window.pageData = {"stock":{"_id":548,"stockCode":"000548","exchange":"sz","market":"a","stockType":"company","followedNum":138,"ipoDate":"1993-12-19T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":18,"fsTableType":"non_financial","tickerId":548,"establishDate":"1993-11-29T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"湖南投资","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hntz","actualControllerTypes":["state_owned"],"actualControllerName":"长沙市人民政府","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-28T16:00:00.000Z"],"lastExpectedDate":"2026-08-28T16:00:00.000Z","lastUpdated":"2026-07-11T19:14:22.498Z"}],"province":{"shortName":"湖南"},"industry":{"_id":2010000420201,"stockCode":"420201","name":"高速公路","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":420201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":14.386634740612129},"pb":{"mcw":1.1579681305773097},"ps_ttm":{"mcw":3.0729949719603797},"dyr":{"mcw":0.03863691420539681}},"staticDividendYieldRatio":0.03863691420800057},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000303,"stockCode":"C0303","exchange":"sz","stockType":"industry","source":"cni","tickerId":303,"name":"运输"},{"_id":2000000030305,"stockCode":"C030305","exchange":"sz","stockType":"industry","source":"cni","tickerId":30305,"name":"交通基本设施"}],"sw":[{"_id":2010000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw","tickerId":420000,"source":"sw"},{"_id":2010000420200,"stockCode":"420200","name":"高速公路","stockType":"industry","exchange":"sw","tickerId":420200,"source":"sw"},{"_id":2010000420201,"stockCode":"420201","name":"高速公路","stockType":"industry","exchange":"sw","tickerId":420201,"source":"sw"}],"sw_2021":[{"_id":2020000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw_2021","tickerId":420000,"source":"sw_2021"},{"_id":2020000420900,"stockCode":"420900","name":"铁路公路","stockType":"industry","exchange":"sw_2021","tickerId":420900,"source":"sw_2021"},{"_id":2020000420901,"stockCode":"420901","name":"高速公路","stockType":"industry","exchange":"sw_2021","tickerId":420901,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00007},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.hntz.com.cn","companyName":"湖南投资集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":548,"type":"tr_dri","cagr_p_r_fs":0.018659487655733775,"cagr_p_r_fys":-0.22629398179595195,"cagr_p_r_y1":-0.2347344110854499,"cagr_p_r_y10":-0.059093718717985966,"cagr_p_r_y3":-0.04219204003911736,"cagr_p_r_y5":0.03232009513866774,"p_r_fs":0.8255329608752071,"cagr_p_r_d30":-0.07291613677752795,"cagr_p_r_d60":-0.20133572314420822,"cagr_p_r_d90":-0.19981734999429224,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"1993-12-19T16:00:00.000Z","cagr_p_r_y20":0.01412851836206519,"cagr_p_r_d14":0.0023980815347721673,"cagr_p_r_d7":-0.027906976744186185},"shnc":{"stockId":548,"type":"shnc","shnc_rld":"2026-06-29T16:00:00.000Z","shnc_rln":39428,"shnc_d60":-0.03803645058189182,"shnc_d90":-0.0461352364823999,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":39428,"shnc_q1":-0.0461352364823999,"shnc_q3":-0.07945179893068105,"shnc_q2":-0.0671020253643763,"shnc_y2":-0.20184619121844571,"shnc_d10":-0.005021828551240316,"shnc_y1":-0.15643988018827557,"shnc_d20":-0.01545683821509726},"ple":{"stockId":548,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":55.320745581717446,"d_pe_ttm":52.91423154563123,"pb":1.0158631556996032,"pb_wo_gw":1.0158631556996032,"dyr":0.007177033334680203,"mc":2086722089.9799998,"mc_om":2086722089.9799998,"sp":4.18,"spc":0.0245,"ta":29791284,"to_r":0.014335884085209792,"cmc":2086722090,"ecmc":1412461099.7199998,"ecmc_psh":35824,"shn":39428},"differentMarketStocks":[],"staticDividendYieldRatio":0.007177033334680203},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-09T16:00:00.000Z","stockId":548,"sp":4.18},{"stockId":548,"date":"2026-07-08T16:00:00.000Z","sp":4.08},{"stockId":548,"date":"2026-07-07T16:00:00.000Z","sp":4.12},{"stockId":548,"date":"2026-07-06T16:00:00.000Z","sp":4.11},{"stockId":548,"date":"2026-07-05T16:00:00.000Z","sp":4.27},{"stockId":548,"date":"2026-07-02T16:00:00.000Z","sp":4.3},{"stockId":548,"date":"2026-07-01T16:00:00.000Z","sp":4.18},{"stockId":548,"date":"2026-06-30T16:00:00.000Z","sp":4.2},{"stockId":548,"date":"2026-06-29T16:00:00.000Z","sp":4.09},{"stockId":548,"date":"2026-06-28T16:00:00.000Z","sp":4.13},{"date":"2026-06-25T16:00:00.000Z","stockId":548,"sp":4.17},{"date":"2026-06-24T16:00:00.000Z","stockId":548,"sp":4.23},{"date":"2026-06-23T16:00:00.000Z","stockId":548,"sp":4.32},{"stockId":548,"date":"2026-06-22T16:00:00.000Z","sp":4.46},{"stockId":548,"date":"2026-06-21T16:00:00.000Z","sp":4.36},{"date":"2026-06-17T16:00:00.000Z","stockId":548,"sp":4.34},{"stockId":548,"date":"2026-06-16T16:00:00.000Z","sp":4.38},{"date":"2026-06-15T16:00:00.000Z","stockId":548,"sp":4.48},{"date":"2026-06-14T16:00:00.000Z","stockId":548,"sp":4.55},{"stockId":548,"date":"2026-06-11T16:00:00.000Z","sp":4.51},{"date":"2026-06-10T16:00:00.000Z","stockId":548,"sp":4.51},{"stockId":548,"date":"2026-06-09T16:00:00.000Z","sp":4.54},{"date":"2026-06-08T16:00:00.000Z","stockId":548,"sp":4.63},{"date":"2026-06-07T16:00:00.000Z","stockId":548,"sp":4.63},{"date":"2026-06-04T16:00:00.000Z","stockId":548,"sp":4.77},{"date":"2026-06-03T16:00:00.000Z","stockId":548,"sp":4.66},{"date":"2026-06-02T16:00:00.000Z","stockId":548,"sp":4.75},{"date":"2026-06-01T16:00:00.000Z","stockId":548,"sp":4.84},{"date":"2026-05-31T16:00:00.000Z","stockId":548,"sp":5},{"date":"2026-05-28T16:00:00.000Z","stockId":548,"sp":4.83},{"date":"2026-05-27T16:00:00.000Z","stockId":548,"sp":4.91},{"date":"2026-05-26T16:00:00.000Z","stockId":548,"sp":4.92},{"date":"2026-05-25T16:00:00.000Z","stockId":548,"sp":5.13},{"date":"2026-05-24T16:00:00.000Z","stockId":548,"sp":5.28},{"date":"2026-05-21T16:00:00.000Z","stockId":548,"sp":5.26},{"stockId":548,"date":"2026-05-20T16:00:00.000Z","sp":5.14},{"stockId":548,"date":"2026-05-19T16:00:00.000Z","sp":5.01},{"date":"2026-05-18T16:00:00.000Z","stockId":548,"sp":5.1},{"stockId":548,"date":"2026-05-17T16:00:00.000Z","sp":5.07},{"date":"2026-05-14T16:00:00.000Z","stockId":548,"sp":5.04},{"date":"2026-05-13T16:00:00.000Z","stockId":548,"sp":5.13},{"date":"2026-05-12T16:00:00.000Z","stockId":548,"sp":5.2},{"date":"2026-05-11T16:00:00.000Z","stockId":548,"sp":5.16},{"date":"2026-05-10T16:00:00.000Z","stockId":548,"sp":5.27},{"date":"2026-05-07T16:00:00.000Z","stockId":548,"sp":5.32},{"date":"2026-05-06T16:00:00.000Z","stockId":548,"sp":5.26},{"date":"2026-05-05T16:00:00.000Z","stockId":548,"sp":5.3},{"date":"2026-04-29T16:00:00.000Z","stockId":548,"sp":5.33},{"stockId":548,"date":"2026-04-28T16:00:00.000Z","sp":5.36},{"date":"2026-04-27T16:00:00.000Z","stockId":548,"sp":5.27},{"stockId":548,"date":"2026-04-26T16:00:00.000Z","sp":5.24},{"stockId":548,"date":"2026-04-23T16:00:00.000Z","sp":5.18},{"date":"2026-04-22T16:00:00.000Z","stockId":548,"sp":5.14},{"date":"2026-04-21T16:00:00.000Z","stockId":548,"sp":5.18},{"stockId":548,"date":"2026-04-20T16:00:00.000Z","sp":5.23},{"date":"2026-04-19T16:00:00.000Z","stockId":548,"sp":5.23},{"date":"2026-04-16T16:00:00.000Z","stockId":548,"sp":5.21},{"date":"2026-04-15T16:00:00.000Z","stockId":548,"sp":5.3},{"stockId":548,"date":"2026-04-14T16:00:00.000Z","sp":5.18},{"date":"2026-04-13T16:00:00.000Z","stockId":548,"sp":5.18},{"date":"2026-04-12T16:00:00.000Z","stockId":548,"sp":5.21},{"stockId":548,"date":"2026-04-09T16:00:00.000Z","sp":5.26},{"date":"2026-04-08T16:00:00.000Z","stockId":548,"sp":5.22},{"date":"2026-04-07T16:00:00.000Z","stockId":548,"sp":5.41},{"stockId":548,"date":"2026-04-06T16:00:00.000Z","sp":5.3},{"stockId":548,"date":"2026-04-02T16:00:00.000Z","sp":5.24},{"date":"2026-04-01T16:00:00.000Z","stockId":548,"sp":5.48},{"date":"2026-03-31T16:00:00.000Z","stockId":548,"sp":5.51},{"stockId":548,"date":"2026-03-30T16:00:00.000Z","sp":5.51},{"date":"2026-03-29T16:00:00.000Z","stockId":548,"sp":5.49},{"stockId":548,"date":"2026-03-26T16:00:00.000Z","sp":5.39},{"date":"2026-03-25T16:00:00.000Z","stockId":548,"sp":5.4},{"stockId":548,"date":"2026-03-24T16:00:00.000Z","sp":5.46},{"stockId":548,"date":"2026-03-23T16:00:00.000Z","sp":5.28},{"stockId":548,"date":"2026-03-22T16:00:00.000Z","sp":5},{"stockId":548,"date":"2026-03-19T16:00:00.000Z","sp":5.37},{"stockId":548,"date":"2026-03-18T16:00:00.000Z","sp":5.54},{"stockId":548,"date":"2026-03-17T16:00:00.000Z","sp":5.71},{"stockId":548,"date":"2026-03-16T16:00:00.000Z","sp":5.72},{"stockId":548,"date":"2026-03-15T16:00:00.000Z","sp":5.79},{"date":"2026-03-12T16:00:00.000Z","stockId":548,"sp":5.79},{"stockId":548,"date":"2026-03-11T16:00:00.000Z","sp":5.79},{"date":"2026-03-10T16:00:00.000Z","stockId":548,"sp":5.86},{"date":"2026-03-09T16:00:00.000Z","stockId":548,"sp":5.86},{"stockId":548,"date":"2026-03-08T16:00:00.000Z","sp":5.74},{"date":"2026-03-05T16:00:00.000Z","stockId":548,"sp":5.81},{"date":"2026-03-04T16:00:00.000Z","stockId":548,"sp":5.6},{"date":"2026-03-03T16:00:00.000Z","stockId":548,"sp":5.52},{"stockId":548,"date":"2026-03-02T16:00:00.000Z","sp":5.6},{"date":"2026-03-01T16:00:00.000Z","stockId":548,"sp":5.68},{"stockId":548,"date":"2026-02-26T16:00:00.000Z","sp":5.82},{"date":"2026-02-25T16:00:00.000Z","stockId":548,"sp":5.76},{"date":"2026-02-24T16:00:00.000Z","stockId":548,"sp":5.81},{"stockId":548,"date":"2026-02-23T16:00:00.000Z","sp":5.81},{"date":"2026-02-12T16:00:00.000Z","stockId":548,"sp":5.66},{"date":"2026-02-11T16:00:00.000Z","stockId":548,"sp":5.65},{"date":"2026-02-10T16:00:00.000Z","stockId":548,"sp":5.82},{"date":"2026-02-09T16:00:00.000Z","stockId":548,"sp":5.78},{"stockId":548,"date":"2026-02-08T16:00:00.000Z","sp":5.83},{"date":"2026-02-05T16:00:00.000Z","stockId":548,"sp":5.81},{"date":"2026-02-04T16:00:00.000Z","stockId":548,"sp":5.81},{"date":"2026-02-03T16:00:00.000Z","stockId":548,"sp":5.85},{"stockId":548,"date":"2026-02-02T16:00:00.000Z","sp":5.78},{"date":"2026-02-01T16:00:00.000Z","stockId":548,"sp":5.67},{"date":"2026-01-29T16:00:00.000Z","stockId":548,"sp":5.76},{"date":"2026-01-28T16:00:00.000Z","stockId":548,"sp":5.69},{"stockId":548,"date":"2026-01-27T16:00:00.000Z","sp":5.7},{"stockId":548,"date":"2026-01-26T16:00:00.000Z","sp":5.74},{"stockId":548,"date":"2026-01-25T16:00:00.000Z","sp":5.74},{"stockId":548,"date":"2026-01-22T16:00:00.000Z","sp":5.76},{"stockId":548,"date":"2026-01-21T16:00:00.000Z","sp":5.8},{"date":"2026-01-20T16:00:00.000Z","stockId":548,"sp":5.77},{"stockId":548,"date":"2026-01-19T16:00:00.000Z","sp":5.61},{"date":"2026-01-18T16:00:00.000Z","stockId":548,"sp":5.57},{"date":"2026-01-15T16:00:00.000Z","stockId":548,"sp":5.44},{"stockId":548,"date":"2026-01-14T16:00:00.000Z","sp":5.45},{"stockId":548,"date":"2026-01-13T16:00:00.000Z","sp":5.42},{"date":"2026-01-12T16:00:00.000Z","stockId":548,"sp":5.45},{"date":"2026-01-11T16:00:00.000Z","stockId":548,"sp":5.47},{"date":"2026-01-08T16:00:00.000Z","stockId":548,"sp":5.47},{"date":"2026-01-07T16:00:00.000Z","stockId":548,"sp":5.47},{"date":"2026-01-06T16:00:00.000Z","stockId":548,"sp":5.42},{"date":"2026-01-05T16:00:00.000Z","stockId":548,"sp":5.45},{"date":"2026-01-04T16:00:00.000Z","stockId":548,"sp":5.38},{"date":"2025-12-30T16:00:00.000Z","stockId":548,"sp":5.44},{"date":"2025-12-29T16:00:00.000Z","stockId":548,"sp":5.37},{"date":"2025-12-28T16:00:00.000Z","stockId":548,"sp":5.48},{"date":"2025-12-25T16:00:00.000Z","stockId":548,"sp":5.55},{"date":"2025-12-24T16:00:00.000Z","stockId":548,"sp":5.61},{"date":"2025-12-23T16:00:00.000Z","stockId":548,"sp":5.55},{"date":"2025-12-22T16:00:00.000Z","stockId":548,"sp":5.54},{"date":"2025-12-21T16:00:00.000Z","stockId":548,"sp":5.6},{"date":"2025-12-18T16:00:00.000Z","stockId":548,"sp":5.62},{"date":"2025-12-17T16:00:00.000Z","stockId":548,"sp":5.45},{"date":"2025-12-16T16:00:00.000Z","stockId":548,"sp":5.37},{"date":"2025-12-15T16:00:00.000Z","stockId":548,"sp":5.43},{"date":"2025-12-14T16:00:00.000Z","stockId":548,"sp":5.54},{"date":"2025-12-11T16:00:00.000Z","stockId":548,"sp":5.48},{"date":"2025-12-10T16:00:00.000Z","stockId":548,"sp":5.62},{"date":"2025-12-09T16:00:00.000Z","stockId":548,"sp":5.75},{"date":"2025-12-08T16:00:00.000Z","stockId":548,"sp":5.79},{"date":"2025-12-07T16:00:00.000Z","stockId":548,"sp":5.83},{"date":"2025-12-04T16:00:00.000Z","stockId":548,"sp":5.9},{"date":"2025-12-03T16:00:00.000Z","stockId":548,"sp":5.85},{"date":"2025-12-02T16:00:00.000Z","stockId":548,"sp":6.03},{"date":"2025-12-01T16:00:00.000Z","stockId":548,"sp":5.98},{"date":"2025-11-30T16:00:00.000Z","stockId":548,"sp":5.88},{"date":"2025-11-27T16:00:00.000Z","stockId":548,"sp":5.93},{"date":"2025-11-26T16:00:00.000Z","stockId":548,"sp":5.84},{"date":"2025-11-25T16:00:00.000Z","stockId":548,"sp":5.86},{"date":"2025-11-24T16:00:00.000Z","stockId":548,"sp":5.93},{"date":"2025-11-23T16:00:00.000Z","stockId":548,"sp":5.68},{"date":"2025-11-20T16:00:00.000Z","stockId":548,"sp":5.57},{"date":"2025-11-19T16:00:00.000Z","stockId":548,"sp":5.82},{"date":"2025-11-18T16:00:00.000Z","stockId":548,"sp":5.8},{"date":"2025-11-17T16:00:00.000Z","stockId":548,"sp":5.88},{"date":"2025-11-16T16:00:00.000Z","stockId":548,"sp":6.01},{"date":"2025-11-13T16:00:00.000Z","stockId":548,"sp":5.95},{"date":"2025-11-12T16:00:00.000Z","stockId":548,"sp":5.89},{"date":"2025-11-11T16:00:00.000Z","stockId":548,"sp":5.87},{"date":"2025-11-10T16:00:00.000Z","stockId":548,"sp":5.87},{"date":"2025-11-09T16:00:00.000Z","stockId":548,"sp":5.8},{"date":"2025-11-06T16:00:00.000Z","stockId":548,"sp":5.79},{"date":"2025-11-05T16:00:00.000Z","stockId":548,"sp":5.84},{"date":"2025-11-04T16:00:00.000Z","stockId":548,"sp":5.81},{"date":"2025-11-03T16:00:00.000Z","stockId":548,"sp":5.78},{"date":"2025-11-02T16:00:00.000Z","stockId":548,"sp":5.7},{"date":"2025-10-30T16:00:00.000Z","stockId":548,"sp":5.6},{"date":"2025-10-29T16:00:00.000Z","stockId":548,"sp":5.54},{"date":"2025-10-28T16:00:00.000Z","stockId":548,"sp":5.61},{"date":"2025-10-27T16:00:00.000Z","stockId":548,"sp":5.66},{"date":"2025-10-26T16:00:00.000Z","stockId":548,"sp":5.63},{"date":"2025-10-23T16:00:00.000Z","stockId":548,"sp":5.69},{"date":"2025-10-22T16:00:00.000Z","stockId":548,"sp":5.8},{"date":"2025-10-21T16:00:00.000Z","stockId":548,"sp":5.79},{"date":"2025-10-20T16:00:00.000Z","stockId":548,"sp":5.98},{"date":"2025-10-19T16:00:00.000Z","stockId":548,"sp":5.44},{"date":"2025-10-16T16:00:00.000Z","stockId":548,"sp":5.36},{"date":"2025-10-15T16:00:00.000Z","stockId":548,"sp":5.38},{"date":"2025-10-14T16:00:00.000Z","stockId":548,"sp":5.42},{"date":"2025-10-13T16:00:00.000Z","stockId":548,"sp":5.38},{"date":"2025-10-12T16:00:00.000Z","stockId":548,"sp":5.36},{"date":"2025-10-09T16:00:00.000Z","stockId":548,"sp":5.37},{"date":"2025-10-08T16:00:00.000Z","stockId":548,"sp":5.29},{"date":"2025-09-29T16:00:00.000Z","stockId":548,"sp":5.27},{"date":"2025-09-28T16:00:00.000Z","stockId":548,"sp":5.33},{"date":"2025-09-25T16:00:00.000Z","stockId":548,"sp":5.29},{"date":"2025-09-24T16:00:00.000Z","stockId":548,"sp":5.23},{"date":"2025-09-23T16:00:00.000Z","stockId":548,"sp":5.31},{"date":"2025-09-22T16:00:00.000Z","stockId":548,"sp":5.26},{"date":"2025-09-21T16:00:00.000Z","stockId":548,"sp":5.29},{"date":"2025-09-18T16:00:00.000Z","stockId":548,"sp":5.4},{"date":"2025-09-17T16:00:00.000Z","stockId":548,"sp":5.41},{"date":"2025-09-16T16:00:00.000Z","stockId":548,"sp":5.54},{"date":"2025-09-15T16:00:00.000Z","stockId":548,"sp":5.55},{"date":"2025-09-14T16:00:00.000Z","stockId":548,"sp":5.45},{"date":"2025-09-11T16:00:00.000Z","stockId":548,"sp":5.46},{"date":"2025-09-10T16:00:00.000Z","stockId":548,"sp":5.49},{"date":"2025-09-09T16:00:00.000Z","stockId":548,"sp":5.47},{"date":"2025-09-08T16:00:00.000Z","stockId":548,"sp":5.44},{"date":"2025-09-07T16:00:00.000Z","stockId":548,"sp":5.48},{"date":"2025-09-04T16:00:00.000Z","stockId":548,"sp":5.38},{"date":"2025-09-03T16:00:00.000Z","stockId":548,"sp":5.39},{"date":"2025-09-02T16:00:00.000Z","stockId":548,"sp":5.32},{"date":"2025-09-01T16:00:00.000Z","stockId":548,"sp":5.46},{"date":"2025-08-31T16:00:00.000Z","stockId":548,"sp":5.47},{"date":"2025-08-28T16:00:00.000Z","stockId":548,"sp":5.44},{"date":"2025-08-27T16:00:00.000Z","stockId":548,"sp":5.47},{"date":"2025-08-26T16:00:00.000Z","stockId":548,"sp":5.5},{"date":"2025-08-25T16:00:00.000Z","stockId":548,"sp":5.64},{"date":"2025-08-24T16:00:00.000Z","stockId":548,"sp":5.6},{"date":"2025-08-21T16:00:00.000Z","stockId":548,"sp":5.65},{"date":"2025-08-20T16:00:00.000Z","stockId":548,"sp":5.68},{"date":"2025-08-19T16:00:00.000Z","stockId":548,"sp":5.66},{"date":"2025-08-18T16:00:00.000Z","stockId":548,"sp":5.63},{"date":"2025-08-17T16:00:00.000Z","stockId":548,"sp":5.57},{"date":"2025-08-14T16:00:00.000Z","stockId":548,"sp":5.54},{"date":"2025-08-13T16:00:00.000Z","stockId":548,"sp":5.53},{"date":"2025-08-12T16:00:00.000Z","stockId":548,"sp":5.64},{"date":"2025-08-11T16:00:00.000Z","stockId":548,"sp":5.67},{"date":"2025-08-10T16:00:00.000Z","stockId":548,"sp":5.66},{"date":"2025-08-07T16:00:00.000Z","stockId":548,"sp":5.64},{"date":"2025-08-06T16:00:00.000Z","stockId":548,"sp":5.61},{"date":"2025-08-05T16:00:00.000Z","stockId":548,"sp":5.59},{"date":"2025-08-04T16:00:00.000Z","stockId":548,"sp":5.64},{"date":"2025-08-03T16:00:00.000Z","stockId":548,"sp":5.56},{"date":"2025-07-31T16:00:00.000Z","stockId":548,"sp":5.51},{"date":"2025-07-30T16:00:00.000Z","stockId":548,"sp":5.45},{"date":"2025-07-29T16:00:00.000Z","stockId":548,"sp":5.55},{"date":"2025-07-28T16:00:00.000Z","stockId":548,"sp":5.61},{"date":"2025-07-27T16:00:00.000Z","stockId":548,"sp":5.58},{"date":"2025-07-24T16:00:00.000Z","stockId":548,"sp":5.61},{"date":"2025-07-23T16:00:00.000Z","stockId":548,"sp":5.6},{"date":"2025-07-22T16:00:00.000Z","stockId":548,"sp":5.61},{"date":"2025-07-21T16:00:00.000Z","stockId":548,"sp":5.61},{"date":"2025-07-20T16:00:00.000Z","stockId":548,"sp":5.64},{"date":"2025-07-17T16:00:00.000Z","stockId":548,"sp":5.57},{"date":"2025-07-16T16:00:00.000Z","stockId":548,"sp":5.62},{"date":"2025-07-15T16:00:00.000Z","stockId":548,"sp":5.49},{"date":"2025-07-14T16:00:00.000Z","stockId":548,"sp":5.45},{"date":"2025-07-13T16:00:00.000Z","stockId":548,"sp":5.5},{"date":"2025-07-10T16:00:00.000Z","stockId":548,"sp":5.47},{"date":"2025-07-09T16:00:00.000Z","stockId":548,"sp":5.5},{"date":"2025-07-08T16:00:00.000Z","stockId":548,"sp":5.46},{"date":"2025-07-07T16:00:00.000Z","stockId":548,"sp":5.46},{"date":"2025-07-06T16:00:00.000Z","stockId":548,"sp":5.47},{"date":"2025-07-03T16:00:00.000Z","stockId":548,"sp":5.36},{"date":"2025-07-02T16:00:00.000Z","stockId":548,"sp":5.43},{"date":"2025-07-01T16:00:00.000Z","stockId":548,"sp":5.41},{"date":"2025-06-30T16:00:00.000Z","stockId":548,"sp":5.38},{"date":"2025-06-29T16:00:00.000Z","stockId":548,"sp":5.34},{"date":"2025-06-26T16:00:00.000Z","stockId":548,"sp":5.33},{"date":"2025-06-25T16:00:00.000Z","stockId":548,"sp":5.32},{"date":"2025-06-24T16:00:00.000Z","stockId":548,"sp":5.3},{"date":"2025-06-23T16:00:00.000Z","stockId":548,"sp":5.3},{"date":"2025-06-22T16:00:00.000Z","stockId":548,"sp":5.19},{"date":"2025-06-19T16:00:00.000Z","stockId":548,"sp":5.09},{"date":"2025-06-18T16:00:00.000Z","stockId":548,"sp":5.1},{"date":"2025-06-17T16:00:00.000Z","stockId":548,"sp":5.2},{"date":"2025-06-16T16:00:00.000Z","stockId":548,"sp":5.3},{"date":"2025-06-15T16:00:00.000Z","stockId":548,"sp":5.29},{"date":"2025-06-12T16:00:00.000Z","stockId":548,"sp":5.27},{"date":"2025-06-11T16:00:00.000Z","stockId":548,"sp":5.39},{"date":"2025-06-10T16:00:00.000Z","stockId":548,"sp":5.4},{"date":"2025-06-09T16:00:00.000Z","stockId":548,"sp":5.38},{"date":"2025-06-08T16:00:00.000Z","stockId":548,"sp":5.39},{"date":"2025-06-05T16:00:00.000Z","stockId":548,"sp":5.38},{"date":"2025-06-04T16:00:00.000Z","stockId":548,"sp":5.31},{"date":"2025-06-03T16:00:00.000Z","stockId":548,"sp":5.34},{"date":"2025-06-02T16:00:00.000Z","stockId":548,"sp":5.32},{"date":"2025-05-29T16:00:00.000Z","stockId":548,"sp":5.26},{"date":"2025-05-28T16:00:00.000Z","stockId":548,"sp":5.29},{"date":"2025-05-27T16:00:00.000Z","stockId":548,"sp":5.22},{"date":"2025-05-26T16:00:00.000Z","stockId":548,"sp":5.23},{"date":"2025-05-25T16:00:00.000Z","stockId":548,"sp":5.2},{"date":"2025-05-22T16:00:00.000Z","stockId":548,"sp":5.13},{"date":"2025-05-21T16:00:00.000Z","stockId":548,"sp":5.24},{"date":"2025-05-20T16:00:00.000Z","stockId":548,"sp":5.39},{"date":"2025-05-19T16:00:00.000Z","stockId":548,"sp":5.27},{"date":"2025-05-18T16:00:00.000Z","stockId":548,"sp":5.26},{"date":"2025-05-15T16:00:00.000Z","stockId":548,"sp":5.15},{"date":"2025-05-14T16:00:00.000Z","stockId":548,"sp":5.18},{"date":"2025-05-13T16:00:00.000Z","stockId":548,"sp":5.14},{"date":"2025-05-12T16:00:00.000Z","stockId":548,"sp":5.14},{"date":"2025-05-11T16:00:00.000Z","stockId":548,"sp":5.17},{"date":"2025-05-08T16:00:00.000Z","stockId":548,"sp":5.13},{"date":"2025-05-07T16:00:00.000Z","stockId":548,"sp":5.16},{"date":"2025-05-06T16:00:00.000Z","stockId":548,"sp":5.12},{"date":"2025-05-05T16:00:00.000Z","stockId":548,"sp":5.05},{"date":"2025-04-29T16:00:00.000Z","stockId":548,"sp":4.96},{"date":"2025-04-28T16:00:00.000Z","stockId":548,"sp":4.96},{"date":"2025-04-27T16:00:00.000Z","stockId":548,"sp":4.93},{"date":"2025-04-24T16:00:00.000Z","stockId":548,"sp":5.03},{"date":"2025-04-23T16:00:00.000Z","stockId":548,"sp":4.97},{"date":"2025-04-22T16:00:00.000Z","stockId":548,"sp":5},{"date":"2025-04-21T16:00:00.000Z","stockId":548,"sp":5.03},{"date":"2025-04-20T16:00:00.000Z","stockId":548,"sp":4.93},{"date":"2025-04-17T16:00:00.000Z","stockId":548,"sp":4.91},{"date":"2025-04-16T16:00:00.000Z","stockId":548,"sp":4.89},{"date":"2025-04-15T16:00:00.000Z","stockId":548,"sp":4.83},{"date":"2025-04-14T16:00:00.000Z","stockId":548,"sp":4.87},{"date":"2025-04-13T16:00:00.000Z","stockId":548,"sp":4.86},{"date":"2025-04-10T16:00:00.000Z","stockId":548,"sp":4.77},{"date":"2025-04-09T16:00:00.000Z","stockId":548,"sp":4.79},{"date":"2025-04-08T16:00:00.000Z","stockId":548,"sp":4.74},{"date":"2025-04-07T16:00:00.000Z","stockId":548,"sp":4.57},{"date":"2025-04-06T16:00:00.000Z","stockId":548,"sp":4.73},{"date":"2025-04-02T16:00:00.000Z","stockId":548,"sp":5.26},{"date":"2025-04-01T16:00:00.000Z","stockId":548,"sp":5.45},{"date":"2025-03-31T16:00:00.000Z","stockId":548,"sp":5.48},{"date":"2025-03-30T16:00:00.000Z","stockId":548,"sp":5.37},{"date":"2025-03-27T16:00:00.000Z","stockId":548,"sp":5.39},{"date":"2025-03-26T16:00:00.000Z","stockId":548,"sp":5.55},{"date":"2025-03-25T16:00:00.000Z","stockId":548,"sp":5.66},{"date":"2025-03-24T16:00:00.000Z","stockId":548,"sp":5.45},{"date":"2025-03-23T16:00:00.000Z","stockId":548,"sp":5.31},{"date":"2025-03-20T16:00:00.000Z","stockId":548,"sp":5.44},{"date":"2025-03-19T16:00:00.000Z","stockId":548,"sp":5.42},{"date":"2025-03-18T16:00:00.000Z","stockId":548,"sp":5.39},{"date":"2025-03-17T16:00:00.000Z","stockId":548,"sp":5.41},{"date":"2025-03-16T16:00:00.000Z","stockId":548,"sp":5.35},{"date":"2025-03-13T16:00:00.000Z","stockId":548,"sp":5.34},{"date":"2025-03-12T16:00:00.000Z","stockId":548,"sp":5.19},{"date":"2025-03-11T16:00:00.000Z","stockId":548,"sp":5.21},{"date":"2025-03-10T16:00:00.000Z","stockId":548,"sp":5.19},{"date":"2025-03-09T16:00:00.000Z","stockId":548,"sp":5.17},{"date":"2025-03-06T16:00:00.000Z","stockId":548,"sp":5.16},{"date":"2025-03-05T16:00:00.000Z","stockId":548,"sp":5.2},{"date":"2025-03-04T16:00:00.000Z","stockId":548,"sp":5.14},{"date":"2025-03-03T16:00:00.000Z","stockId":548,"sp":5.2},{"date":"2025-03-02T16:00:00.000Z","stockId":548,"sp":5.15},{"date":"2025-02-27T16:00:00.000Z","stockId":548,"sp":5.15},{"date":"2025-02-26T16:00:00.000Z","stockId":548,"sp":5.25},{"date":"2025-02-25T16:00:00.000Z","stockId":548,"sp":5.22},{"date":"2025-02-24T16:00:00.000Z","stockId":548,"sp":5.17},{"date":"2025-02-23T16:00:00.000Z","stockId":548,"sp":5.2},{"date":"2025-02-20T16:00:00.000Z","stockId":548,"sp":5.16},{"date":"2025-02-19T16:00:00.000Z","stockId":548,"sp":5.21},{"date":"2025-02-18T16:00:00.000Z","stockId":548,"sp":5.18},{"date":"2025-02-17T16:00:00.000Z","stockId":548,"sp":5.16},{"date":"2025-02-16T16:00:00.000Z","stockId":548,"sp":5.33},{"date":"2025-02-13T16:00:00.000Z","stockId":548,"sp":5.24},{"date":"2025-02-12T16:00:00.000Z","stockId":548,"sp":5.3},{"date":"2025-02-11T16:00:00.000Z","stockId":548,"sp":5.37},{"date":"2025-02-10T16:00:00.000Z","stockId":548,"sp":5.38},{"date":"2025-02-09T16:00:00.000Z","stockId":548,"sp":5.4},{"date":"2025-02-06T16:00:00.000Z","stockId":548,"sp":5.29},{"date":"2025-02-05T16:00:00.000Z","stockId":548,"sp":5.23},{"date":"2025-02-04T16:00:00.000Z","stockId":548,"sp":5.17},{"date":"2025-01-26T16:00:00.000Z","stockId":548,"sp":5.25},{"date":"2025-01-23T16:00:00.000Z","stockId":548,"sp":5.2},{"date":"2025-01-22T16:00:00.000Z","stockId":548,"sp":5.18},{"date":"2025-01-21T16:00:00.000Z","stockId":548,"sp":5.14},{"date":"2025-01-20T16:00:00.000Z","stockId":548,"sp":5.18},{"date":"2025-01-19T16:00:00.000Z","stockId":548,"sp":5.25},{"date":"2025-01-16T16:00:00.000Z","stockId":548,"sp":5.16},{"date":"2025-01-15T16:00:00.000Z","stockId":548,"sp":5.17},{"date":"2025-01-14T16:00:00.000Z","stockId":548,"sp":5.12},{"date":"2025-01-13T16:00:00.000Z","stockId":548,"sp":5.08},{"date":"2025-01-12T16:00:00.000Z","stockId":548,"sp":4.87},{"date":"2025-01-09T16:00:00.000Z","stockId":548,"sp":4.84},{"date":"2025-01-08T16:00:00.000Z","stockId":548,"sp":4.99},{"date":"2025-01-07T16:00:00.000Z","stockId":548,"sp":4.98},{"date":"2025-01-06T16:00:00.000Z","stockId":548,"sp":4.98},{"date":"2025-01-05T16:00:00.000Z","stockId":548,"sp":4.88},{"date":"2025-01-02T16:00:00.000Z","stockId":548,"sp":4.92},{"date":"2025-01-01T16:00:00.000Z","stockId":548,"sp":5.13},{"date":"2024-12-30T16:00:00.000Z","stockId":548,"sp":5.15},{"date":"2024-12-29T16:00:00.000Z","stockId":548,"sp":5.23},{"date":"2024-12-26T16:00:00.000Z","stockId":548,"sp":5.34},{"date":"2024-12-25T16:00:00.000Z","stockId":548,"sp":5.21},{"date":"2024-12-24T16:00:00.000Z","stockId":548,"sp":5.2},{"date":"2024-12-23T16:00:00.000Z","stockId":548,"sp":5.35},{"date":"2024-12-22T16:00:00.000Z","stockId":548,"sp":5.27},{"date":"2024-12-19T16:00:00.000Z","stockId":548,"sp":5.61},{"date":"2024-12-18T16:00:00.000Z","stockId":548,"sp":5.6},{"date":"2024-12-17T16:00:00.000Z","stockId":548,"sp":5.69},{"date":"2024-12-16T16:00:00.000Z","stockId":548,"sp":5.74},{"date":"2024-12-15T16:00:00.000Z","stockId":548,"sp":6.06},{"date":"2024-12-12T16:00:00.000Z","stockId":548,"sp":5.99},{"date":"2024-12-11T16:00:00.000Z","stockId":548,"sp":6.15},{"date":"2024-12-10T16:00:00.000Z","stockId":548,"sp":6.05},{"date":"2024-12-09T16:00:00.000Z","stockId":548,"sp":5.98},{"date":"2024-12-08T16:00:00.000Z","stockId":548,"sp":5.87},{"date":"2024-12-05T16:00:00.000Z","stockId":548,"sp":5.91},{"date":"2024-12-04T16:00:00.000Z","stockId":548,"sp":5.95},{"date":"2024-12-03T16:00:00.000Z","stockId":548,"sp":6.03},{"date":"2024-12-02T16:00:00.000Z","stockId":548,"sp":5.98},{"date":"2024-12-01T16:00:00.000Z","stockId":548,"sp":5.81},{"date":"2024-11-28T16:00:00.000Z","stockId":548,"sp":5.69},{"date":"2024-11-27T16:00:00.000Z","stockId":548,"sp":5.63},{"date":"2024-11-26T16:00:00.000Z","stockId":548,"sp":5.84},{"date":"2024-11-25T16:00:00.000Z","stockId":548,"sp":5.99},{"date":"2024-11-24T16:00:00.000Z","stockId":548,"sp":6.39},{"date":"2024-11-21T16:00:00.000Z","stockId":548,"sp":5.81},{"date":"2024-11-20T16:00:00.000Z","stockId":548,"sp":5.28},{"date":"2024-11-19T16:00:00.000Z","stockId":548,"sp":5.22},{"date":"2024-11-18T16:00:00.000Z","stockId":548,"sp":5.15},{"date":"2024-11-17T16:00:00.000Z","stockId":548,"sp":5.08},{"date":"2024-11-14T16:00:00.000Z","stockId":548,"sp":5.09},{"date":"2024-11-13T16:00:00.000Z","stockId":548,"sp":5.15},{"date":"2024-11-12T16:00:00.000Z","stockId":548,"sp":5.26},{"date":"2024-11-11T16:00:00.000Z","stockId":548,"sp":5.24},{"date":"2024-11-10T16:00:00.000Z","stockId":548,"sp":5.3},{"date":"2024-11-07T16:00:00.000Z","stockId":548,"sp":5.15},{"date":"2024-11-06T16:00:00.000Z","stockId":548,"sp":5.24},{"date":"2024-11-05T16:00:00.000Z","stockId":548,"sp":5.1},{"date":"2024-11-04T16:00:00.000Z","stockId":548,"sp":5.09},{"date":"2024-11-03T16:00:00.000Z","stockId":548,"sp":4.99},{"date":"2024-10-31T16:00:00.000Z","stockId":548,"sp":4.94},{"date":"2024-10-30T16:00:00.000Z","stockId":548,"sp":5.06},{"date":"2024-10-29T16:00:00.000Z","stockId":548,"sp":4.99},{"date":"2024-10-28T16:00:00.000Z","stockId":548,"sp":5},{"date":"2024-10-27T16:00:00.000Z","stockId":548,"sp":5.13},{"date":"2024-10-24T16:00:00.000Z","stockId":548,"sp":4.95},{"date":"2024-10-23T16:00:00.000Z","stockId":548,"sp":4.88},{"date":"2024-10-22T16:00:00.000Z","stockId":548,"sp":4.88},{"date":"2024-10-21T16:00:00.000Z","stockId":548,"sp":4.88},{"date":"2024-10-20T16:00:00.000Z","stockId":548,"sp":4.76},{"date":"2024-10-17T16:00:00.000Z","stockId":548,"sp":4.77},{"date":"2024-10-16T16:00:00.000Z","stockId":548,"sp":4.7},{"date":"2024-10-15T16:00:00.000Z","stockId":548,"sp":4.76},{"date":"2024-10-14T16:00:00.000Z","stockId":548,"sp":4.72},{"date":"2024-10-13T16:00:00.000Z","stockId":548,"sp":4.85},{"date":"2024-10-10T16:00:00.000Z","stockId":548,"sp":4.76},{"date":"2024-10-09T16:00:00.000Z","stockId":548,"sp":4.84},{"date":"2024-10-08T16:00:00.000Z","stockId":548,"sp":4.9},{"date":"2024-10-07T16:00:00.000Z","stockId":548,"sp":5.44},{"date":"2024-09-29T16:00:00.000Z","stockId":548,"sp":5.2},{"date":"2024-09-26T16:00:00.000Z","stockId":548,"sp":4.86},{"date":"2024-09-25T16:00:00.000Z","stockId":548,"sp":4.72},{"date":"2024-09-24T16:00:00.000Z","stockId":548,"sp":4.55},{"date":"2024-09-23T16:00:00.000Z","stockId":548,"sp":4.14},{"date":"2024-09-22T16:00:00.000Z","stockId":548,"sp":4.04},{"date":"2024-09-19T16:00:00.000Z","stockId":548,"sp":4.02},{"date":"2024-09-18T16:00:00.000Z","stockId":548,"sp":4.03},{"date":"2024-09-17T16:00:00.000Z","stockId":548,"sp":3.92},{"date":"2024-09-12T16:00:00.000Z","stockId":548,"sp":4},{"date":"2024-09-11T16:00:00.000Z","stockId":548,"sp":3.98},{"date":"2024-09-10T16:00:00.000Z","stockId":548,"sp":3.96},{"date":"2024-09-09T16:00:00.000Z","stockId":548,"sp":4.06},{"date":"2024-09-08T16:00:00.000Z","stockId":548,"sp":4.07},{"date":"2024-09-05T16:00:00.000Z","stockId":548,"sp":4.01},{"date":"2024-09-04T16:00:00.000Z","stockId":548,"sp":4.06},{"date":"2024-09-03T16:00:00.000Z","stockId":548,"sp":4.03},{"date":"2024-09-02T16:00:00.000Z","stockId":548,"sp":4.07},{"date":"2024-09-01T16:00:00.000Z","stockId":548,"sp":4.06},{"date":"2024-08-29T16:00:00.000Z","stockId":548,"sp":4.11},{"date":"2024-08-28T16:00:00.000Z","stockId":548,"sp":4.05},{"date":"2024-08-27T16:00:00.000Z","stockId":548,"sp":4.03},{"date":"2024-08-26T16:00:00.000Z","stockId":548,"sp":3.99},{"date":"2024-08-25T16:00:00.000Z","stockId":548,"sp":4.03},{"date":"2024-08-22T16:00:00.000Z","stockId":548,"sp":3.95},{"date":"2024-08-21T16:00:00.000Z","stockId":548,"sp":3.98},{"date":"2024-08-20T16:00:00.000Z","stockId":548,"sp":4.03},{"date":"2024-08-19T16:00:00.000Z","stockId":548,"sp":4.03},{"date":"2024-08-18T16:00:00.000Z","stockId":548,"sp":4.1},{"date":"2024-08-15T16:00:00.000Z","stockId":548,"sp":4.08},{"date":"2024-08-14T16:00:00.000Z","stockId":548,"sp":4.15},{"date":"2024-08-13T16:00:00.000Z","stockId":548,"sp":4.13},{"date":"2024-08-12T16:00:00.000Z","stockId":548,"sp":4.15},{"date":"2024-08-11T16:00:00.000Z","stockId":548,"sp":4.14},{"date":"2024-08-08T16:00:00.000Z","stockId":548,"sp":4.19},{"date":"2024-08-07T16:00:00.000Z","stockId":548,"sp":4.21},{"date":"2024-08-06T16:00:00.000Z","stockId":548,"sp":4.2},{"date":"2024-08-05T16:00:00.000Z","stockId":548,"sp":4.18},{"date":"2024-08-04T16:00:00.000Z","stockId":548,"sp":4.19},{"date":"2024-08-01T16:00:00.000Z","stockId":548,"sp":4.19},{"date":"2024-07-31T16:00:00.000Z","stockId":548,"sp":4.24},{"date":"2024-07-30T16:00:00.000Z","stockId":548,"sp":4.28},{"date":"2024-07-29T16:00:00.000Z","stockId":548,"sp":4.14},{"date":"2024-07-28T16:00:00.000Z","stockId":548,"sp":4.14},{"date":"2024-07-25T16:00:00.000Z","stockId":548,"sp":4.01},{"date":"2024-07-24T16:00:00.000Z","stockId":548,"sp":4.05},{"date":"2024-07-23T16:00:00.000Z","stockId":548,"sp":3.86},{"date":"2024-07-22T16:00:00.000Z","stockId":548,"sp":3.98},{"date":"2024-07-21T16:00:00.000Z","stockId":548,"sp":3.92},{"date":"2024-07-18T16:00:00.000Z","stockId":548,"sp":3.91},{"date":"2024-07-17T16:00:00.000Z","stockId":548,"sp":3.95},{"date":"2024-07-16T16:00:00.000Z","stockId":548,"sp":3.91},{"date":"2024-07-15T16:00:00.000Z","stockId":548,"sp":3.96},{"date":"2024-07-14T16:00:00.000Z","stockId":548,"sp":3.98},{"date":"2024-07-11T16:00:00.000Z","stockId":548,"sp":4.01},{"date":"2024-07-10T16:00:00.000Z","stockId":548,"sp":3.99},{"date":"2024-07-09T16:00:00.000Z","stockId":548,"sp":3.88},{"date":"2024-07-08T16:00:00.000Z","stockId":548,"sp":3.94},{"date":"2024-07-07T16:00:00.000Z","stockId":548,"sp":3.9},{"date":"2024-07-04T16:00:00.000Z","stockId":548,"sp":4.01},{"date":"2024-07-03T16:00:00.000Z","stockId":548,"sp":3.96},{"date":"2024-07-02T16:00:00.000Z","stockId":548,"sp":4.08},{"date":"2024-07-01T16:00:00.000Z","stockId":548,"sp":4.12},{"date":"2024-06-30T16:00:00.000Z","stockId":548,"sp":4.07},{"date":"2024-06-27T16:00:00.000Z","stockId":548,"sp":4.02},{"date":"2024-06-26T16:00:00.000Z","stockId":548,"sp":3.97},{"sp":4.03,"stockId":548,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.95,"stockId":548,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.86,"stockId":548,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.07,"stockId":548,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.04,"stockId":548,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.09,"stockId":548,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.07,"stockId":548,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.02,"stockId":548,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.07,"stockId":548,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.06,"stockId":548,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.19,"stockId":548,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.15,"stockId":548,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.21,"stockId":548,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.02,"stockId":548,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.16,"stockId":548,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.26,"stockId":548,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.31,"stockId":548,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.42,"stockId":548,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.38,"stockId":548,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.44,"stockId":548,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.47,"stockId":548,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.51,"stockId":548,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.52,"stockId":548,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.48,"stockId":548,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.68,"stockId":548,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.66,"stockId":548,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.73,"stockId":548,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.81,"stockId":548,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.88,"stockId":548,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.63,"stockId":548,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.67,"stockId":548,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.61,"stockId":548,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":548,"sp":4.68},{"date":"2024-05-08T16:00:00.000Z","stockId":548,"sp":4.66},{"date":"2024-05-07T16:00:00.000Z","stockId":548,"sp":4.6},{"date":"2024-05-06T16:00:00.000Z","stockId":548,"sp":4.69},{"date":"2024-05-05T16:00:00.000Z","stockId":548,"sp":4.7},{"date":"2024-04-29T16:00:00.000Z","stockId":548,"sp":4.62},{"date":"2024-04-28T16:00:00.000Z","stockId":548,"sp":4.64},{"date":"2024-04-25T16:00:00.000Z","stockId":548,"sp":4.52},{"date":"2024-04-24T16:00:00.000Z","stockId":548,"sp":4.51},{"date":"2024-04-23T16:00:00.000Z","stockId":548,"sp":4.44},{"date":"2024-04-22T16:00:00.000Z","stockId":548,"sp":4.37},{"date":"2024-04-21T16:00:00.000Z","stockId":548,"sp":4.26},{"date":"2024-04-18T16:00:00.000Z","stockId":548,"sp":4.29},{"date":"2024-04-17T16:00:00.000Z","stockId":548,"sp":4.31},{"date":"2024-04-16T16:00:00.000Z","stockId":548,"sp":4.42},{"date":"2024-04-15T16:00:00.000Z","stockId":548,"sp":4.1},{"date":"2024-04-14T16:00:00.000Z","stockId":548,"sp":4.56},{"date":"2024-04-11T16:00:00.000Z","stockId":548,"sp":4.7},{"date":"2024-04-10T16:00:00.000Z","stockId":548,"sp":4.68},{"date":"2024-04-09T16:00:00.000Z","stockId":548,"sp":4.66},{"date":"2024-04-08T16:00:00.000Z","stockId":548,"sp":4.76},{"date":"2024-04-07T16:00:00.000Z","stockId":548,"sp":4.72},{"date":"2024-04-02T16:00:00.000Z","stockId":548,"sp":4.79},{"date":"2024-04-01T16:00:00.000Z","stockId":548,"sp":4.77},{"date":"2024-03-31T16:00:00.000Z","stockId":548,"sp":4.72},{"date":"2024-03-28T16:00:00.000Z","stockId":548,"sp":4.72},{"date":"2024-03-27T16:00:00.000Z","stockId":548,"sp":4.5},{"date":"2024-03-26T16:00:00.000Z","stockId":548,"sp":4.43},{"date":"2024-03-25T16:00:00.000Z","stockId":548,"sp":4.54},{"date":"2024-03-24T16:00:00.000Z","stockId":548,"sp":4.5},{"date":"2024-03-21T16:00:00.000Z","stockId":548,"sp":4.61},{"date":"2024-03-20T16:00:00.000Z","stockId":548,"sp":4.67},{"date":"2024-03-19T16:00:00.000Z","stockId":548,"sp":4.67},{"date":"2024-03-18T16:00:00.000Z","stockId":548,"sp":4.64},{"date":"2024-03-17T16:00:00.000Z","stockId":548,"sp":4.6},{"date":"2024-03-14T16:00:00.000Z","stockId":548,"sp":4.49},{"date":"2024-03-13T16:00:00.000Z","stockId":548,"sp":4.44},{"date":"2024-03-12T16:00:00.000Z","stockId":548,"sp":4.41},{"date":"2024-03-11T16:00:00.000Z","stockId":548,"sp":4.41},{"date":"2024-03-10T16:00:00.000Z","stockId":548,"sp":4.32},{"date":"2024-03-07T16:00:00.000Z","stockId":548,"sp":4.25},{"date":"2024-03-06T16:00:00.000Z","stockId":548,"sp":4.27},{"date":"2024-03-05T16:00:00.000Z","stockId":548,"sp":4.23},{"date":"2024-03-04T16:00:00.000Z","stockId":548,"sp":4.19},{"date":"2024-03-03T16:00:00.000Z","stockId":548,"sp":4.27},{"date":"2024-02-29T16:00:00.000Z","stockId":548,"sp":4.28},{"date":"2024-02-28T16:00:00.000Z","stockId":548,"sp":4.24},{"date":"2024-02-27T16:00:00.000Z","stockId":548,"sp":4.13},{"date":"2024-02-26T16:00:00.000Z","stockId":548,"sp":4.48},{"date":"2024-02-25T16:00:00.000Z","stockId":548,"sp":4.37},{"date":"2024-02-22T16:00:00.000Z","stockId":548,"sp":4.34},{"date":"2024-02-21T16:00:00.000Z","stockId":548,"sp":4.22},{"date":"2024-02-20T16:00:00.000Z","stockId":548,"sp":4.12},{"date":"2024-02-19T16:00:00.000Z","stockId":548,"sp":4.08},{"date":"2024-02-18T16:00:00.000Z","stockId":548,"sp":4.2},{"date":"2024-02-07T16:00:00.000Z","stockId":548,"sp":3.82},{"date":"2024-02-06T16:00:00.000Z","stockId":548,"sp":3.49},{"date":"2024-02-05T16:00:00.000Z","stockId":548,"sp":3.83},{"date":"2024-02-04T16:00:00.000Z","stockId":548,"sp":4.13},{"date":"2024-02-01T16:00:00.000Z","stockId":548,"sp":4.59},{"date":"2024-01-31T16:00:00.000Z","stockId":548,"sp":4.79},{"date":"2024-01-30T16:00:00.000Z","stockId":548,"sp":4.93},{"date":"2024-01-29T16:00:00.000Z","stockId":548,"sp":5.09},{"date":"2024-01-28T16:00:00.000Z","stockId":548,"sp":5.34},{"date":"2024-01-25T16:00:00.000Z","stockId":548,"sp":5.49},{"date":"2024-01-24T16:00:00.000Z","stockId":548,"sp":5.34},{"date":"2024-01-23T16:00:00.000Z","stockId":548,"sp":4.99},{"date":"2024-01-22T16:00:00.000Z","stockId":548,"sp":4.75},{"date":"2024-01-21T16:00:00.000Z","stockId":548,"sp":4.79},{"date":"2024-01-18T16:00:00.000Z","stockId":548,"sp":5.17},{"date":"2024-01-17T16:00:00.000Z","stockId":548,"sp":5.24},{"date":"2024-01-16T16:00:00.000Z","stockId":548,"sp":5.38},{"date":"2024-01-15T16:00:00.000Z","stockId":548,"sp":5.46},{"date":"2024-01-14T16:00:00.000Z","stockId":548,"sp":5.5},{"date":"2024-01-11T16:00:00.000Z","stockId":548,"sp":5.46},{"date":"2024-01-10T16:00:00.000Z","stockId":548,"sp":5.46},{"date":"2024-01-09T16:00:00.000Z","stockId":548,"sp":5.63},{"date":"2024-01-08T16:00:00.000Z","stockId":548,"sp":5.67},{"date":"2024-01-07T16:00:00.000Z","stockId":548,"sp":5.52},{"date":"2024-01-04T16:00:00.000Z","stockId":548,"sp":5.66},{"date":"2024-01-03T16:00:00.000Z","stockId":548,"sp":5.74},{"date":"2024-01-02T16:00:00.000Z","stockId":548,"sp":5.67},{"date":"2024-01-01T16:00:00.000Z","stockId":548,"sp":5.61},{"date":"2023-12-28T16:00:00.000Z","stockId":548,"sp":5.45},{"date":"2023-12-27T16:00:00.000Z","stockId":548,"sp":5.48},{"date":"2023-12-26T16:00:00.000Z","stockId":548,"sp":5.49},{"date":"2023-12-25T16:00:00.000Z","stockId":548,"sp":5.41},{"date":"2023-12-24T16:00:00.000Z","stockId":548,"sp":5.54},{"date":"2023-12-21T16:00:00.000Z","stockId":548,"sp":5.62},{"date":"2023-12-20T16:00:00.000Z","stockId":548,"sp":5.73},{"date":"2023-12-19T16:00:00.000Z","stockId":548,"sp":5.67},{"date":"2023-12-18T16:00:00.000Z","stockId":548,"sp":5.73},{"date":"2023-12-17T16:00:00.000Z","stockId":548,"sp":5.77},{"date":"2023-12-14T16:00:00.000Z","stockId":548,"sp":5.85},{"date":"2023-12-13T16:00:00.000Z","stockId":548,"sp":5.83},{"date":"2023-12-12T16:00:00.000Z","stockId":548,"sp":5.79},{"date":"2023-12-11T16:00:00.000Z","stockId":548,"sp":5.74},{"date":"2023-12-10T16:00:00.000Z","stockId":548,"sp":5.55},{"date":"2023-12-07T16:00:00.000Z","stockId":548,"sp":5.46},{"date":"2023-12-06T16:00:00.000Z","stockId":548,"sp":5.61},{"date":"2023-12-05T16:00:00.000Z","stockId":548,"sp":5.66},{"date":"2023-12-04T16:00:00.000Z","stockId":548,"sp":5.62},{"date":"2023-12-03T16:00:00.000Z","stockId":548,"sp":5.69},{"date":"2023-11-30T16:00:00.000Z","stockId":548,"sp":5.5},{"date":"2023-11-29T16:00:00.000Z","stockId":548,"sp":5.44},{"date":"2023-11-28T16:00:00.000Z","stockId":548,"sp":5.43},{"date":"2023-11-27T16:00:00.000Z","stockId":548,"sp":5.46},{"date":"2023-11-26T16:00:00.000Z","stockId":548,"sp":5.41},{"date":"2023-11-23T16:00:00.000Z","stockId":548,"sp":5.48},{"date":"2023-11-22T16:00:00.000Z","stockId":548,"sp":5.53},{"date":"2023-11-21T16:00:00.000Z","stockId":548,"sp":5.45},{"date":"2023-11-20T16:00:00.000Z","stockId":548,"sp":5.38},{"date":"2023-11-19T16:00:00.000Z","stockId":548,"sp":5.34},{"date":"2023-11-16T16:00:00.000Z","stockId":548,"sp":5.28},{"date":"2023-11-15T16:00:00.000Z","stockId":548,"sp":5.27},{"date":"2023-11-14T16:00:00.000Z","stockId":548,"sp":5.27},{"date":"2023-11-13T16:00:00.000Z","stockId":548,"sp":5.33},{"date":"2023-11-12T16:00:00.000Z","stockId":548,"sp":5.38},{"date":"2023-11-09T16:00:00.000Z","stockId":548,"sp":5.26},{"date":"2023-11-08T16:00:00.000Z","stockId":548,"sp":5.21},{"date":"2023-11-07T16:00:00.000Z","stockId":548,"sp":5.26},{"date":"2023-11-06T16:00:00.000Z","stockId":548,"sp":5.23},{"date":"2023-11-05T16:00:00.000Z","stockId":548,"sp":5.19},{"date":"2023-11-02T16:00:00.000Z","stockId":548,"sp":5.18},{"date":"2023-11-01T16:00:00.000Z","stockId":548,"sp":5.22},{"date":"2023-10-31T16:00:00.000Z","stockId":548,"sp":5.24},{"date":"2023-10-30T16:00:00.000Z","stockId":548,"sp":5.25},{"date":"2023-10-29T16:00:00.000Z","stockId":548,"sp":5.21},{"date":"2023-10-26T16:00:00.000Z","stockId":548,"sp":5.25},{"date":"2023-10-25T16:00:00.000Z","stockId":548,"sp":5.15},{"date":"2023-10-24T16:00:00.000Z","stockId":548,"sp":5.11},{"date":"2023-10-23T16:00:00.000Z","stockId":548,"sp":4.97},{"date":"2023-10-22T16:00:00.000Z","stockId":548,"sp":4.76},{"date":"2023-10-19T16:00:00.000Z","stockId":548,"sp":4.83},{"date":"2023-10-18T16:00:00.000Z","stockId":548,"sp":4.84},{"date":"2023-10-17T16:00:00.000Z","stockId":548,"sp":4.86},{"date":"2023-10-16T16:00:00.000Z","stockId":548,"sp":4.98},{"date":"2023-10-15T16:00:00.000Z","stockId":548,"sp":4.96},{"date":"2023-10-12T16:00:00.000Z","stockId":548,"sp":4.93},{"date":"2023-10-11T16:00:00.000Z","stockId":548,"sp":5.05},{"date":"2023-10-10T16:00:00.000Z","stockId":548,"sp":4.97},{"date":"2023-10-09T16:00:00.000Z","stockId":548,"sp":5.03},{"date":"2023-10-08T16:00:00.000Z","stockId":548,"sp":5.07},{"date":"2023-09-27T16:00:00.000Z","stockId":548,"sp":5.23},{"date":"2023-09-26T16:00:00.000Z","stockId":548,"sp":5.15},{"date":"2023-09-25T16:00:00.000Z","stockId":548,"sp":5.19},{"date":"2023-09-24T16:00:00.000Z","stockId":548,"sp":5.18},{"date":"2023-09-21T16:00:00.000Z","stockId":548,"sp":5.16},{"date":"2023-09-20T16:00:00.000Z","stockId":548,"sp":5.16},{"date":"2023-09-19T16:00:00.000Z","stockId":548,"sp":5.17},{"date":"2023-09-18T16:00:00.000Z","stockId":548,"sp":5.28},{"date":"2023-09-17T16:00:00.000Z","stockId":548,"sp":5.22},{"date":"2023-09-14T16:00:00.000Z","stockId":548,"sp":5.21},{"date":"2023-09-13T16:00:00.000Z","stockId":548,"sp":5.16},{"date":"2023-09-12T16:00:00.000Z","stockId":548,"sp":5.16},{"date":"2023-09-11T16:00:00.000Z","stockId":548,"sp":5.08},{"date":"2023-09-10T16:00:00.000Z","stockId":548,"sp":5.18},{"date":"2023-09-07T16:00:00.000Z","stockId":548,"sp":4.99},{"date":"2023-09-06T16:00:00.000Z","stockId":548,"sp":5.02},{"date":"2023-09-05T16:00:00.000Z","stockId":548,"sp":5.07},{"date":"2023-09-04T16:00:00.000Z","stockId":548,"sp":5.12},{"date":"2023-09-03T16:00:00.000Z","stockId":548,"sp":5.24},{"date":"2023-08-31T16:00:00.000Z","stockId":548,"sp":5.03},{"date":"2023-08-30T16:00:00.000Z","stockId":548,"sp":4.99},{"date":"2023-08-29T16:00:00.000Z","stockId":548,"sp":5.1},{"date":"2023-08-28T16:00:00.000Z","stockId":548,"sp":5.27},{"date":"2023-08-27T16:00:00.000Z","stockId":548,"sp":5.25},{"date":"2023-08-24T16:00:00.000Z","stockId":548,"sp":5.06},{"date":"2023-08-23T16:00:00.000Z","stockId":548,"sp":5.04},{"date":"2023-08-22T16:00:00.000Z","stockId":548,"sp":5.12},{"date":"2023-08-21T16:00:00.000Z","stockId":548,"sp":5.18},{"date":"2023-08-20T16:00:00.000Z","stockId":548,"sp":5.17},{"date":"2023-08-17T16:00:00.000Z","stockId":548,"sp":5.2},{"date":"2023-08-16T16:00:00.000Z","stockId":548,"sp":5.25},{"date":"2023-08-15T16:00:00.000Z","stockId":548,"sp":5.21},{"date":"2023-08-14T16:00:00.000Z","stockId":548,"sp":5.2},{"date":"2023-08-13T16:00:00.000Z","stockId":548,"sp":5.2},{"date":"2023-08-10T16:00:00.000Z","stockId":548,"sp":5.16},{"date":"2023-08-09T16:00:00.000Z","stockId":548,"sp":5.23},{"date":"2023-08-08T16:00:00.000Z","stockId":548,"sp":5.16},{"date":"2023-08-07T16:00:00.000Z","stockId":548,"sp":5.23},{"date":"2023-08-06T16:00:00.000Z","stockId":548,"sp":5.24},{"date":"2023-08-03T16:00:00.000Z","stockId":548,"sp":5.33},{"date":"2023-08-02T16:00:00.000Z","stockId":548,"sp":5.41},{"date":"2023-08-01T16:00:00.000Z","stockId":548,"sp":5.35},{"date":"2023-07-31T16:00:00.000Z","stockId":548,"sp":5.34},{"date":"2023-07-30T16:00:00.000Z","stockId":548,"sp":5.34},{"date":"2023-07-27T16:00:00.000Z","stockId":548,"sp":5.28},{"date":"2023-07-26T16:00:00.000Z","stockId":548,"sp":5.22},{"date":"2023-07-25T16:00:00.000Z","stockId":548,"sp":5.31},{"date":"2023-07-24T16:00:00.000Z","stockId":548,"sp":5.35},{"date":"2023-07-23T16:00:00.000Z","stockId":548,"sp":5.09},{"date":"2023-07-20T16:00:00.000Z","stockId":548,"sp":5.09},{"date":"2023-07-19T16:00:00.000Z","stockId":548,"sp":5.06},{"date":"2023-07-18T16:00:00.000Z","stockId":548,"sp":5.09},{"date":"2023-07-17T16:00:00.000Z","stockId":548,"sp":5.04},{"date":"2023-07-16T16:00:00.000Z","stockId":548,"sp":5},{"date":"2023-07-13T16:00:00.000Z","stockId":548,"sp":4.97}],"dateFlag":"day"}