window.pageData = {"stock":{"_id":525,"stockCode":"000525","exchange":"sz","market":"a","stockType":"company","followedNum":176,"ipoDate":"1993-10-27T16:00:00.000Z","areaCode":"cn","blackenedNum":13,"provinceCode":10,"fsTableType":"non_financial","tickerId":525,"establishDate":"1991-06-12T15:00:00.000Z","memoNum":7,"listingStatus":"normally_listed","currency":"CNY","name":"红太阳","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hty","mutualMarkets":["ha"],"actualControllerTypes":["state_owned"],"actualControllerName":"曲靖高新技术产业开发区管理委员会","blockDealDate":"2025-11-27T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-27T16:00:00.000Z"],"lastExpectedDate":"2026-04-27T16:00:00.000Z","lastUpdated":"2026-04-04T19:07:02.966Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-27T16:00:00.000Z"],"lastExpectedDate":"2026-04-27T16:00:00.000Z","lastUpdated":"2026-04-04T19:07:02.927Z"}],"province":{"shortName":"江苏"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000220303,"stockCode":"220303","name":"农药","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220303,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":55.16722223579157},"pb":{"mcw":1.8520171106740744},"ps_ttm":{"mcw":1.5133300776203589},"dyr":{"mcw":0.013796046855278105}},"staticDividendYieldRatio":0.011569955632856501},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020103,"stockCode":"C020103","exchange":"sz","stockType":"industry","source":"cni","tickerId":20103,"name":"农用化工"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw","tickerId":220300,"source":"sw"},{"_id":2010000220303,"stockCode":"220303","name":"农药","stockType":"industry","exchange":"sw","tickerId":220303,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220800,"stockCode":"220800","name":"农化制品","stockType":"industry","exchange":"sw_2021","tickerId":220800,"source":"sw_2021"},{"_id":2020000220803,"stockCode":"220803","name":"农药","stockType":"industry","exchange":"sw_2021","tickerId":220803,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00021},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00009}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.chinaredsun.com","companyName":"南京红太阳股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-01-28T16:00:00.000Z","content":"预计公司2025年01-12月扣非前归属于上市公司股东的净利润亏损26000万元-39000万元。","maxProfit":-260000000,"maxProfitChangeRatio":2.005,"minProfit":-390000000,"minProfitChangeRatio":1.67,"performanceType":"deficit","reason":"公司预计2025年度归属于上市公司股东的净利润同比由盈转亏，主要系上年因公司完成司法重整确认了较大额重整收益，而本报告期无此大额非经常性收益；预计2025年度扣除非经常性损益后的净利润续亏但同比大幅减亏，主要系报告期内公司主营业务呈较明显修复态势，产品毛利率提升，财务费用和管理费用下降，盈利能力正逐步恢复。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":525,"type":"tr_dri","cagr_p_r_fs":0.04482139297915144,"cagr_p_r_fys":0.04212454212454131,"cagr_p_r_y1":-0.13262195121951148,"cagr_p_r_y10":-0.07983327496146142,"cagr_p_r_y3":-0.17518204973358786,"cagr_p_r_y5":-0.02655248869869431,"p_r_fs":3.1455973878577117,"cagr_p_r_d60":0.017889087656528968,"cagr_p_r_d90":0.04212454212454131,"cagr_p_r_d30":-0.16691068814055676,"last_data_date":"2026-04-02T16:00:00.000Z","period_date":"1993-10-27T16:00:00.000Z","cagr_p_r_y20":0.024309905281954425,"cagr_p_r_d14":-0.08814102564102588,"cagr_p_r_d7":-0.0579470198675498},"shnc":{"stockId":525,"type":"shnc","shnc_rld":"2026-03-19T16:00:00.000Z","shnc_rln":46229,"shnc_qld":"2025-09-29T16:00:00.000Z","shnc_qln":44621,"shnc_q1":-0.021512214376562432,"shnc_q2":0.5333676975945018,"shnc_q3":0.6742711342913962,"shnc_d30":-0.0743277066938988,"shnc_d20":-0.05155717861392639,"shnc_d60":-0.08705097063412129},"ple":{"stockId":525,"type":"ple","ps":145440000,"ps_mc":827553600,"ps_shbt10sh_r":0.2801351733067096,"ps_sc_r":0.1116,"pc":16,"last_data_date":"2026-03-26T16:00:00.000Z"},"mm_ha":{"stockId":525,"type":"mm_ha","last_data_date":"2025-12-30T16:00:00.000Z","mm_sh":1153648,"mm_sha":6298918,"mm_sh_cap_r":0.001037677191850412,"spc":-0.0036,"mm_sh_nba_d1":8766610.321303472,"mm_sh_nba_d5":8766610.321303472,"mm_sh_nba_d20":8766610.321303472,"mm_sh_nba_d60":8766610.321303472,"mm_sh_nba_d120":8766610.321303472,"mm_sh_nba_d240":8767414.734715829,"mm_sh_cap_rc_d1":0.0012818045203919707,"mm_sh_cap_rc_d5":0.0012818045203919707,"mm_sh_cap_rc_d20":0.0012818045203919707,"mm_sh_cap_rc_d60":0.0012818045203919707,"mm_sh_cap_rc_d120":0.0012818045203919707,"mm_sh_cap_rc_d240":0.0014392793004637285,"mm_shc_v_r":0.09661023958347457,"mm_shc_v_r_d5":0.019322047916694916,"mm_shc_v_r_d20":0.004830511979173729,"mm_shc_v_r_d60":0.0016101706597245761,"mm_shc_v_r_d120":0.0008118507528023074,"mm_shc_v_r_d240":0.00040938847127012563,"mm_sh_nbv_d1":1425059,"mm_sh_nbv_d5":1425059,"mm_sh_nbv_d20":1425059,"mm_sh_nbv_d60":1425059,"mm_sh_nbv_d120":1425059,"mm_sh_nbv_d240":1425193,"mm_sh_nbp_d1":-489252.912961701,"mm_sh_nbpr_d1":-0.05580867576294368,"mm_sh_cap_rc_q1":-0.00024449161579616287,"mm_sh_cap_rc_q2":0.0010373129045958079,"mm_sh_cap_rc_q3":0.0010373129045958079,"mm_sh_cap_rc_q4":0.0010373129045958079,"mm_sh_nba_q1":-1472985.3454463114,"mm_sh_nba_q2":7293624.975857161,"mm_sh_nba_q3":7293624.975857161,"mm_sh_nba_q4":7293624.975857161,"mm_sh_nbv_q1":-271816,"mm_sh_nbv_q2":1153243,"mm_sh_nbv_q3":1153243,"mm_sh_nbv_q4":1153243}},"priceMetrics":{"pe_ttm":82.56332322612674,"d_pe_ttm":-5.199294196901256,"pb":2.8152963948515173,"pb_wo_gw":3.5912616358295604,"dyr":0,"mc":7414972098.290001,"mc_om":7414972098.290001,"sp":5.69,"spc":-0.024,"ta":120006099,"to_r":0.018867021574498894,"cmc":6325914428,"ecmc":4210754568.8500004,"ecmc_psh":91085,"shn":46229}},"shareholdersEquityChangeData":[{"_id":"69503b470683175e553f3090","stockId":525,"source":"cn_info","shareholderName":"南京第一农药集团有限公司","declarationDate":"2025-12-01T16:00:00.000Z","date":"2025-11-27T16:00:00.000Z","changeQuantity":-5710000,"sharesChangeRatio":0.0044,"sharesHeldAfterChange":0.1181,"quantityHeldAfterChange":153860080,"stock":{"_id":525,"stockCode":"000525","exchange":"sz","market":"a","stockType":"company","followedNum":176,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":525,"memoNum":7,"currency":"CNY","name":"红太阳","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68e56d40caa63cd2bd405c1b","stockId":525,"source":"cn_info","shareholderName":"南京第一农药集团有限公司","declarationDate":"2025-09-09T16:00:00.000Z","date":"2025-09-07T16:00:00.000Z","changeQuantity":-12980000,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.1309,"quantityHeldAfterChange":169944731,"stock":{"_id":525,"stockCode":"000525","exchange":"sz","market":"a","stockType":"company","followedNum":176,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":525,"memoNum":7,"currency":"CNY","name":"红太阳","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f987b9bea94b6177ab6f","stockId":525,"source":"cn_info","shareholderName":"陆家升","declarationDate":"2024-11-29T16:00:00.000Z","date":"2024-10-23T16:00:00.000Z","changeQuantity":-200,"sharesChangeRatio":0,"priceLimit":"9.78","sharesHeldAfterChange":0,"quantityHeldAfterChange":700,"priceFloor":9.78,"priceCeiling":9.78,"averagePrice":9.78,"stock":{"_id":525,"stockCode":"000525","exchange":"sz","market":"a","stockType":"company","followedNum":176,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":525,"memoNum":7,"currency":"CNY","name":"红太阳","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f987b9bea94b6177ab6e","stockId":525,"source":"cn_info","shareholderName":"陆家升","declarationDate":"2024-11-29T16:00:00.000Z","date":"2024-10-20T16:00:00.000Z","changeQuantity":-100,"sharesChangeRatio":0,"priceLimit":"9.61","sharesHeldAfterChange":0,"quantityHeldAfterChange":900,"priceFloor":9.61,"priceCeiling":9.61,"averagePrice":9.61,"stock":{"_id":525,"stockCode":"000525","exchange":"sz","market":"a","stockType":"company","followedNum":176,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":525,"memoNum":7,"currency":"CNY","name":"红太阳","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f987b9bea94b6177ab6d","stockId":525,"source":"cn_info","shareholderName":"陆家升","declarationDate":"2024-11-29T16:00:00.000Z","date":"2024-09-23T16:00:00.000Z","changeQuantity":-400,"sharesChangeRatio":0,"priceLimit":"8.57","sharesHeldAfterChange":0,"quantityHeldAfterChange":1000,"priceFloor":8.57,"priceCeiling":8.57,"averagePrice":8.57,"stock":{"_id":525,"stockCode":"000525","exchange":"sz","market":"a","stockType":"company","followedNum":176,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":525,"memoNum":7,"currency":"CNY","name":"红太阳","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f987b9bea94b6177ab6c","stockId":525,"source":"cn_info","shareholderName":"陆家升","declarationDate":"2024-11-29T16:00:00.000Z","date":"2024-09-11T16:00:00.000Z","changeQuantity":1400,"sharesChangeRatio":0,"priceLimit":"9.07","sharesHeldAfterChange":0,"quantityHeldAfterChange":1400,"priceFloor":9.07,"priceCeiling":9.07,"averagePrice":9.07,"stock":{"_id":525,"stockCode":"000525","exchange":"sz","market":"a","stockType":"company","followedNum":176,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":525,"memoNum":7,"currency":"CNY","name":"红太阳","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":525,"date":"2026-04-02T16:00:00.000Z","sp":5.69},{"date":"2026-04-01T16:00:00.000Z","stockId":525,"sp":5.83},{"date":"2026-03-31T16:00:00.000Z","stockId":525,"sp":5.95},{"date":"2026-03-30T16:00:00.000Z","stockId":525,"sp":5.83},{"date":"2026-03-29T16:00:00.000Z","stockId":525,"sp":6.06},{"date":"2026-03-26T16:00:00.000Z","stockId":525,"sp":6.04},{"date":"2026-03-25T16:00:00.000Z","stockId":525,"sp":5.89},{"stockId":525,"date":"2026-03-24T16:00:00.000Z","sp":6.05},{"stockId":525,"date":"2026-03-23T16:00:00.000Z","sp":6.1},{"date":"2026-03-22T16:00:00.000Z","stockId":525,"sp":5.78},{"date":"2026-03-19T16:00:00.000Z","stockId":525,"sp":6.24},{"date":"2026-03-18T16:00:00.000Z","stockId":525,"sp":6.26},{"date":"2026-03-17T16:00:00.000Z","stockId":525,"sp":6.49},{"stockId":525,"date":"2026-03-16T16:00:00.000Z","sp":6.69},{"stockId":525,"date":"2026-03-15T16:00:00.000Z","sp":6.88},{"date":"2026-03-12T16:00:00.000Z","stockId":525,"sp":7.04},{"stockId":525,"date":"2026-03-11T16:00:00.000Z","sp":7.18},{"date":"2026-03-10T16:00:00.000Z","stockId":525,"sp":7.1},{"stockId":525,"date":"2026-03-09T16:00:00.000Z","sp":7.07},{"stockId":525,"date":"2026-03-08T16:00:00.000Z","sp":6.93},{"stockId":525,"date":"2026-03-05T16:00:00.000Z","sp":7.16},{"date":"2026-03-04T16:00:00.000Z","stockId":525,"sp":6.88},{"date":"2026-03-03T16:00:00.000Z","stockId":525,"sp":6.83},{"stockId":525,"date":"2026-03-02T16:00:00.000Z","sp":6.21},{"stockId":525,"date":"2026-03-01T16:00:00.000Z","sp":6.61},{"date":"2026-02-26T16:00:00.000Z","stockId":525,"sp":6.85},{"date":"2026-02-25T16:00:00.000Z","stockId":525,"sp":6.72},{"stockId":525,"date":"2026-02-24T16:00:00.000Z","sp":6.45},{"date":"2026-02-23T16:00:00.000Z","stockId":525,"sp":6.31},{"date":"2026-02-12T16:00:00.000Z","stockId":525,"sp":6.07},{"date":"2026-02-11T16:00:00.000Z","stockId":525,"sp":6.24},{"date":"2026-02-10T16:00:00.000Z","stockId":525,"sp":6.76},{"stockId":525,"date":"2026-02-09T16:00:00.000Z","sp":6.41},{"stockId":525,"date":"2026-02-08T16:00:00.000Z","sp":6.72},{"stockId":525,"date":"2026-02-05T16:00:00.000Z","sp":6.11},{"stockId":525,"date":"2026-02-04T16:00:00.000Z","sp":6.05},{"stockId":525,"date":"2026-02-03T16:00:00.000Z","sp":5.89},{"date":"2026-02-02T16:00:00.000Z","stockId":525,"sp":5.64},{"date":"2026-02-01T16:00:00.000Z","stockId":525,"sp":5.59},{"date":"2026-01-29T16:00:00.000Z","stockId":525,"sp":5.79},{"stockId":525,"date":"2026-01-28T16:00:00.000Z","sp":5.77},{"stockId":525,"date":"2026-01-27T16:00:00.000Z","sp":5.88},{"stockId":525,"date":"2026-01-26T16:00:00.000Z","sp":5.78},{"date":"2026-01-25T16:00:00.000Z","stockId":525,"sp":5.83},{"stockId":525,"date":"2026-01-22T16:00:00.000Z","sp":5.99},{"date":"2026-01-21T16:00:00.000Z","stockId":525,"sp":6.1},{"stockId":525,"date":"2026-01-20T16:00:00.000Z","sp":5.99},{"stockId":525,"date":"2026-01-19T16:00:00.000Z","sp":6.19},{"stockId":525,"date":"2026-01-18T16:00:00.000Z","sp":5.81},{"date":"2026-01-15T16:00:00.000Z","stockId":525,"sp":5.58},{"date":"2026-01-14T16:00:00.000Z","stockId":525,"sp":5.65},{"stockId":525,"date":"2026-01-13T16:00:00.000Z","sp":5.54},{"stockId":525,"date":"2026-01-12T16:00:00.000Z","sp":5.61},{"date":"2026-01-11T16:00:00.000Z","stockId":525,"sp":5.51},{"stockId":525,"date":"2026-01-08T16:00:00.000Z","sp":5.53},{"date":"2026-01-07T16:00:00.000Z","stockId":525,"sp":5.51},{"date":"2026-01-06T16:00:00.000Z","stockId":525,"sp":5.48},{"date":"2026-01-05T16:00:00.000Z","stockId":525,"sp":5.6},{"date":"2026-01-04T16:00:00.000Z","stockId":525,"sp":5.58},{"date":"2025-12-30T16:00:00.000Z","stockId":525,"sp":5.46},{"date":"2025-12-29T16:00:00.000Z","stockId":525,"sp":5.48},{"date":"2025-12-28T16:00:00.000Z","stockId":525,"sp":5.55},{"date":"2025-12-25T16:00:00.000Z","stockId":525,"sp":5.6},{"date":"2025-12-24T16:00:00.000Z","stockId":525,"sp":5.65},{"date":"2025-12-23T16:00:00.000Z","stockId":525,"sp":5.62},{"date":"2025-12-22T16:00:00.000Z","stockId":525,"sp":5.6},{"date":"2025-12-21T16:00:00.000Z","stockId":525,"sp":5.66},{"date":"2025-12-18T16:00:00.000Z","stockId":525,"sp":5.65},{"date":"2025-12-17T16:00:00.000Z","stockId":525,"sp":5.61},{"date":"2025-12-16T16:00:00.000Z","stockId":525,"sp":5.67},{"date":"2025-12-15T16:00:00.000Z","stockId":525,"sp":5.71},{"date":"2025-12-14T16:00:00.000Z","stockId":525,"sp":5.8},{"date":"2025-12-11T16:00:00.000Z","stockId":525,"sp":5.88},{"date":"2025-12-10T16:00:00.000Z","stockId":525,"sp":5.94},{"date":"2025-12-09T16:00:00.000Z","stockId":525,"sp":5.85},{"date":"2025-12-08T16:00:00.000Z","stockId":525,"sp":5.77},{"date":"2025-12-07T16:00:00.000Z","stockId":525,"sp":5.83},{"date":"2025-12-04T16:00:00.000Z","stockId":525,"sp":5.81},{"date":"2025-12-03T16:00:00.000Z","stockId":525,"sp":5.77},{"date":"2025-12-02T16:00:00.000Z","stockId":525,"sp":5.84},{"date":"2025-12-01T16:00:00.000Z","stockId":525,"sp":5.83},{"date":"2025-11-30T16:00:00.000Z","stockId":525,"sp":5.9},{"date":"2025-11-27T16:00:00.000Z","stockId":525,"sp":5.78},{"date":"2025-11-26T16:00:00.000Z","stockId":525,"sp":5.73},{"date":"2025-11-25T16:00:00.000Z","stockId":525,"sp":5.8},{"date":"2025-11-24T16:00:00.000Z","stockId":525,"sp":5.89},{"date":"2025-11-23T16:00:00.000Z","stockId":525,"sp":5.89},{"date":"2025-11-20T16:00:00.000Z","stockId":525,"sp":5.89},{"date":"2025-11-19T16:00:00.000Z","stockId":525,"sp":6.1},{"date":"2025-11-18T16:00:00.000Z","stockId":525,"sp":6.11},{"date":"2025-11-17T16:00:00.000Z","stockId":525,"sp":6.24},{"date":"2025-11-16T16:00:00.000Z","stockId":525,"sp":6.33},{"date":"2025-11-13T16:00:00.000Z","stockId":525,"sp":6.24},{"date":"2025-11-12T16:00:00.000Z","stockId":525,"sp":6.32},{"date":"2025-11-11T16:00:00.000Z","stockId":525,"sp":6.31},{"date":"2025-11-10T16:00:00.000Z","stockId":525,"sp":6.32},{"date":"2025-11-09T16:00:00.000Z","stockId":525,"sp":6.36},{"date":"2025-11-06T16:00:00.000Z","stockId":525,"sp":6.28},{"date":"2025-11-05T16:00:00.000Z","stockId":525,"sp":6.27},{"date":"2025-11-04T16:00:00.000Z","stockId":525,"sp":6.27},{"date":"2025-11-03T16:00:00.000Z","stockId":525,"sp":6.26},{"date":"2025-11-02T16:00:00.000Z","stockId":525,"sp":6.35},{"date":"2025-10-30T16:00:00.000Z","stockId":525,"sp":6.22},{"date":"2025-10-29T16:00:00.000Z","stockId":525,"sp":6.18},{"date":"2025-10-28T16:00:00.000Z","stockId":525,"sp":6.39},{"date":"2025-10-27T16:00:00.000Z","stockId":525,"sp":6.8},{"date":"2025-10-26T16:00:00.000Z","stockId":525,"sp":6.48},{"date":"2025-10-23T16:00:00.000Z","stockId":525,"sp":6.44},{"date":"2025-10-22T16:00:00.000Z","stockId":525,"sp":6.59},{"date":"2025-10-21T16:00:00.000Z","stockId":525,"sp":6.53},{"date":"2025-10-20T16:00:00.000Z","stockId":525,"sp":6.5},{"date":"2025-10-19T16:00:00.000Z","stockId":525,"sp":6.47},{"date":"2025-10-16T16:00:00.000Z","stockId":525,"sp":6.32},{"date":"2025-10-15T16:00:00.000Z","stockId":525,"sp":6.39},{"date":"2025-10-14T16:00:00.000Z","stockId":525,"sp":6.48},{"date":"2025-10-13T16:00:00.000Z","stockId":525,"sp":6.49},{"date":"2025-10-12T16:00:00.000Z","stockId":525,"sp":6.57},{"date":"2025-10-09T16:00:00.000Z","stockId":525,"sp":6.63},{"date":"2025-10-08T16:00:00.000Z","stockId":525,"sp":6.38},{"date":"2025-09-29T16:00:00.000Z","stockId":525,"sp":6.16},{"date":"2025-09-28T16:00:00.000Z","stockId":525,"sp":6.12},{"date":"2025-09-25T16:00:00.000Z","stockId":525,"sp":6.1},{"date":"2025-09-24T16:00:00.000Z","stockId":525,"sp":6.13},{"date":"2025-09-23T16:00:00.000Z","stockId":525,"sp":6.2},{"date":"2025-09-22T16:00:00.000Z","stockId":525,"sp":6.19},{"date":"2025-09-21T16:00:00.000Z","stockId":525,"sp":6.44},{"date":"2025-09-18T16:00:00.000Z","stockId":525,"sp":6.56},{"date":"2025-09-17T16:00:00.000Z","stockId":525,"sp":6.59},{"date":"2025-09-16T16:00:00.000Z","stockId":525,"sp":6.73},{"date":"2025-09-15T16:00:00.000Z","stockId":525,"sp":6.66},{"date":"2025-09-14T16:00:00.000Z","stockId":525,"sp":6.63},{"date":"2025-09-11T16:00:00.000Z","stockId":525,"sp":6.56},{"date":"2025-09-10T16:00:00.000Z","stockId":525,"sp":6.61},{"date":"2025-09-09T16:00:00.000Z","stockId":525,"sp":6.62},{"date":"2025-09-08T16:00:00.000Z","stockId":525,"sp":6.77},{"date":"2025-09-07T16:00:00.000Z","stockId":525,"sp":6.92},{"date":"2025-09-04T16:00:00.000Z","stockId":525,"sp":6.6},{"date":"2025-09-03T16:00:00.000Z","stockId":525,"sp":6.52},{"date":"2025-09-02T16:00:00.000Z","stockId":525,"sp":6.62},{"date":"2025-09-01T16:00:00.000Z","stockId":525,"sp":6.81},{"date":"2025-08-31T16:00:00.000Z","stockId":525,"sp":6.81},{"date":"2025-08-28T16:00:00.000Z","stockId":525,"sp":6.73},{"date":"2025-08-27T16:00:00.000Z","stockId":525,"sp":6.79},{"date":"2025-08-26T16:00:00.000Z","stockId":525,"sp":6.88},{"date":"2025-08-25T16:00:00.000Z","stockId":525,"sp":7.07},{"date":"2025-08-24T16:00:00.000Z","stockId":525,"sp":6.98},{"date":"2025-08-21T16:00:00.000Z","stockId":525,"sp":7.02},{"date":"2025-08-20T16:00:00.000Z","stockId":525,"sp":7.12},{"date":"2025-08-19T16:00:00.000Z","stockId":525,"sp":6.95},{"date":"2025-08-18T16:00:00.000Z","stockId":525,"sp":6.93},{"date":"2025-08-17T16:00:00.000Z","stockId":525,"sp":6.93},{"date":"2025-08-14T16:00:00.000Z","stockId":525,"sp":6.99},{"date":"2025-08-13T16:00:00.000Z","stockId":525,"sp":7.04},{"date":"2025-08-12T16:00:00.000Z","stockId":525,"sp":6.85},{"date":"2025-08-11T16:00:00.000Z","stockId":525,"sp":6.85},{"date":"2025-08-10T16:00:00.000Z","stockId":525,"sp":6.92},{"date":"2025-08-07T16:00:00.000Z","stockId":525,"sp":6.88},{"date":"2025-08-06T16:00:00.000Z","stockId":525,"sp":6.9},{"date":"2025-08-05T16:00:00.000Z","stockId":525,"sp":7.01},{"date":"2025-08-04T16:00:00.000Z","stockId":525,"sp":7.04},{"date":"2025-08-03T16:00:00.000Z","stockId":525,"sp":7.03},{"date":"2025-07-31T16:00:00.000Z","stockId":525,"sp":7.15},{"date":"2025-07-30T16:00:00.000Z","stockId":525,"sp":7.21},{"date":"2025-07-29T16:00:00.000Z","stockId":525,"sp":7.16},{"date":"2025-07-28T16:00:00.000Z","stockId":525,"sp":7.32},{"date":"2025-07-27T16:00:00.000Z","stockId":525,"sp":7.37},{"date":"2025-07-24T16:00:00.000Z","stockId":525,"sp":7.44},{"date":"2025-07-23T16:00:00.000Z","stockId":525,"sp":7.08},{"date":"2025-07-22T16:00:00.000Z","stockId":525,"sp":6.59},{"date":"2025-07-21T16:00:00.000Z","stockId":525,"sp":6.56},{"date":"2025-07-20T16:00:00.000Z","stockId":525,"sp":6.63},{"date":"2025-07-17T16:00:00.000Z","stockId":525,"sp":6.68},{"date":"2025-07-16T16:00:00.000Z","stockId":525,"sp":6.64},{"date":"2025-07-15T16:00:00.000Z","stockId":525,"sp":6.51},{"date":"2025-07-14T16:00:00.000Z","stockId":525,"sp":6.43},{"date":"2025-07-13T16:00:00.000Z","stockId":525,"sp":7.1},{"date":"2025-07-10T16:00:00.000Z","stockId":525,"sp":7.15},{"date":"2025-07-09T16:00:00.000Z","stockId":525,"sp":7.19},{"date":"2025-07-08T16:00:00.000Z","stockId":525,"sp":7.38},{"date":"2025-07-07T16:00:00.000Z","stockId":525,"sp":7.27},{"date":"2025-07-06T16:00:00.000Z","stockId":525,"sp":7.31},{"date":"2025-07-03T16:00:00.000Z","stockId":525,"sp":7.32},{"date":"2025-07-02T16:00:00.000Z","stockId":525,"sp":7.49},{"date":"2025-07-01T16:00:00.000Z","stockId":525,"sp":7.38},{"date":"2025-06-30T16:00:00.000Z","stockId":525,"sp":7.54},{"date":"2025-06-29T16:00:00.000Z","stockId":525,"sp":7.42},{"date":"2025-06-26T16:00:00.000Z","stockId":525,"sp":7.33},{"date":"2025-06-25T16:00:00.000Z","stockId":525,"sp":7.39},{"date":"2025-06-24T16:00:00.000Z","stockId":525,"sp":7.56},{"date":"2025-06-23T16:00:00.000Z","stockId":525,"sp":7.88},{"date":"2025-06-22T16:00:00.000Z","stockId":525,"sp":7.95},{"date":"2025-06-19T16:00:00.000Z","stockId":525,"sp":7.42},{"date":"2025-06-18T16:00:00.000Z","stockId":525,"sp":7.85},{"date":"2025-06-17T16:00:00.000Z","stockId":525,"sp":8.49},{"date":"2025-06-16T16:00:00.000Z","stockId":525,"sp":9.03},{"date":"2025-06-15T16:00:00.000Z","stockId":525,"sp":8.21},{"date":"2025-06-12T16:00:00.000Z","stockId":525,"sp":8.68},{"date":"2025-06-10T16:00:00.000Z","stockId":525,"sp":8.29},{"date":"2025-06-09T16:00:00.000Z","stockId":525,"sp":8.5},{"date":"2025-06-08T16:00:00.000Z","stockId":525,"sp":8.54},{"date":"2025-06-05T16:00:00.000Z","stockId":525,"sp":8.13},{"date":"2025-06-04T16:00:00.000Z","stockId":525,"sp":7.79},{"date":"2025-06-03T16:00:00.000Z","stockId":525,"sp":7.42},{"date":"2025-06-02T16:00:00.000Z","stockId":525,"sp":7.45},{"date":"2025-05-29T16:00:00.000Z","stockId":525,"sp":7.33},{"date":"2025-05-28T16:00:00.000Z","stockId":525,"sp":7.07},{"date":"2025-05-27T16:00:00.000Z","stockId":525,"sp":7.15},{"date":"2025-05-26T16:00:00.000Z","stockId":525,"sp":7.08},{"date":"2025-05-25T16:00:00.000Z","stockId":525,"sp":6.74},{"date":"2025-05-22T16:00:00.000Z","stockId":525,"sp":6.88},{"date":"2025-05-21T16:00:00.000Z","stockId":525,"sp":6.96},{"date":"2025-05-20T16:00:00.000Z","stockId":525,"sp":7.01},{"date":"2025-05-19T16:00:00.000Z","stockId":525,"sp":7.11},{"date":"2025-05-18T16:00:00.000Z","stockId":525,"sp":7.14},{"date":"2025-05-15T16:00:00.000Z","stockId":525,"sp":7.23},{"date":"2025-05-14T16:00:00.000Z","stockId":525,"sp":6.95},{"date":"2025-05-13T16:00:00.000Z","stockId":525,"sp":6.89},{"date":"2025-05-12T16:00:00.000Z","stockId":525,"sp":6.94},{"date":"2025-05-11T16:00:00.000Z","stockId":525,"sp":6.94},{"date":"2025-05-08T16:00:00.000Z","stockId":525,"sp":7.02},{"date":"2025-05-07T16:00:00.000Z","stockId":525,"sp":7.02},{"date":"2025-05-06T16:00:00.000Z","stockId":525,"sp":6.87},{"date":"2025-05-05T16:00:00.000Z","stockId":525,"sp":6.91},{"date":"2025-04-29T16:00:00.000Z","stockId":525,"sp":6.87},{"date":"2025-04-28T16:00:00.000Z","stockId":525,"sp":6.63},{"date":"2025-04-27T16:00:00.000Z","stockId":525,"sp":6.64},{"date":"2025-04-24T16:00:00.000Z","stockId":525,"sp":6.94},{"date":"2025-04-23T16:00:00.000Z","stockId":525,"sp":6.64},{"date":"2025-04-22T16:00:00.000Z","stockId":525,"sp":6.83},{"date":"2025-04-21T16:00:00.000Z","stockId":525,"sp":6.76},{"date":"2025-04-20T16:00:00.000Z","stockId":525,"sp":6.6},{"date":"2025-04-17T16:00:00.000Z","stockId":525,"sp":6.59},{"date":"2025-04-16T16:00:00.000Z","stockId":525,"sp":6.5},{"date":"2025-04-15T16:00:00.000Z","stockId":525,"sp":6.32},{"date":"2025-04-14T16:00:00.000Z","stockId":525,"sp":6.4},{"date":"2025-04-13T16:00:00.000Z","stockId":525,"sp":6.37},{"date":"2025-04-10T16:00:00.000Z","stockId":525,"sp":6.12},{"date":"2025-04-09T16:00:00.000Z","stockId":525,"sp":6.07},{"date":"2025-04-08T16:00:00.000Z","stockId":525,"sp":5.98},{"date":"2025-04-07T16:00:00.000Z","stockId":525,"sp":5.92},{"date":"2025-04-06T16:00:00.000Z","stockId":525,"sp":6.23},{"date":"2025-04-02T16:00:00.000Z","stockId":525,"sp":6.56},{"date":"2025-04-01T16:00:00.000Z","stockId":525,"sp":6.68},{"date":"2025-03-31T16:00:00.000Z","stockId":525,"sp":6.7},{"date":"2025-03-30T16:00:00.000Z","stockId":525,"sp":6.41},{"date":"2025-03-27T16:00:00.000Z","stockId":525,"sp":6.19},{"date":"2025-03-26T16:00:00.000Z","stockId":525,"sp":6.37},{"date":"2025-03-25T16:00:00.000Z","stockId":525,"sp":6.13},{"date":"2025-03-24T16:00:00.000Z","stockId":525,"sp":6.1},{"date":"2025-03-23T16:00:00.000Z","stockId":525,"sp":5.9},{"date":"2025-03-20T16:00:00.000Z","stockId":525,"sp":6.03},{"date":"2025-03-19T16:00:00.000Z","stockId":525,"sp":6.05},{"date":"2025-03-18T16:00:00.000Z","stockId":525,"sp":6.08},{"date":"2025-03-17T16:00:00.000Z","stockId":525,"sp":6.13},{"date":"2025-03-16T16:00:00.000Z","stockId":525,"sp":6.1},{"date":"2025-03-13T16:00:00.000Z","stockId":525,"sp":6.08},{"date":"2025-03-12T16:00:00.000Z","stockId":525,"sp":6.06},{"date":"2025-03-11T16:00:00.000Z","stockId":525,"sp":5.88},{"date":"2025-03-10T16:00:00.000Z","stockId":525,"sp":5.6},{"date":"2025-03-09T16:00:00.000Z","stockId":525,"sp":5.59},{"date":"2025-03-06T16:00:00.000Z","stockId":525,"sp":5.58},{"date":"2025-03-05T16:00:00.000Z","stockId":525,"sp":5.61},{"date":"2025-03-04T16:00:00.000Z","stockId":525,"sp":5.59},{"date":"2025-03-03T16:00:00.000Z","stockId":525,"sp":5.61},{"date":"2025-03-02T16:00:00.000Z","stockId":525,"sp":5.67},{"date":"2025-02-27T16:00:00.000Z","stockId":525,"sp":5.62},{"date":"2025-02-26T16:00:00.000Z","stockId":525,"sp":5.66},{"date":"2025-02-25T16:00:00.000Z","stockId":525,"sp":5.46},{"date":"2025-02-24T16:00:00.000Z","stockId":525,"sp":5.46},{"date":"2025-02-23T16:00:00.000Z","stockId":525,"sp":5.59},{"date":"2025-02-20T16:00:00.000Z","stockId":525,"sp":5.6},{"date":"2025-02-19T16:00:00.000Z","stockId":525,"sp":5.69},{"date":"2025-02-18T16:00:00.000Z","stockId":525,"sp":5.75},{"date":"2025-02-17T16:00:00.000Z","stockId":525,"sp":5.74},{"date":"2025-02-16T16:00:00.000Z","stockId":525,"sp":5.73},{"date":"2025-02-13T16:00:00.000Z","stockId":525,"sp":5.67},{"date":"2025-02-12T16:00:00.000Z","stockId":525,"sp":5.72},{"date":"2025-02-11T16:00:00.000Z","stockId":525,"sp":5.73},{"date":"2025-02-10T16:00:00.000Z","stockId":525,"sp":5.75},{"date":"2025-02-09T16:00:00.000Z","stockId":525,"sp":5.81},{"date":"2025-02-06T16:00:00.000Z","stockId":525,"sp":5.78},{"date":"2025-02-05T16:00:00.000Z","stockId":525,"sp":5.69},{"date":"2025-02-04T16:00:00.000Z","stockId":525,"sp":5.65},{"date":"2025-01-26T16:00:00.000Z","stockId":525,"sp":5.61},{"date":"2025-01-23T16:00:00.000Z","stockId":525,"sp":5.81},{"date":"2025-01-22T16:00:00.000Z","stockId":525,"sp":5.89},{"date":"2025-01-21T16:00:00.000Z","stockId":525,"sp":5.99},{"date":"2025-01-20T16:00:00.000Z","stockId":525,"sp":5.98},{"date":"2025-01-19T16:00:00.000Z","stockId":525,"sp":6.11},{"date":"2025-01-16T16:00:00.000Z","stockId":525,"sp":6.39},{"date":"2025-01-15T16:00:00.000Z","stockId":525,"sp":6.13},{"date":"2025-01-14T16:00:00.000Z","stockId":525,"sp":6.1},{"date":"2025-01-13T16:00:00.000Z","stockId":525,"sp":6.22},{"date":"2025-01-12T16:00:00.000Z","stockId":525,"sp":6.13},{"date":"2025-01-09T16:00:00.000Z","stockId":525,"sp":6.11},{"date":"2025-01-08T16:00:00.000Z","stockId":525,"sp":6.07},{"date":"2025-01-07T16:00:00.000Z","stockId":525,"sp":6.04},{"date":"2025-01-06T16:00:00.000Z","stockId":525,"sp":5.89},{"date":"2025-01-05T16:00:00.000Z","stockId":525,"sp":5.76},{"date":"2025-01-02T16:00:00.000Z","stockId":525,"sp":6.02},{"date":"2025-01-01T16:00:00.000Z","stockId":525,"sp":5.73},{"date":"2024-12-30T16:00:00.000Z","stockId":525,"sp":5.97},{"date":"2024-12-29T16:00:00.000Z","stockId":525,"sp":6.06},{"date":"2024-12-26T16:00:00.000Z","stockId":525,"sp":6.1},{"date":"2024-12-25T16:00:00.000Z","stockId":525,"sp":6.1},{"date":"2024-12-24T16:00:00.000Z","stockId":525,"sp":6.02},{"date":"2024-12-23T16:00:00.000Z","stockId":525,"sp":6.34},{"date":"2024-12-22T16:00:00.000Z","stockId":525,"sp":6.67},{"date":"2024-12-19T16:00:00.000Z","stockId":525,"sp":7.02},{"date":"2024-12-18T16:00:00.000Z","stockId":525,"sp":7.39},{"date":"2024-12-17T16:00:00.000Z","stockId":525,"sp":7.78},{"date":"2024-12-15T16:00:00.000Z","stockId":525,"sp":8.19},{"date":"2024-12-12T16:00:00.000Z","stockId":525,"sp":8.62},{"date":"2024-11-07T16:00:00.000Z","stockId":525,"sp":10.1},{"date":"2024-11-06T16:00:00.000Z","stockId":525,"sp":10.08},{"date":"2024-11-05T16:00:00.000Z","stockId":525,"sp":9.99},{"date":"2024-11-04T16:00:00.000Z","stockId":525,"sp":10.23},{"date":"2024-11-03T16:00:00.000Z","stockId":525,"sp":9.75},{"date":"2024-10-31T16:00:00.000Z","stockId":525,"sp":9.85},{"date":"2024-10-30T16:00:00.000Z","stockId":525,"sp":10.08},{"date":"2024-10-29T16:00:00.000Z","stockId":525,"sp":10.08},{"date":"2024-10-28T16:00:00.000Z","stockId":525,"sp":9.71},{"date":"2024-10-27T16:00:00.000Z","stockId":525,"sp":10.06},{"date":"2024-10-24T16:00:00.000Z","stockId":525,"sp":10.01},{"date":"2024-10-23T16:00:00.000Z","stockId":525,"sp":10.07},{"date":"2024-10-22T16:00:00.000Z","stockId":525,"sp":9.86},{"date":"2024-10-21T16:00:00.000Z","stockId":525,"sp":9.65},{"date":"2024-10-20T16:00:00.000Z","stockId":525,"sp":9.67},{"date":"2024-10-17T16:00:00.000Z","stockId":525,"sp":9.96},{"date":"2024-10-16T16:00:00.000Z","stockId":525,"sp":9.71},{"date":"2024-10-15T16:00:00.000Z","stockId":525,"sp":9.41},{"date":"2024-10-14T16:00:00.000Z","stockId":525,"sp":9.45},{"date":"2024-10-13T16:00:00.000Z","stockId":525,"sp":9.27},{"date":"2024-10-10T16:00:00.000Z","stockId":525,"sp":9.31},{"date":"2024-10-09T16:00:00.000Z","stockId":525,"sp":9.57},{"date":"2024-10-08T16:00:00.000Z","stockId":525,"sp":9.14},{"date":"2024-10-07T16:00:00.000Z","stockId":525,"sp":8.7},{"date":"2024-09-29T16:00:00.000Z","stockId":525,"sp":8.29},{"date":"2024-09-26T16:00:00.000Z","stockId":525,"sp":8.49},{"date":"2024-09-25T16:00:00.000Z","stockId":525,"sp":8.94},{"date":"2024-09-24T16:00:00.000Z","stockId":525,"sp":8.51},{"date":"2024-09-23T16:00:00.000Z","stockId":525,"sp":8.64},{"date":"2024-09-22T16:00:00.000Z","stockId":525,"sp":8.52},{"date":"2024-09-19T16:00:00.000Z","stockId":525,"sp":8.41},{"date":"2024-09-18T16:00:00.000Z","stockId":525,"sp":8.85},{"date":"2024-09-12T16:00:00.000Z","stockId":525,"sp":9.32},{"date":"2024-09-11T16:00:00.000Z","stockId":525,"sp":8.96},{"date":"2024-09-10T16:00:00.000Z","stockId":525,"sp":9.26},{"date":"2024-09-09T16:00:00.000Z","stockId":525,"sp":9.22},{"date":"2024-09-08T16:00:00.000Z","stockId":525,"sp":9.06},{"date":"2024-09-05T16:00:00.000Z","stockId":525,"sp":9.11},{"date":"2024-09-04T16:00:00.000Z","stockId":525,"sp":8.94},{"date":"2024-09-03T16:00:00.000Z","stockId":525,"sp":8.68},{"date":"2024-09-02T16:00:00.000Z","stockId":525,"sp":8.68},{"date":"2024-09-01T16:00:00.000Z","stockId":525,"sp":8.35},{"date":"2024-08-29T16:00:00.000Z","stockId":525,"sp":8.53},{"date":"2024-08-28T16:00:00.000Z","stockId":525,"sp":8.14},{"date":"2024-08-27T16:00:00.000Z","stockId":525,"sp":8.36},{"date":"2024-08-26T16:00:00.000Z","stockId":525,"sp":8.36},{"date":"2024-08-25T16:00:00.000Z","stockId":525,"sp":8.5},{"date":"2024-08-22T16:00:00.000Z","stockId":525,"sp":8.31},{"date":"2024-08-21T16:00:00.000Z","stockId":525,"sp":8.75},{"date":"2024-08-20T16:00:00.000Z","stockId":525,"sp":8.59},{"date":"2024-08-19T16:00:00.000Z","stockId":525,"sp":8.67},{"date":"2024-08-18T16:00:00.000Z","stockId":525,"sp":8.67},{"date":"2024-08-15T16:00:00.000Z","stockId":525,"sp":8.26},{"date":"2024-08-14T16:00:00.000Z","stockId":525,"sp":8.35},{"date":"2024-08-13T16:00:00.000Z","stockId":525,"sp":8.37},{"date":"2024-08-12T16:00:00.000Z","stockId":525,"sp":8.09},{"date":"2024-08-11T16:00:00.000Z","stockId":525,"sp":7.7},{"date":"2024-08-08T16:00:00.000Z","stockId":525,"sp":7.33},{"date":"2024-08-07T16:00:00.000Z","stockId":525,"sp":7.04},{"date":"2024-08-06T16:00:00.000Z","stockId":525,"sp":6.7},{"date":"2024-08-05T16:00:00.000Z","stockId":525,"sp":6.6},{"date":"2024-08-04T16:00:00.000Z","stockId":525,"sp":6.76},{"date":"2024-08-01T16:00:00.000Z","stockId":525,"sp":6.67},{"date":"2024-07-31T16:00:00.000Z","stockId":525,"sp":6.49},{"date":"2024-07-30T16:00:00.000Z","stockId":525,"sp":6.5},{"date":"2024-07-29T16:00:00.000Z","stockId":525,"sp":6.52},{"date":"2024-07-28T16:00:00.000Z","stockId":525,"sp":6.35},{"date":"2024-07-25T16:00:00.000Z","stockId":525,"sp":6.39},{"date":"2024-07-24T16:00:00.000Z","stockId":525,"sp":6.32},{"date":"2024-07-23T16:00:00.000Z","stockId":525,"sp":6.28},{"date":"2024-07-22T16:00:00.000Z","stockId":525,"sp":6.27},{"date":"2024-07-21T16:00:00.000Z","stockId":525,"sp":6.35},{"date":"2024-07-18T16:00:00.000Z","stockId":525,"sp":6.3},{"date":"2024-07-17T16:00:00.000Z","stockId":525,"sp":6.08},{"date":"2024-07-16T16:00:00.000Z","stockId":525,"sp":5.79},{"date":"2024-07-15T16:00:00.000Z","stockId":525,"sp":5.76},{"date":"2024-07-14T16:00:00.000Z","stockId":525,"sp":6.06},{"date":"2024-07-11T16:00:00.000Z","stockId":525,"sp":6.31},{"date":"2024-07-10T16:00:00.000Z","stockId":525,"sp":6.12},{"date":"2024-07-09T16:00:00.000Z","stockId":525,"sp":6.17},{"date":"2024-07-08T16:00:00.000Z","stockId":525,"sp":6.19},{"date":"2024-07-07T16:00:00.000Z","stockId":525,"sp":6.11},{"date":"2024-07-04T16:00:00.000Z","stockId":525,"sp":6.25},{"date":"2024-07-03T16:00:00.000Z","stockId":525,"sp":6.06},{"date":"2024-07-02T16:00:00.000Z","stockId":525,"sp":6.09},{"date":"2024-07-01T16:00:00.000Z","stockId":525,"sp":5.8},{"date":"2024-06-30T16:00:00.000Z","stockId":525,"sp":5.62},{"date":"2024-06-27T16:00:00.000Z","stockId":525,"sp":5.67},{"date":"2024-06-26T16:00:00.000Z","stockId":525,"sp":5.75},{"sp":5.48,"stockId":525,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.54,"stockId":525,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.83,"stockId":525,"date":"2024-06-23T16:00:00.000Z"},{"sp":6.14,"stockId":525,"date":"2024-06-20T16:00:00.000Z"},{"sp":6.01,"stockId":525,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.24,"stockId":525,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.29,"stockId":525,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.99,"stockId":525,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.99,"stockId":525,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.95,"stockId":525,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.08,"stockId":525,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.26,"stockId":525,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.25,"stockId":525,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.99,"stockId":525,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.3,"stockId":525,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.25,"stockId":525,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.95,"stockId":525,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.67,"stockId":525,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.4,"stockId":525,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.14,"stockId":525,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.41,"stockId":525,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.69,"stockId":525,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.99,"stockId":525,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.13,"stockId":525,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.32,"stockId":525,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.65,"stockId":525,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.71,"stockId":525,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.82,"stockId":525,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.85,"stockId":525,"date":"2024-05-15T16:00:00.000Z"},{"sp":7,"stockId":525,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.91,"stockId":525,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.92,"stockId":525,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":525,"sp":7.28},{"date":"2024-05-08T16:00:00.000Z","stockId":525,"sp":7.22},{"date":"2024-05-07T16:00:00.000Z","stockId":525,"sp":7.47},{"date":"2024-05-06T16:00:00.000Z","stockId":525,"sp":7.57},{"date":"2024-05-05T16:00:00.000Z","stockId":525,"sp":7.87},{"date":"2024-04-29T16:00:00.000Z","stockId":525,"sp":8.04},{"date":"2024-04-28T16:00:00.000Z","stockId":525,"sp":7.97},{"date":"2024-04-25T16:00:00.000Z","stockId":525,"sp":8.01},{"date":"2024-04-24T16:00:00.000Z","stockId":525,"sp":7.65},{"date":"2024-04-23T16:00:00.000Z","stockId":525,"sp":7.82},{"date":"2024-04-22T16:00:00.000Z","stockId":525,"sp":7.49},{"date":"2024-04-21T16:00:00.000Z","stockId":525,"sp":7.13},{"date":"2024-04-18T16:00:00.000Z","stockId":525,"sp":7.5},{"date":"2024-04-17T16:00:00.000Z","stockId":525,"sp":7.89},{"date":"2024-04-16T16:00:00.000Z","stockId":525,"sp":8.03},{"date":"2024-04-15T16:00:00.000Z","stockId":525,"sp":8.34},{"date":"2024-04-14T16:00:00.000Z","stockId":525,"sp":8.78},{"date":"2024-04-11T16:00:00.000Z","stockId":525,"sp":9.24},{"date":"2024-04-10T16:00:00.000Z","stockId":525,"sp":9.04},{"date":"2024-04-09T16:00:00.000Z","stockId":525,"sp":9.03},{"date":"2024-04-08T16:00:00.000Z","stockId":525,"sp":9.07},{"date":"2024-04-07T16:00:00.000Z","stockId":525,"sp":8.89},{"date":"2024-04-02T16:00:00.000Z","stockId":525,"sp":9.12},{"date":"2024-04-01T16:00:00.000Z","stockId":525,"sp":9.06},{"date":"2024-03-31T16:00:00.000Z","stockId":525,"sp":9.04},{"date":"2024-03-28T16:00:00.000Z","stockId":525,"sp":9.14},{"date":"2024-03-27T16:00:00.000Z","stockId":525,"sp":9.17},{"date":"2024-03-26T16:00:00.000Z","stockId":525,"sp":8.8},{"date":"2024-03-25T16:00:00.000Z","stockId":525,"sp":9.05},{"date":"2024-03-24T16:00:00.000Z","stockId":525,"sp":9.15},{"date":"2024-03-21T16:00:00.000Z","stockId":525,"sp":8.71},{"date":"2024-03-20T16:00:00.000Z","stockId":525,"sp":8.51},{"date":"2024-03-19T16:00:00.000Z","stockId":525,"sp":8.1},{"date":"2024-03-18T16:00:00.000Z","stockId":525,"sp":7.71},{"date":"2024-03-17T16:00:00.000Z","stockId":525,"sp":7.88},{"date":"2024-03-14T16:00:00.000Z","stockId":525,"sp":7.9},{"date":"2024-03-13T16:00:00.000Z","stockId":525,"sp":7.8},{"date":"2024-03-12T16:00:00.000Z","stockId":525,"sp":7.77},{"date":"2024-03-11T16:00:00.000Z","stockId":525,"sp":7.8},{"date":"2024-03-10T16:00:00.000Z","stockId":525,"sp":7.66},{"date":"2024-03-07T16:00:00.000Z","stockId":525,"sp":7.65},{"date":"2024-03-06T16:00:00.000Z","stockId":525,"sp":7.38},{"date":"2024-03-05T16:00:00.000Z","stockId":525,"sp":7.24},{"date":"2024-03-04T16:00:00.000Z","stockId":525,"sp":6.96},{"date":"2024-03-03T16:00:00.000Z","stockId":525,"sp":6.63},{"date":"2024-02-29T16:00:00.000Z","stockId":525,"sp":6.77},{"date":"2024-02-28T16:00:00.000Z","stockId":525,"sp":6.87},{"date":"2024-02-27T16:00:00.000Z","stockId":525,"sp":6.84},{"date":"2024-02-26T16:00:00.000Z","stockId":525,"sp":7.2},{"date":"2024-02-25T16:00:00.000Z","stockId":525,"sp":7.18},{"date":"2024-02-22T16:00:00.000Z","stockId":525,"sp":7.13},{"date":"2024-02-21T16:00:00.000Z","stockId":525,"sp":7.17},{"date":"2024-02-20T16:00:00.000Z","stockId":525,"sp":7.07},{"date":"2024-02-19T16:00:00.000Z","stockId":525,"sp":7.13},{"date":"2024-02-18T16:00:00.000Z","stockId":525,"sp":6.79},{"date":"2024-02-07T16:00:00.000Z","stockId":525,"sp":6.51},{"date":"2024-02-06T16:00:00.000Z","stockId":525,"sp":6.2},{"date":"2024-02-05T16:00:00.000Z","stockId":525,"sp":6.4},{"date":"2024-02-04T16:00:00.000Z","stockId":525,"sp":6.41},{"date":"2024-02-01T16:00:00.000Z","stockId":525,"sp":6.75},{"date":"2024-01-31T16:00:00.000Z","stockId":525,"sp":7.1},{"date":"2024-01-30T16:00:00.000Z","stockId":525,"sp":6.91},{"date":"2024-01-29T16:00:00.000Z","stockId":525,"sp":6.88},{"date":"2024-01-28T16:00:00.000Z","stockId":525,"sp":7.21},{"date":"2024-01-25T16:00:00.000Z","stockId":525,"sp":7.59},{"date":"2024-01-24T16:00:00.000Z","stockId":525,"sp":7.41},{"date":"2024-01-23T16:00:00.000Z","stockId":525,"sp":7.2},{"date":"2024-01-22T16:00:00.000Z","stockId":525,"sp":7.11},{"date":"2024-01-21T16:00:00.000Z","stockId":525,"sp":7.05},{"date":"2024-01-18T16:00:00.000Z","stockId":525,"sp":7.42},{"date":"2024-01-17T16:00:00.000Z","stockId":525,"sp":7.58},{"date":"2024-01-16T16:00:00.000Z","stockId":525,"sp":7.63},{"date":"2024-01-15T16:00:00.000Z","stockId":525,"sp":7.98},{"date":"2024-01-14T16:00:00.000Z","stockId":525,"sp":8.12},{"date":"2024-01-11T16:00:00.000Z","stockId":525,"sp":8.09},{"date":"2024-01-10T16:00:00.000Z","stockId":525,"sp":8.2},{"date":"2024-01-09T16:00:00.000Z","stockId":525,"sp":8.09},{"date":"2024-01-08T16:00:00.000Z","stockId":525,"sp":8.09},{"date":"2024-01-07T16:00:00.000Z","stockId":525,"sp":8.22},{"date":"2024-01-04T16:00:00.000Z","stockId":525,"sp":8.42},{"date":"2024-01-03T16:00:00.000Z","stockId":525,"sp":8.39},{"date":"2024-01-02T16:00:00.000Z","stockId":525,"sp":8.47},{"date":"2024-01-01T16:00:00.000Z","stockId":525,"sp":8.48},{"date":"2023-12-28T16:00:00.000Z","stockId":525,"sp":8.53},{"date":"2023-12-27T16:00:00.000Z","stockId":525,"sp":8.41},{"date":"2023-12-26T16:00:00.000Z","stockId":525,"sp":8.35},{"date":"2023-12-25T16:00:00.000Z","stockId":525,"sp":8.4},{"date":"2023-12-24T16:00:00.000Z","stockId":525,"sp":8.49},{"date":"2023-12-21T16:00:00.000Z","stockId":525,"sp":8.37},{"date":"2023-12-20T16:00:00.000Z","stockId":525,"sp":8.46},{"date":"2023-12-19T16:00:00.000Z","stockId":525,"sp":8.58},{"date":"2023-12-18T16:00:00.000Z","stockId":525,"sp":8.78},{"date":"2023-12-17T16:00:00.000Z","stockId":525,"sp":8.83},{"date":"2023-12-14T16:00:00.000Z","stockId":525,"sp":8.66},{"date":"2023-12-13T16:00:00.000Z","stockId":525,"sp":8.59},{"date":"2023-12-12T16:00:00.000Z","stockId":525,"sp":8.35},{"date":"2023-12-11T16:00:00.000Z","stockId":525,"sp":8.43},{"date":"2023-12-10T16:00:00.000Z","stockId":525,"sp":8.45},{"date":"2023-12-07T16:00:00.000Z","stockId":525,"sp":8.59},{"date":"2023-12-06T16:00:00.000Z","stockId":525,"sp":8.6},{"date":"2023-12-05T16:00:00.000Z","stockId":525,"sp":8.52},{"date":"2023-12-04T16:00:00.000Z","stockId":525,"sp":8.65},{"date":"2023-12-03T16:00:00.000Z","stockId":525,"sp":9.1},{"date":"2023-11-30T16:00:00.000Z","stockId":525,"sp":8.92},{"date":"2023-11-29T16:00:00.000Z","stockId":525,"sp":8.54},{"date":"2023-11-28T16:00:00.000Z","stockId":525,"sp":8.66},{"date":"2023-11-27T16:00:00.000Z","stockId":525,"sp":8.66},{"date":"2023-11-26T16:00:00.000Z","stockId":525,"sp":8.25},{"date":"2023-11-23T16:00:00.000Z","stockId":525,"sp":8.25},{"date":"2023-11-22T16:00:00.000Z","stockId":525,"sp":8.5},{"date":"2023-11-21T16:00:00.000Z","stockId":525,"sp":8.68},{"date":"2023-11-20T16:00:00.000Z","stockId":525,"sp":8.78},{"date":"2023-11-19T16:00:00.000Z","stockId":525,"sp":8.8},{"date":"2023-11-16T16:00:00.000Z","stockId":525,"sp":8.77},{"date":"2023-11-15T16:00:00.000Z","stockId":525,"sp":8.73},{"date":"2023-11-14T16:00:00.000Z","stockId":525,"sp":8.85},{"date":"2023-11-13T16:00:00.000Z","stockId":525,"sp":8.89},{"date":"2023-11-12T16:00:00.000Z","stockId":525,"sp":8.76},{"date":"2023-11-09T16:00:00.000Z","stockId":525,"sp":8.75},{"date":"2023-11-08T16:00:00.000Z","stockId":525,"sp":8.67},{"date":"2023-11-07T16:00:00.000Z","stockId":525,"sp":8.92},{"date":"2023-11-06T16:00:00.000Z","stockId":525,"sp":9.03},{"date":"2023-11-05T16:00:00.000Z","stockId":525,"sp":8.9},{"date":"2023-11-02T16:00:00.000Z","stockId":525,"sp":8.65},{"date":"2023-11-01T16:00:00.000Z","stockId":525,"sp":8.69},{"date":"2023-10-31T16:00:00.000Z","stockId":525,"sp":8.84},{"date":"2023-10-30T16:00:00.000Z","stockId":525,"sp":8.45},{"date":"2023-10-29T16:00:00.000Z","stockId":525,"sp":8.37},{"date":"2023-10-26T16:00:00.000Z","stockId":525,"sp":8.57},{"date":"2023-10-25T16:00:00.000Z","stockId":525,"sp":8.28},{"date":"2023-10-24T16:00:00.000Z","stockId":525,"sp":8.06},{"date":"2023-10-23T16:00:00.000Z","stockId":525,"sp":7.68},{"date":"2023-10-22T16:00:00.000Z","stockId":525,"sp":7.31},{"date":"2023-10-19T16:00:00.000Z","stockId":525,"sp":7.67},{"date":"2023-10-18T16:00:00.000Z","stockId":525,"sp":7.74},{"date":"2023-10-17T16:00:00.000Z","stockId":525,"sp":7.67},{"date":"2023-10-16T16:00:00.000Z","stockId":525,"sp":8.06},{"date":"2023-10-15T16:00:00.000Z","stockId":525,"sp":8.07},{"date":"2023-10-12T16:00:00.000Z","stockId":525,"sp":8.14},{"date":"2023-10-11T16:00:00.000Z","stockId":525,"sp":8.33},{"date":"2023-10-10T16:00:00.000Z","stockId":525,"sp":8.48},{"date":"2023-10-09T16:00:00.000Z","stockId":525,"sp":8.67},{"date":"2023-10-08T16:00:00.000Z","stockId":525,"sp":8.71},{"date":"2023-09-27T16:00:00.000Z","stockId":525,"sp":8.63},{"date":"2023-09-26T16:00:00.000Z","stockId":525,"sp":8.54},{"date":"2023-09-25T16:00:00.000Z","stockId":525,"sp":8.64},{"date":"2023-09-24T16:00:00.000Z","stockId":525,"sp":8.63},{"date":"2023-09-21T16:00:00.000Z","stockId":525,"sp":8.85},{"date":"2023-09-20T16:00:00.000Z","stockId":525,"sp":8.85},{"date":"2023-09-19T16:00:00.000Z","stockId":525,"sp":9.02},{"date":"2023-09-18T16:00:00.000Z","stockId":525,"sp":9.04},{"date":"2023-09-17T16:00:00.000Z","stockId":525,"sp":8.97},{"date":"2023-09-14T16:00:00.000Z","stockId":525,"sp":8.98},{"date":"2023-09-13T16:00:00.000Z","stockId":525,"sp":9.14},{"date":"2023-09-12T16:00:00.000Z","stockId":525,"sp":8.98},{"date":"2023-09-11T16:00:00.000Z","stockId":525,"sp":9.14},{"date":"2023-09-10T16:00:00.000Z","stockId":525,"sp":8.7},{"date":"2023-09-07T16:00:00.000Z","stockId":525,"sp":8.85},{"date":"2023-09-06T16:00:00.000Z","stockId":525,"sp":8.81},{"date":"2023-09-05T16:00:00.000Z","stockId":525,"sp":9.01},{"date":"2023-09-04T16:00:00.000Z","stockId":525,"sp":9.13},{"date":"2023-09-03T16:00:00.000Z","stockId":525,"sp":9.02},{"date":"2023-08-31T16:00:00.000Z","stockId":525,"sp":8.79},{"date":"2023-08-30T16:00:00.000Z","stockId":525,"sp":8.37},{"date":"2023-08-29T16:00:00.000Z","stockId":525,"sp":8.45},{"date":"2023-08-28T16:00:00.000Z","stockId":525,"sp":8.45},{"date":"2023-08-27T16:00:00.000Z","stockId":525,"sp":8.11},{"date":"2023-08-24T16:00:00.000Z","stockId":525,"sp":8.16},{"date":"2023-08-23T16:00:00.000Z","stockId":525,"sp":8.55},{"date":"2023-08-22T16:00:00.000Z","stockId":525,"sp":8.6},{"date":"2023-08-21T16:00:00.000Z","stockId":525,"sp":9.04},{"date":"2023-08-20T16:00:00.000Z","stockId":525,"sp":8.91},{"date":"2023-08-17T16:00:00.000Z","stockId":525,"sp":9.01},{"date":"2023-08-16T16:00:00.000Z","stockId":525,"sp":8.58},{"date":"2023-08-15T16:00:00.000Z","stockId":525,"sp":8.99},{"date":"2023-08-14T16:00:00.000Z","stockId":525,"sp":9.11},{"date":"2023-08-13T16:00:00.000Z","stockId":525,"sp":9.34},{"date":"2023-08-10T16:00:00.000Z","stockId":525,"sp":9.27},{"date":"2023-08-09T16:00:00.000Z","stockId":525,"sp":9.49},{"date":"2023-08-08T16:00:00.000Z","stockId":525,"sp":9.44},{"date":"2023-08-07T16:00:00.000Z","stockId":525,"sp":9.55},{"date":"2023-08-06T16:00:00.000Z","stockId":525,"sp":9.43},{"date":"2023-08-03T16:00:00.000Z","stockId":525,"sp":9.45},{"date":"2023-08-02T16:00:00.000Z","stockId":525,"sp":9.5},{"date":"2023-08-01T16:00:00.000Z","stockId":525,"sp":9.42},{"date":"2023-07-31T16:00:00.000Z","stockId":525,"sp":9.57},{"date":"2023-07-30T16:00:00.000Z","stockId":525,"sp":9.37},{"date":"2023-07-27T16:00:00.000Z","stockId":525,"sp":9.84},{"date":"2023-07-26T16:00:00.000Z","stockId":525,"sp":10.16},{"date":"2023-07-25T16:00:00.000Z","stockId":525,"sp":9.88},{"date":"2023-07-24T16:00:00.000Z","stockId":525,"sp":9.52},{"date":"2023-07-23T16:00:00.000Z","stockId":525,"sp":9.44},{"date":"2023-07-20T16:00:00.000Z","stockId":525,"sp":9.94},{"date":"2023-07-19T16:00:00.000Z","stockId":525,"sp":9.97},{"date":"2023-07-18T16:00:00.000Z","stockId":525,"sp":9.99},{"date":"2023-07-17T16:00:00.000Z","stockId":525,"sp":10.16},{"date":"2023-07-16T16:00:00.000Z","stockId":525,"sp":9.88},{"date":"2023-07-13T16:00:00.000Z","stockId":525,"sp":10.07},{"date":"2023-07-12T16:00:00.000Z","stockId":525,"sp":10.07},{"date":"2023-07-11T16:00:00.000Z","stockId":525,"sp":10.08},{"date":"2023-07-10T16:00:00.000Z","stockId":525,"sp":10.03},{"date":"2023-07-09T16:00:00.000Z","stockId":525,"sp":10.35},{"date":"2023-07-06T16:00:00.000Z","stockId":525,"sp":10.36},{"date":"2023-07-05T16:00:00.000Z","stockId":525,"sp":10.51},{"date":"2023-07-04T16:00:00.000Z","stockId":525,"sp":10.36},{"date":"2023-07-03T16:00:00.000Z","stockId":525,"sp":9.87},{"date":"2023-07-02T16:00:00.000Z","stockId":525,"sp":9.91},{"date":"2023-06-29T16:00:00.000Z","stockId":525,"sp":9.52},{"date":"2023-06-28T16:00:00.000Z","stockId":525,"sp":9.33},{"date":"2023-06-27T16:00:00.000Z","stockId":525,"sp":9.28},{"date":"2023-06-26T16:00:00.000Z","stockId":525,"sp":9.56},{"date":"2023-06-25T16:00:00.000Z","stockId":525,"sp":9.11},{"date":"2023-06-20T16:00:00.000Z","stockId":525,"sp":9.59},{"date":"2023-06-19T16:00:00.000Z","stockId":525,"sp":9.35},{"date":"2023-06-18T16:00:00.000Z","stockId":525,"sp":9.36},{"date":"2023-06-15T16:00:00.000Z","stockId":525,"sp":9.85},{"date":"2023-06-14T16:00:00.000Z","stockId":525,"sp":9.93},{"date":"2023-06-13T16:00:00.000Z","stockId":525,"sp":9.97},{"date":"2023-06-12T16:00:00.000Z","stockId":525,"sp":9.87},{"date":"2023-06-11T16:00:00.000Z","stockId":525,"sp":9.78},{"date":"2023-06-08T16:00:00.000Z","stockId":525,"sp":9.89},{"date":"2023-06-07T16:00:00.000Z","stockId":525,"sp":9.92},{"date":"2023-06-06T16:00:00.000Z","stockId":525,"sp":9.46},{"date":"2023-06-05T16:00:00.000Z","stockId":525,"sp":9.59},{"date":"2023-06-04T16:00:00.000Z","stockId":525,"sp":9.63},{"date":"2023-06-01T16:00:00.000Z","stockId":525,"sp":9.2},{"date":"2023-05-31T16:00:00.000Z","stockId":525,"sp":8.87},{"date":"2023-05-30T16:00:00.000Z","stockId":525,"sp":8.45},{"date":"2023-05-29T16:00:00.000Z","stockId":525,"sp":8.05},{"date":"2023-05-28T16:00:00.000Z","stockId":525,"sp":8.31},{"date":"2023-05-25T16:00:00.000Z","stockId":525,"sp":8.5},{"date":"2023-05-24T16:00:00.000Z","stockId":525,"sp":8.27},{"date":"2023-05-23T16:00:00.000Z","stockId":525,"sp":8.22},{"date":"2023-05-22T16:00:00.000Z","stockId":525,"sp":8.13},{"date":"2023-05-21T16:00:00.000Z","stockId":525,"sp":7.74},{"date":"2023-05-18T16:00:00.000Z","stockId":525,"sp":7.37},{"date":"2023-05-17T16:00:00.000Z","stockId":525,"sp":7.02},{"date":"2023-05-16T16:00:00.000Z","stockId":525,"sp":6.69},{"date":"2023-05-15T16:00:00.000Z","stockId":525,"sp":6.37},{"date":"2023-05-14T16:00:00.000Z","stockId":525,"sp":6.55},{"date":"2023-05-11T16:00:00.000Z","stockId":525,"sp":6.89},{"date":"2023-05-10T16:00:00.000Z","stockId":525,"sp":7.25},{"date":"2023-05-09T16:00:00.000Z","stockId":525,"sp":7.09},{"date":"2023-05-08T16:00:00.000Z","stockId":525,"sp":7.46},{"date":"2023-05-07T16:00:00.000Z","stockId":525,"sp":7.85},{"date":"2023-05-04T16:00:00.000Z","stockId":525,"sp":8.21},{"date":"2023-05-03T16:00:00.000Z","stockId":525,"sp":7.93},{"date":"2023-04-27T16:00:00.000Z","stockId":525,"sp":8.35},{"stockId":525,"date":"2023-04-26T16:00:00.000Z","sp":8.18},{"stockId":525,"date":"2023-04-25T16:00:00.000Z","sp":8.26},{"stockId":525,"date":"2023-04-24T16:00:00.000Z","sp":7.89},{"stockId":525,"date":"2023-04-23T16:00:00.000Z","sp":8.27},{"stockId":525,"date":"2023-04-20T16:00:00.000Z","sp":8.7},{"stockId":525,"date":"2023-04-19T16:00:00.000Z","sp":8.88},{"stockId":525,"date":"2023-04-18T16:00:00.000Z","sp":9.13},{"stockId":525,"date":"2023-04-17T16:00:00.000Z","sp":9.5},{"stockId":525,"date":"2023-04-16T16:00:00.000Z","sp":9.14},{"stockId":525,"date":"2023-04-13T16:00:00.000Z","sp":9.31},{"stockId":525,"date":"2023-04-12T16:00:00.000Z","sp":9.25},{"stockId":525,"date":"2023-04-11T16:00:00.000Z","sp":9.25},{"stockId":525,"date":"2023-04-10T16:00:00.000Z","sp":9.36},{"stockId":525,"date":"2023-04-09T16:00:00.000Z","sp":9.39},{"stockId":525,"date":"2023-04-06T16:00:00.000Z","sp":9.88},{"stockId":525,"date":"2023-04-05T16:00:00.000Z","sp":9.78}],"dateFlag":"day"}