T16:00:00.000Z","stockId":524,"sp":8.46},{"date":"2024-03-05T16:00:00.000Z","stockId":524,"sp":8.16},{"date":"2024-03-04T16:00:00.000Z","stockId":524,"sp":7.42},{"date":"2024-03-03T16:00:00.000Z","stockId":524,"sp":7.45},{"date":"2024-02-29T16:00:00.000Z","stockId":524,"sp":7.44},{"date":"2024-02-28T16:00:00.000Z","stockId":524,"sp":7.39},{"date":"2024-02-27T16:00:00.000Z","stockId":524,"sp":7.22},{"date":"2024-02-26T16:00:00.000Z","stockId":524,"sp":7.68},{"date":"2024-02-25T16:00:00.000Z","stockId":524,"sp":7.53},{"date":"2024-02-22T16:00:00.000Z","stockId":524,"sp":7.53},{"date":"2024-02-21T16:00:00.000Z","stockId":524,"sp":7.37},{"date":"2024-02-20T16:00:00.000Z","stockId":524,"sp":7.15},{"date":"2024-02-19T16:00:00.000Z","stockId":524,"sp":7.09},{"date":"2024-02-18T16:00:00.000Z","stockId":524,"sp":7.18},{"date":"2024-02-07T16:00:00.000Z","stockId":524,"sp":6.85},{"date":"2024-02-06T16:00:00.000Z","stockId":524,"sp":6.3},{"date":"2024-02-05T16:00:00.000Z","stockId":524,"sp":6.44},{"date":"2024-02-04T16:00:00.000Z","stockId":524,"sp":6.48},{"date":"2024-02-01T16:00:00.000Z","stockId":524,"sp":7.2},{"date":"2024-01-31T16:00:00.000Z","stockId":524,"sp":7.3},{"date":"2024-01-30T16:00:00.000Z","stockId":524,"sp":7.64},{"date":"2024-01-29T16:00:00.000Z","stockId":524,"sp":8.14},{"date":"2024-01-28T16:00:00.000Z","stockId":524,"sp":8.48},{"date":"2024-01-25T16:00:00.000Z","stockId":524,"sp":8.83},{"date":"2024-01-24T16:00:00.000Z","stockId":524,"sp":8.75},{"date":"2024-01-23T16:00:00.000Z","stockId":524,"sp":8.34},{"date":"2024-01-22T16:00:00.000Z","stockId":524,"sp":8.14},{"date":"2024-01-21T16:00:00.000Z","stockId":524,"sp":8.19},{"date":"2024-01-18T16:00:00.000Z","stockId":524,"sp":9.08},{"date":"2024-01-17T16:00:00.000Z","stockId":524,"sp":8.88},{"date":"2024-01-16T16:00:00.000Z","stockId":524,"sp":9.05},{"date":"2024-01-15T16:00:00.000Z","stockId":524,"sp":9.51},{"date":"2024-01-14T16:00:00.000Z","stockId":524,"sp":9.44},{"date":"2024-01-11T16:00:00.000Z","stockId":524,"sp":9.13},{"date":"2024-01-10T16:00:00.000Z","stockId":524,"sp":9.41},{"date":"2024-01-09T16:00:00.000Z","stockId":524,"sp":9.19},{"date":"2024-01-08T16:00:00.000Z","stockId":524,"sp":9.29},{"date":"2024-01-07T16:00:00.000Z","stockId":524,"sp":9.09},{"date":"2024-01-04T16:00:00.000Z","stockId":524,"sp":9.15},{"date":"2024-01-03T16:00:00.000Z","stockId":524,"sp":9.37},{"date":"2024-01-02T16:00:00.000Z","stockId":524,"sp":9.37},{"date":"2024-01-01T16:00:00.000Z","stockId":524,"sp":9.05},{"date":"2023-12-28T16:00:00.000Z","stockId":524,"sp":8.91},{"date":"2023-12-27T16:00:00.000Z","stockId":524,"sp":8.8},{"date":"2023-12-26T16:00:00.000Z","stockId":524,"sp":8.43},{"date":"2023-12-25T16:00:00.000Z","stockId":524,"sp":8.4},{"date":"2023-12-24T16:00:00.000Z","stockId":524,"sp":8.59},{"date":"2023-12-21T16:00:00.000Z","stockId":524,"sp":8.68},{"date":"2023-12-20T16:00:00.000Z","stockId":524,"sp":9.02},{"date":"2023-12-19T16:00:00.000Z","stockId":524,"sp":9.07},{"date":"2023-12-18T16:00:00.000Z","stockId":524,"sp":9.44},{"date":"2023-12-17T16:00:00.000Z","stockId":524,"sp":9.69},{"date":"2023-12-14T16:00:00.000Z","stockId":524,"sp":10.49},{"date":"2023-12-13T16:00:00.000Z","stockId":524,"sp":9.54},{"date":"2023-12-12T16:00:00.000Z","stockId":524,"sp":8.67},{"date":"2023-12-11T16:00:00.000Z","stockId":524,"sp":8.79},{"date":"2023-12-10T16:00:00.000Z","stockId":524,"sp":8.53},{"date":"2023-12-07T16:00:00.000Z","stockId":524,"sp":8.57},{"date":"2023-12-06T16:00:00.000Z","stockId":524,"sp":8.89},{"date":"2023-12-05T16:00:00.000Z","stockId":524,"sp":8.85},{"date":"2023-12-04T16:00:00.000Z","stockId":524,"sp":8.76},{"date":"2023-12-03T16:00:00.000Z","stockId":524,"sp":8.88},{"date":"2023-11-30T16:00:00.000Z","stockId":524,"sp":8.81},{"date":"2023-11-29T16:00:00.000Z","stockId":524,"sp":8.95},{"date":"2023-11-28T16:00:00.000Z","stockId":524,"sp":8.67},{"date":"2023-11-27T16:00:00.000Z","stockId":524,"sp":8.73},{"date":"2023-11-26T16:00:00.000Z","stockId":524,"sp":8.64},{"date":"2023-11-23T16:00:00.000Z","stockId":524,"sp":8.62},{"date":"2023-11-22T16:00:00.000Z","stockId":524,"sp":8.69},{"date":"2023-11-21T16:00:00.000Z","stockId":524,"sp":8.65},{"date":"2023-11-20T16:00:00.000Z","stockId":524,"sp":8.63},{"date":"2023-11-19T16:00:00.000Z","stockId":524,"sp":8.59},{"date":"2023-11-16T16:00:00.000Z","stockId":524,"sp":8.51},{"date":"2023-11-15T16:00:00.000Z","stockId":524,"sp":8.55},{"date":"2023-11-14T16:00:00.000Z","stockId":524,"sp":8.52},{"date":"2023-11-13T16:00:00.000Z","stockId":524,"sp":8.53},{"date":"2023-11-12T16:00:00.000Z","stockId":524,"sp":8.52},{"date":"2023-11-09T16:00:00.000Z","stockId":524,"sp":8.4},{"date":"2023-11-08T16:00:00.000Z","stockId":524,"sp":8.45},{"date":"2023-11-07T16:00:00.000Z","stockId":524,"sp":8.5},{"date":"2023-11-06T16:00:00.000Z","stockId":524,"sp":8.54},{"date":"2023-11-05T16:00:00.000Z","stockId":524,"sp":8.62},{"date":"2023-11-02T16:00:00.000Z","stockId":524,"sp":8.5},{"date":"2023-11-01T16:00:00.000Z","stockId":524,"sp":8.46},{"date":"2023-10-31T16:00:00.000Z","stockId":524,"sp":8.53},{"date":"2023-10-30T16:00:00.000Z","stockId":524,"sp":8.58},{"date":"2023-10-29T16:00:00.000Z","stockId":524,"sp":8.61},{"date":"2023-10-26T16:00:00.000Z","stockId":524,"sp":8.5},{"date":"2023-10-25T16:00:00.000Z","stockId":524,"sp":8.28},{"date":"2023-10-24T16:00:00.000Z","stockId":524,"sp":8.29},{"date":"2023-10-23T16:00:00.000Z","stockId":524,"sp":8.12},{"date":"2023-10-22T16:00:00.000Z","stockId":524,"sp":7.88},{"date":"2023-10-19T16:00:00.000Z","stockId":524,"sp":8.04},{"date":"2023-10-18T16:00:00.000Z","stockId":524,"sp":8.03},{"date":"2023-10-17T16:00:00.000Z","stockId":524,"sp":8.07},{"date":"2023-10-16T16:00:00.000Z","stockId":524,"sp":8.19},{"date":"2023-10-15T16:00:00.000Z","stockId":524,"sp":8.12},{"date":"2023-10-12T16:00:00.000Z","stockId":524,"sp":8.96},{"date":"2023-10-11T16:00:00.000Z","stockId":524,"sp":8.87},{"date":"2023-10-10T16:00:00.000Z","stockId":524,"sp":8.61},{"date":"2023-10-09T16:00:00.000Z","stockId":524,"sp":8.65},{"date":"2023-10-08T16:00:00.000Z","stockId":524,"sp":8.66},{"date":"2023-09-27T16:00:00.000Z","stockId":524,"sp":9.05},{"date":"2023-09-26T16:00:00.000Z","stockId":524,"sp":8.92},{"date":"2023-09-25T16:00:00.000Z","stockId":524,"sp":8.97},{"date":"2023-09-24T16:00:00.000Z","stockId":524,"sp":8.99},{"date":"2023-09-21T16:00:00.000Z","stockId":524,"sp":9.14},{"date":"2023-09-20T16:00:00.000Z","stockId":524,"sp":8.99},{"date":"2023-09-19T16:00:00.000Z","stockId":524,"sp":9.17},{"date":"2023-09-18T16:00:00.000Z","stockId":524,"sp":9.62},{"date":"2023-09-17T16:00:00.000Z","stockId":524,"sp":9.92},{"date":"2023-09-14T16:00:00.000Z","stockId":524,"sp":9.71},{"date":"2023-09-13T16:00:00.000Z","stockId":524,"sp":9.57},{"date":"2023-09-12T16:00:00.000Z","stockId":524,"sp":9.75},{"date":"2023-09-11T16:00:00.000Z","stockId":524,"sp":9.9},{"date":"2023-09-10T16:00:00.000Z","stockId":524,"sp":9.94},{"date":"2023-09-07T16:00:00.000Z","stockId":524,"sp":9.75},{"date":"2023-09-06T16:00:00.000Z","stockId":524,"sp":9.89},{"date":"2023-09-05T16:00:00.000Z","stockId":524,"sp":9.82},{"date":"2023-09-04T16:00:00.000Z","stockId":524,"sp":9.86},{"date":"2023-09-03T16:00:00.000Z","stockId":524,"sp":9.89},{"date":"2023-08-31T16:00:00.000Z","stockId":524,"sp":9.68},{"date":"2023-08-30T16:00:00.000Z","stockId":524,"sp":9.55},{"date":"2023-08-29T16:00:00.000Z","stockId":524,"sp":9.64},{"date":"2023-08-28T16:00:00.000Z","stockId":524,"sp":9.71},{"date":"2023-08-27T16:00:00.000Z","stockId":524,"sp":9.62},{"date":"2023-08-24T16:00:00.000Z","stockId":524,"sp":9.51},{"date":"2023-08-23T16:00:00.000Z","stockId":524,"sp":9.78},{"date":"2023-08-22T16:00:00.000Z","stockId":524,"sp":9.76},{"date":"2023-08-21T16:00:00.000Z","stockId":524,"sp":10.04},{"date":"2023-08-20T16:00:00.000Z","stockId":524,"sp":10.08},{"date":"2023-08-17T16:00:00.000Z","stockId":524,"sp":10.18},{"date":"2023-08-16T16:00:00.000Z","stockId":524,"sp":10.51},{"date":"2023-08-15T16:00:00.000Z","stockId":524,"sp":10.45},{"date":"2023-08-14T16:00:00.000Z","stockId":524,"sp":10.8},{"date":"2023-08-13T16:00:00.000Z","stockId":524,"sp":10.93},{"date":"2023-08-10T16:00:00.000Z","stockId":524,"sp":10.84},{"date":"2023-08-09T16:00:00.000Z","stockId":524,"sp":10.92},{"date":"2023-08-08T16:00:00.000Z","stockId":524,"sp":10.61},{"date":"2023-08-07T16:00:00.000Z","stockId":524,"sp":10.8},{"date":"2023-08-06T16:00:00.000Z","stockId":524,"sp":10.77},{"date":"2023-08-03T16:00:00.000Z","stockId":524,"sp":10.81},{"date":"2023-08-02T16:00:00.000Z","stockId":524,"sp":10.88},{"date":"2023-08-01T16:00:00.000Z","stockId":524,"sp":10.96},{"date":"2023-07-31T16:00:00.000Z","stockId":524,"sp":11.04},{"date":"2023-07-30T16:00:00.000Z","stockId":524,"sp":11.08},{"date":"2023-07-27T16:00:00.000Z","stockId":524,"sp":10.81},{"date":"2023-07-26T16:00:00.000Z","stockId":524,"sp":10.82},{"date":"2023-07-25T16:00:00.000Z","stockId":524,"sp":10.7},{"date":"2023-07-24T16:00:00.000Z","stockId":524,"sp":10.74},{"date":"2023-07-23T16:00:00.000Z","stockId":524,"sp":10.36},{"date":"2023-07-20T16:00:00.000Z","stockId":524,"sp":10.36},{"date":"2023-07-19T16:00:00.000Z","stockId":524,"sp":10.32},{"date":"2023-07-18T16:00:00.000Z","stockId":524,"sp":10.3},{"date":"2023-07-17T16:00:00.000Z","stockId":524,"sp":10.26},{"date":"2023-07-16T16:00:00.000Z","stockId":524,"sp":10.46},{"date":"2023-07-13T16:00:00.000Z","stockId":524,"sp":10.97},{"date":"2023-07-12T16:00:00.000Z","stockId":524,"sp":10.8},{"date":"2023-07-11T16:00:00.000Z","stockId":524,"sp":10.89},{"date":"2023-07-10T16:00:00.000Z","stockId":524,"sp":10.96},{"date":"2023-07-09T16:00:00.000Z","stockId":524,"sp":10.94},{"date":"2023-07-06T16:00:00.000Z","stockId":524,"sp":10.78},{"date":"2023-07-05T16:00:00.000Z","stockId":524,"sp":10.74},{"date":"2023-07-04T16:00:00.000Z","stockId":524,"sp":10.73},{"date":"2023-07-03T16:00:00.000Z","stockId":524,"sp":10.99},{"date":"2023-07-02T16:00:00.000Z","stockId":524,"sp":10.91},{"date":"2023-06-29T16:00:00.000Z","stockId":524,"sp":10.71},{"date":"2023-06-28T16:00:00.000Z","stockId":524,"sp":10.5},{"date":"2023-06-27T16:00:00.000Z","stockId":524,"sp":10.72},{"date":"2023-06-26T16:00:00.000Z","stockId":524,"sp":10.9},{"date":"2023-06-25T16:00:00.000Z","stockId":524,"sp":10.6},{"date":"2023-06-20T16:00:00.000Z","stockId":524,"sp":10.81},{"date":"2023-06-19T16:00:00.000Z","stockId":524,"sp":10.95},{"date":"2023-06-18T16:00:00.000Z","stockId":524,"sp":11.27},{"date":"2023-06-15T16:00:00.000Z","stockId":524,"sp":11.31},{"date":"2023-06-14T16:00:00.000Z","stockId":524,"sp":11.55},{"date":"2023-06-13T16:00:00.000Z","stockId":524,"sp":11.14},{"date":"2023-06-12T16:00:00.000Z","stockId":524,"sp":10.87},{"date":"2023-06-11T16:00:00.000Z","stockId":524,"sp":10.69},{"date":"2023-06-08T16:00:00.000Z","stockId":524,"sp":10.6},{"date":"2023-06-07T16:00:00.000Z","stockId":524,"sp":10.67},{"date":"2023-06-06T16:00:00.000Z","stockId":524,"sp":10.71},{"date":"2023-06-05T16:00:00.000Z","stockId":524,"sp":10.5},{"date":"2023-06-04T16:00:00.000Z","stockId":524,"sp":10.63},{"date":"2023-06-01T16:00:00.000Z","stockId":524,"sp":10.41},{"date":"2023-05-31T16:00:00.000Z","stockId":524,"sp":10.4},{"date":"2023-05-30T16:00:00.000Z","stockId":524,"sp":10.21},{"date":"2023-05-29T16:00:00.000Z","stockId":524,"sp":9.97},{"date":"2023-05-28T16:00:00.000Z","stockId":524,"sp":9.89},{"date":"2023-05-25T16:00:00.000Z","stockId":524,"sp":10},{"date":"2023-05-24T16:00:00.000Z","stockId":524,"sp":9.75},{"date":"2023-05-23T16:00:00.000Z","stockId":524,"sp":9.85},{"date":"2023-05-22T16:00:00.000Z","stockId":524,"sp":10.11},{"date":"2023-05-21T16:00:00.000Z","stockId":524,"sp":10.3},{"date":"2023-05-18T16:00:00.000Z","stockId":524,"sp":10.22},{"date":"2023-05-17T16:00:00.000Z","stockId":524,"sp":10.14},{"date":"2023-05-16T16:00:00.000Z","stockId":524,"sp":10.1},{"date":"2023-05-15T16:00:00.000Z","stockId":524,"sp":10.05},{"date":"2023-05-14T16:00:00.000Z","stockId":524,"sp":10.29},{"date":"2023-05-11T16:00:00.000Z","stockId":524,"sp":10.17},{"date":"2023-05-10T16:00:00.000Z","stockId":524,"sp":10.15},{"date":"2023-05-09T16:00:00.000Z","stockId":524,"sp":10.19},{"date":"2023-05-08T16:00:00.000Z","stockId":524,"sp":10.23},{"date":"2023-05-07T16:00:00.000Z","stockId":524,"sp":10.37},{"date":"2023-05-04T16:00:00.000Z","stockId":524,"sp":10.72},{"date":"2023-05-03T16:00:00.000Z","stockId":524,"sp":10.73},{"date":"2023-04-27T16:00:00.000Z","stockId":524,"sp":11.22}],"dateFlag":"day"}