window.pageData = {"stock":{"_id":2523,"stockCode":"002523","exchange":"sz","market":"a","stockType":"company","followedNum":94,"ipoDate":"2010-12-09T16:00:00.000Z","areaCode":"cn","blackenedNum":5,"provinceCode":18,"fsTableType":"non_financial","tickerId":2523,"establishDate":"2007-08-28T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"天桥起重","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"tqqz","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"株洲市人民政府国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-21T16:00:00.000Z"],"lastExpectedDate":"2026-08-21T16:00:00.000Z","lastUpdated":"2026-07-23T19:09:08.566Z"}],"province":{"shortName":"湖南"},"earliestMutualMarketDate":"2025-06-29T16:00:00.000Z","industry":{"_id":2010000640202,"stockCode":"640202","name":"重型机械","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":26.980982737327007},"pb":{"mcw":1.5176937179582124},"ps_ttm":{"mcw":1.0681873480578192},"dyr":{"mcw":0.011783368224579654}},"staticDividendYieldRatio":0.0118022552705188},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030106,"stockCode":"C030106","exchange":"sz","stockType":"industry","source":"cni","tickerId":30106,"name":"专用设备"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw","tickerId":640200,"source":"sw"},{"_id":2010000640202,"stockCode":"640202","name":"重型机械","stockType":"industry","exchange":"sw","tickerId":640202,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw_2021","tickerId":640200,"source":"sw_2021"},{"_id":2020000640203,"stockCode":"640203","name":"能源及重型设备","stockType":"industry","exchange":"sw_2021","tickerId":640203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931752,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931752","tickerId":931752,"source":"csi","name":"工程机械主题","weighting":0.00503},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.0004},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00013},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00005},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00005}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.tqcc.cn","companyName":"株洲天桥起重机股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-13T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为6000万元-7500万元，与上年同期相比增长36.63%-70.79%。","maxProfit":75000000,"maxProfitChangeRatio":0.7079,"minProfit":60000000,"minProfitChangeRatio":0.3663,"performanceType":"sharply_increase","reason":"报告期内，公司持续推进提质增效，积极拓展国内外市场，经营质量稳步提升。业绩较同期预增的主要原因：一是主营业务毛利率提升，公司通过拓展海外市场及优化产品结构，带动主营业务的盈利能力提升；二是较上年同期收到投资现金分红增加，进一步贡献利润。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2523,"type":"tr_dri","cagr_p_r_fs":0.006874641890830313,"cagr_p_r_fys":-0.2585731208682033,"cagr_p_r_y1":-0.22610187068724907,"cagr_p_r_y3":0.03507359214029937,"cagr_p_r_y5":0.07677376716699591,"p_r_fs":0.1129673179568822,"cagr_p_r_d30":0.016204891845178704,"cagr_p_r_d60":-0.14034559149313297,"cagr_p_r_d90":-0.16952446175576852,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2010-12-09T16:00:00.000Z","cagr_p_r_y10":-0.016386541136247823,"cagr_p_r_d14":0.05685618729096964,"cagr_p_r_d7":-0.02469135802469158},"shnc":{"stockId":2523,"type":"shnc","shnc_rld":"2026-06-29T16:00:00.000Z","shnc_rln":46738,"shnc_d60":-0.07186687054431361,"shnc_d90":-0.09672805983418047,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":46738,"shnc_q1":-0.09672805983418047,"shnc_q2":-0.06223916532905297,"shnc_q3":-0.14853072452678945,"shnc_d10":-0.025011994909986023,"shnc_d20":-0.03481744589459772,"shnc_y1":-0.2692848879021919,"shnc_y2":0.0963126290110715},"ple":{"stockId":2523,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2523,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":0.0603,"mtaslb":237299740,"mtaslb_mc_r":0.050333459414989144,"mtaslb_fbc":-1515635,"mtaslb_fb":237078966,"mtaslb_smc":10200,"mtaslb_sb":220774,"fb_mc_rc_d1":-0.0003214801363054046,"fb_mc_rc_d5":0.0008681587541556788,"fb_mc_rc_d20":-0.001151209918216337,"fb_mc_rc_d60":-0.003979480780904823,"fb_mc_rc_d120":-0.007000154149683439,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":0,"sb_mc_rc_d120":0,"npa_o_f_d1":-1515635,"npa_o_f_d120":-36268406,"npa_o_f_d20":-4442381,"npa_o_f_d5":3873182,"npa_o_f_d60":-17552970,"fb_mc_rc_d240":0.0014456438342541796,"npa_o_f_d240":19111865},"mm_ha":{"stockId":2523,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":6645130,"mm_sha":19802487,"mm_sh_cap_r":0.0047077074466334076,"spc":0.0034,"mm_sh_nba_d1":-1539936.137584102,"mm_sh_nba_d5":-1539936.137584102,"mm_sh_nba_d20":-1539936.137584102,"mm_sh_nba_d60":-1539936.137584102,"mm_sh_nba_d120":22102348.869742423,"mm_sh_nba_d240":22102348.869742423,"mm_sh_nbv_d1":-395305,"mm_sh_nbv_d5":-395305,"mm_sh_nbv_d20":-395305,"mm_sh_nbv_d60":-395305,"mm_sh_nbv_d120":6099168,"mm_sh_nbv_d240":6099168,"mm_sh_nbp_d1":-128116.31605349144,"mm_sh_nbp_d5":2924383.0122570456,"mm_sh_nbp_d20":2924383.0122570456,"mm_sh_nbp_d60":2924383.0122570456,"mm_sh_nbp_d120":2924383.0122570456,"mm_sh_nbp_d240":2924383.0122570456,"mm_sh_nbpr_d1":-0.08319586307941584,"mm_sh_nbpr_d5":0.1236929091816128,"mm_sh_nbpr_d20":0.1236929091816128,"mm_sh_nbpr_d60":0.1236929091816128,"mm_sh_nbpr_d120":0.1236929091816128,"mm_sh_nbpr_d240":0.1236929091816128,"mm_sh_cap_rc_d1":-0.0002800517510103519,"mm_sh_cap_rc_d20":-0.0002800517510103519,"mm_sh_cap_rc_d5":-0.0002800517510103519,"mm_sh_cap_rc_d60":-0.0002800517510103519,"mm_shc_v_r":-0.007367533314695742,"mm_shc_v_r_d20":-0.0003683766657347871,"mm_shc_v_r_d5":-0.0014735066629391483,"mm_shc_v_r_d60":-0.0001227922219115957,"mm_sh_cap_rc_q1":-0.0008199929155100162,"mm_sh_nba_q1":-3430914.3760812148,"mm_sh_nba_q2":-43055022.86066878,"mm_sh_nba_q3":5538451.119760662,"mm_sh_nba_q4":3998514.98217656,"mm_sh_cap_rc_q2":-0.007650638645264402,"mm_sh_nbv_q1":-1157455,"mm_sh_nbv_q2":-10799203,"mm_sh_nbv_q3":545962,"mm_sh_nbv_q4":150657,"mm_sh_cap_rc_q3":0.00038678391137251904,"mm_sh_cap_rc_q4":0.00010673216036216713}},"priceMetrics":{"pe_ttm":39.02282330283904,"d_pe_ttm":44.48725894268616,"pb":1.8321501236402224,"pb_wo_gw":1.9219091360143106,"dyr":0.006329113924050633,"mc":4476584928,"mc_om":4476584928,"sp":3.16,"spc":-0.0539,"ta":97769415,"to_r":0.02160586453906049,"cmc":4460474878,"ecmc":3031916841.8,"ecmc_psh":64870,"shn":46738},"differentMarketStocks":[],"staticDividendYieldRatio":0.006329113924050633},"shareholdersEquityChangeData":[{"_id":"68f934800e096128111a5b60","stockId":2523,"source":"cn_info","shareholderName":"株洲市国有资产投资控股集团有限公司","declarationDate":"2025-09-24T16:00:00.000Z","date":"2025-09-22T16:00:00.000Z","changeQuantity":5060000,"sharesChangeRatio":0.0036,"priceLimit":"3.714","sharesHeldAfterChange":0.2691,"quantityHeldAfterChange":381243288,"priceFloor":3.714,"priceCeiling":3.714,"averagePrice":3.714,"stock":{"_id":2523,"stockCode":"002523","exchange":"sz","market":"a","stockType":"company","followedNum":94,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2523,"memoNum":3,"currency":"CNY","name":"天桥起重","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68f3ee4a727f7bd197ef1460","stockId":2523,"source":"cn_info","shareholderName":"株洲市国有资产投资控股集团有限公司","declarationDate":"2025-09-22T16:00:00.000Z","date":"2025-09-18T16:00:00.000Z","changeQuantity":22023162,"sharesChangeRatio":0.0155,"sharesHeldAfterChange":0.2655,"quantityHeldAfterChange":376183288,"stock":{"_id":2523,"stockCode":"002523","exchange":"sz","market":"a","stockType":"company","followedNum":94,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2523,"memoNum":3,"currency":"CNY","name":"天桥起重","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6893b17c14c245538db59810","stockId":2523,"source":"cn_info","shareholderName":"株洲市国有资产投资控股集团有限公司","declarationDate":"2025-07-08T16:00:00.000Z","date":"2025-07-06T16:00:00.000Z","changeQuantity":13088200,"sharesChangeRatio":0.0092,"priceLimit":"3.56","sharesHeldAfterChange":0.25,"quantityHeldAfterChange":354160126,"priceFloor":3.56,"priceCeiling":3.56,"averagePrice":3.56,"stock":{"_id":2523,"stockCode":"002523","exchange":"sz","market":"a","stockType":"company","followedNum":94,"areaCode":"cn","blackenedNum":5,"fsTableType":"non_financial","tickerId":2523,"memoNum":3,"currency":"CNY","name":"天桥起重","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":2523,"sp":3.16},{"stockId":2523,"date":"2026-07-22T16:00:00.000Z","sp":3.34},{"date":"2026-07-21T16:00:00.000Z","stockId":2523,"sp":3.15},{"date":"2026-07-20T16:00:00.000Z","stockId":2523,"sp":3.23},{"date":"2026-07-19T16:00:00.000Z","stockId":2523,"sp":3.2},{"date":"2026-07-16T16:00:00.000Z","stockId":2523,"sp":3.24},{"stockId":2523,"date":"2026-07-15T16:00:00.000Z","sp":3.21},{"date":"2026-07-14T16:00:00.000Z","stockId":2523,"sp":3.21},{"date":"2026-07-13T16:00:00.000Z","stockId":2523,"sp":3.15},{"stockId":2523,"date":"2026-07-12T16:00:00.000Z","sp":2.86},{"date":"2026-07-09T16:00:00.000Z","stockId":2523,"sp":2.99},{"date":"2026-07-08T16:00:00.000Z","stockId":2523,"sp":2.94},{"stockId":2523,"date":"2026-07-07T16:00:00.000Z","sp":2.91},{"date":"2026-07-06T16:00:00.000Z","stockId":2523,"sp":2.97},{"date":"2026-07-05T16:00:00.000Z","stockId":2523,"sp":3.05},{"date":"2026-07-02T16:00:00.000Z","stockId":2523,"sp":3.13},{"stockId":2523,"date":"2026-07-01T16:00:00.000Z","sp":3.04},{"stockId":2523,"date":"2026-06-30T16:00:00.000Z","sp":3.03},{"stockId":2523,"date":"2026-06-29T16:00:00.000Z","sp":2.98},{"stockId":2523,"date":"2026-06-28T16:00:00.000Z","sp":2.97},{"stockId":2523,"date":"2026-06-25T16:00:00.000Z","sp":3.01},{"date":"2026-06-24T16:00:00.000Z","stockId":2523,"sp":3.07},{"date":"2026-06-23T16:00:00.000Z","stockId":2523,"sp":3.13},{"stockId":2523,"date":"2026-06-22T16:00:00.000Z","sp":3.26},{"date":"2026-06-21T16:00:00.000Z","stockId":2523,"sp":3.24},{"stockId":2523,"date":"2026-06-17T16:00:00.000Z","sp":3.26},{"date":"2026-06-16T16:00:00.000Z","stockId":2523,"sp":3.2},{"stockId":2523,"date":"2026-06-15T16:00:00.000Z","sp":3.3},{"date":"2026-06-14T16:00:00.000Z","stockId":2523,"sp":3.33},{"date":"2026-06-11T16:00:00.000Z","stockId":2523,"sp":3.3},{"date":"2026-06-10T16:00:00.000Z","stockId":2523,"sp":3.27},{"stockId":2523,"date":"2026-06-09T16:00:00.000Z","sp":3.33},{"stockId":2523,"date":"2026-06-08T16:00:00.000Z","sp":3.44},{"date":"2026-06-07T16:00:00.000Z","stockId":2523,"sp":3.42},{"stockId":2523,"date":"2026-06-04T16:00:00.000Z","sp":3.52},{"stockId":2523,"date":"2026-06-03T16:00:00.000Z","sp":3.49},{"date":"2026-06-02T16:00:00.000Z","stockId":2523,"sp":3.5},{"date":"2026-06-01T16:00:00.000Z","stockId":2523,"sp":3.5},{"stockId":2523,"date":"2026-05-31T16:00:00.000Z","sp":3.5},{"stockId":2523,"date":"2026-05-28T16:00:00.000Z","sp":3.44},{"date":"2026-05-27T16:00:00.000Z","stockId":2523,"sp":3.56},{"date":"2026-05-26T16:00:00.000Z","stockId":2523,"sp":3.5},{"date":"2026-05-25T16:00:00.000Z","stockId":2523,"sp":3.6},{"date":"2026-05-24T16:00:00.000Z","stockId":2523,"sp":3.7},{"stockId":2523,"date":"2026-05-21T16:00:00.000Z","sp":3.66},{"stockId":2523,"date":"2026-05-20T16:00:00.000Z","sp":3.56},{"date":"2026-05-19T16:00:00.000Z","stockId":2523,"sp":3.66},{"stockId":2523,"date":"2026-05-18T16:00:00.000Z","sp":3.76},{"stockId":2523,"date":"2026-05-17T16:00:00.000Z","sp":3.72},{"stockId":2523,"date":"2026-05-14T16:00:00.000Z","sp":3.75},{"stockId":2523,"date":"2026-05-13T16:00:00.000Z","sp":3.76},{"stockId":2523,"date":"2026-05-12T16:00:00.000Z","sp":3.86},{"stockId":2523,"date":"2026-05-11T16:00:00.000Z","sp":3.81},{"date":"2026-05-10T16:00:00.000Z","stockId":2523,"sp":3.89},{"stockId":2523,"date":"2026-05-07T16:00:00.000Z","sp":3.9},{"stockId":2523,"date":"2026-05-06T16:00:00.000Z","sp":3.87},{"stockId":2523,"date":"2026-05-05T16:00:00.000Z","sp":3.87},{"stockId":2523,"date":"2026-04-29T16:00:00.000Z","sp":3.88},{"date":"2026-04-28T16:00:00.000Z","stockId":2523,"sp":3.84},{"date":"2026-04-27T16:00:00.000Z","stockId":2523,"sp":3.79},{"stockId":2523,"date":"2026-04-26T16:00:00.000Z","sp":3.85},{"stockId":2523,"date":"2026-04-23T16:00:00.000Z","sp":3.83},{"date":"2026-04-22T16:00:00.000Z","stockId":2523,"sp":4.03},{"date":"2026-04-21T16:00:00.000Z","stockId":2523,"sp":4.11},{"date":"2026-04-20T16:00:00.000Z","stockId":2523,"sp":4.09},{"stockId":2523,"date":"2026-04-19T16:00:00.000Z","sp":4.12},{"date":"2026-04-16T16:00:00.000Z","stockId":2523,"sp":4.07},{"date":"2026-04-15T16:00:00.000Z","stockId":2523,"sp":4.08},{"date":"2026-04-14T16:00:00.000Z","stockId":2523,"sp":4.03},{"stockId":2523,"date":"2026-04-13T16:00:00.000Z","sp":4.07},{"stockId":2523,"date":"2026-04-12T16:00:00.000Z","sp":4.03},{"stockId":2523,"date":"2026-04-09T16:00:00.000Z","sp":4.04},{"date":"2026-04-08T16:00:00.000Z","stockId":2523,"sp":4.03},{"stockId":2523,"date":"2026-04-07T16:00:00.000Z","sp":4.11},{"stockId":2523,"date":"2026-04-06T16:00:00.000Z","sp":4},{"stockId":2523,"date":"2026-04-02T16:00:00.000Z","sp":3.92},{"stockId":2523,"date":"2026-04-01T16:00:00.000Z","sp":4.04},{"date":"2026-03-31T16:00:00.000Z","stockId":2523,"sp":4.11},{"stockId":2523,"date":"2026-03-30T16:00:00.000Z","sp":4.08},{"stockId":2523,"date":"2026-03-29T16:00:00.000Z","sp":4.06},{"stockId":2523,"date":"2026-03-26T16:00:00.000Z","sp":4.05},{"date":"2026-03-25T16:00:00.000Z","stockId":2523,"sp":3.99},{"stockId":2523,"date":"2026-03-24T16:00:00.000Z","sp":4.03},{"stockId":2523,"date":"2026-03-23T16:00:00.000Z","sp":3.98},{"date":"2026-03-22T16:00:00.000Z","stockId":2523,"sp":3.82},{"date":"2026-03-19T16:00:00.000Z","stockId":2523,"sp":4.06},{"stockId":2523,"date":"2026-03-18T16:00:00.000Z","sp":4.18},{"date":"2026-03-17T16:00:00.000Z","stockId":2523,"sp":4.31},{"date":"2026-03-16T16:00:00.000Z","stockId":2523,"sp":4.29},{"stockId":2523,"date":"2026-03-15T16:00:00.000Z","sp":4.36},{"date":"2026-03-12T16:00:00.000Z","stockId":2523,"sp":4.36},{"date":"2026-03-11T16:00:00.000Z","stockId":2523,"sp":4.35},{"date":"2026-03-10T16:00:00.000Z","stockId":2523,"sp":4.48},{"stockId":2523,"date":"2026-03-09T16:00:00.000Z","sp":4.52},{"date":"2026-03-08T16:00:00.000Z","stockId":2523,"sp":4.46},{"stockId":2523,"date":"2026-03-05T16:00:00.000Z","sp":4.56},{"stockId":2523,"date":"2026-03-04T16:00:00.000Z","sp":4.43},{"stockId":2523,"date":"2026-03-03T16:00:00.000Z","sp":4.29},{"date":"2026-03-02T16:00:00.000Z","stockId":2523,"sp":4.25},{"date":"2026-03-01T16:00:00.000Z","stockId":2523,"sp":4.55},{"date":"2026-02-26T16:00:00.000Z","stockId":2523,"sp":4.66},{"stockId":2523,"date":"2026-02-25T16:00:00.000Z","sp":4.67},{"date":"2026-02-24T16:00:00.000Z","stockId":2523,"sp":4.6},{"date":"2026-02-23T16:00:00.000Z","stockId":2523,"sp":4.6},{"stockId":2523,"date":"2026-02-12T16:00:00.000Z","sp":4.47},{"date":"2026-02-11T16:00:00.000Z","stockId":2523,"sp":4.57},{"date":"2026-02-10T16:00:00.000Z","stockId":2523,"sp":4.55},{"stockId":2523,"date":"2026-02-09T16:00:00.000Z","sp":4.6},{"stockId":2523,"date":"2026-02-08T16:00:00.000Z","sp":4.55},{"stockId":2523,"date":"2026-02-05T16:00:00.000Z","sp":4.46},{"date":"2026-02-04T16:00:00.000Z","stockId":2523,"sp":4.46},{"stockId":2523,"date":"2026-02-03T16:00:00.000Z","sp":4.59},{"stockId":2523,"date":"2026-02-02T16:00:00.000Z","sp":4.48},{"date":"2026-02-01T16:00:00.000Z","stockId":2523,"sp":4.35},{"date":"2026-01-29T16:00:00.000Z","stockId":2523,"sp":4.52},{"stockId":2523,"date":"2026-01-28T16:00:00.000Z","sp":4.5},{"date":"2026-01-27T16:00:00.000Z","stockId":2523,"sp":4.62},{"stockId":2523,"date":"2026-01-26T16:00:00.000Z","sp":4.57},{"date":"2026-01-25T16:00:00.000Z","stockId":2523,"sp":4.56},{"date":"2026-01-22T16:00:00.000Z","stockId":2523,"sp":4.65},{"stockId":2523,"date":"2026-01-21T16:00:00.000Z","sp":4.6},{"stockId":2523,"date":"2026-01-20T16:00:00.000Z","sp":4.48},{"date":"2026-01-19T16:00:00.000Z","stockId":2523,"sp":4.5},{"stockId":2523,"date":"2026-01-18T16:00:00.000Z","sp":4.59},{"date":"2026-01-15T16:00:00.000Z","stockId":2523,"sp":4.47},{"date":"2026-01-14T16:00:00.000Z","stockId":2523,"sp":4.54},{"stockId":2523,"date":"2026-01-13T16:00:00.000Z","sp":4.66},{"stockId":2523,"date":"2026-01-12T16:00:00.000Z","sp":4.76},{"date":"2026-01-11T16:00:00.000Z","stockId":2523,"sp":4.92},{"date":"2026-01-08T16:00:00.000Z","stockId":2523,"sp":4.47},{"date":"2026-01-07T16:00:00.000Z","stockId":2523,"sp":4.44},{"date":"2026-01-06T16:00:00.000Z","stockId":2523,"sp":4.38},{"date":"2026-01-05T16:00:00.000Z","stockId":2523,"sp":4.33},{"date":"2026-01-04T16:00:00.000Z","stockId":2523,"sp":4.26},{"date":"2025-12-30T16:00:00.000Z","stockId":2523,"sp":4.29},{"date":"2025-12-29T16:00:00.000Z","stockId":2523,"sp":4.29},{"date":"2025-12-28T16:00:00.000Z","stockId":2523,"sp":4.3},{"date":"2025-12-25T16:00:00.000Z","stockId":2523,"sp":4.35},{"date":"2025-12-24T16:00:00.000Z","stockId":2523,"sp":4.38},{"date":"2025-12-23T16:00:00.000Z","stockId":2523,"sp":4.27},{"date":"2025-12-22T16:00:00.000Z","stockId":2523,"sp":4.32},{"date":"2025-12-21T16:00:00.000Z","stockId":2523,"sp":4.35},{"date":"2025-12-18T16:00:00.000Z","stockId":2523,"sp":3.95},{"date":"2025-12-17T16:00:00.000Z","stockId":2523,"sp":3.82},{"date":"2025-12-16T16:00:00.000Z","stockId":2523,"sp":3.81},{"date":"2025-12-15T16:00:00.000Z","stockId":2523,"sp":3.84},{"date":"2025-12-14T16:00:00.000Z","stockId":2523,"sp":4.06},{"date":"2025-12-11T16:00:00.000Z","stockId":2523,"sp":4.05},{"date":"2025-12-10T16:00:00.000Z","stockId":2523,"sp":4.09},{"date":"2025-12-09T16:00:00.000Z","stockId":2523,"sp":4.15},{"date":"2025-12-08T16:00:00.000Z","stockId":2523,"sp":4.15},{"date":"2025-12-07T16:00:00.000Z","stockId":2523,"sp":4.29},{"date":"2025-12-04T16:00:00.000Z","stockId":2523,"sp":4.22},{"date":"2025-12-03T16:00:00.000Z","stockId":2523,"sp":4.12},{"date":"2025-12-02T16:00:00.000Z","stockId":2523,"sp":4.08},{"date":"2025-12-01T16:00:00.000Z","stockId":2523,"sp":4.07},{"date":"2025-11-30T16:00:00.000Z","stockId":2523,"sp":4.06},{"date":"2025-11-27T16:00:00.000Z","stockId":2523,"sp":4.04},{"date":"2025-11-26T16:00:00.000Z","stockId":2523,"sp":3.95},{"date":"2025-11-25T16:00:00.000Z","stockId":2523,"sp":4.01},{"date":"2025-11-24T16:00:00.000Z","stockId":2523,"sp":4.02},{"date":"2025-11-23T16:00:00.000Z","stockId":2523,"sp":4},{"date":"2025-11-20T16:00:00.000Z","stockId":2523,"sp":3.95},{"date":"2025-11-19T16:00:00.000Z","stockId":2523,"sp":4.13},{"date":"2025-11-18T16:00:00.000Z","stockId":2523,"sp":4.16},{"date":"2025-11-17T16:00:00.000Z","stockId":2523,"sp":4.26},{"date":"2025-11-16T16:00:00.000Z","stockId":2523,"sp":4.35},{"date":"2025-11-13T16:00:00.000Z","stockId":2523,"sp":4.27},{"date":"2025-11-12T16:00:00.000Z","stockId":2523,"sp":4.27},{"date":"2025-11-11T16:00:00.000Z","stockId":2523,"sp":4.25},{"date":"2025-11-10T16:00:00.000Z","stockId":2523,"sp":4.35},{"date":"2025-11-09T16:00:00.000Z","stockId":2523,"sp":4.33},{"date":"2025-11-06T16:00:00.000Z","stockId":2523,"sp":4.39},{"date":"2025-11-05T16:00:00.000Z","stockId":2523,"sp":4.47},{"date":"2025-11-04T16:00:00.000Z","stockId":2523,"sp":4.56},{"date":"2025-11-03T16:00:00.000Z","stockId":2523,"sp":4.51},{"date":"2025-11-02T16:00:00.000Z","stockId":2523,"sp":4.45},{"date":"2025-10-30T16:00:00.000Z","stockId":2523,"sp":4.36},{"date":"2025-10-29T16:00:00.000Z","stockId":2523,"sp":4.35},{"date":"2025-10-28T16:00:00.000Z","stockId":2523,"sp":4.43},{"date":"2025-10-27T16:00:00.000Z","stockId":2523,"sp":4.35},{"date":"2025-10-26T16:00:00.000Z","stockId":2523,"sp":4.34},{"date":"2025-10-23T16:00:00.000Z","stockId":2523,"sp":4.17},{"date":"2025-10-22T16:00:00.000Z","stockId":2523,"sp":4.29},{"date":"2025-10-21T16:00:00.000Z","stockId":2523,"sp":4.39},{"date":"2025-10-20T16:00:00.000Z","stockId":2523,"sp":4.29},{"date":"2025-10-19T16:00:00.000Z","stockId":2523,"sp":3.9},{"date":"2025-10-16T16:00:00.000Z","stockId":2523,"sp":3.86},{"date":"2025-10-15T16:00:00.000Z","stockId":2523,"sp":3.99},{"date":"2025-10-14T16:00:00.000Z","stockId":2523,"sp":4.07},{"date":"2025-10-13T16:00:00.000Z","stockId":2523,"sp":4.03},{"date":"2025-10-12T16:00:00.000Z","stockId":2523,"sp":4.08},{"date":"2025-10-09T16:00:00.000Z","stockId":2523,"sp":4.01},{"date":"2025-10-08T16:00:00.000Z","stockId":2523,"sp":4.02},{"date":"2025-09-29T16:00:00.000Z","stockId":2523,"sp":3.88},{"date":"2025-09-28T16:00:00.000Z","stockId":2523,"sp":3.79},{"date":"2025-09-25T16:00:00.000Z","stockId":2523,"sp":3.78},{"date":"2025-09-24T16:00:00.000Z","stockId":2523,"sp":3.87},{"date":"2025-09-23T16:00:00.000Z","stockId":2523,"sp":3.92},{"date":"2025-09-22T16:00:00.000Z","stockId":2523,"sp":3.84},{"date":"2025-09-21T16:00:00.000Z","stockId":2523,"sp":3.82},{"date":"2025-09-18T16:00:00.000Z","stockId":2523,"sp":3.8},{"date":"2025-09-17T16:00:00.000Z","stockId":2523,"sp":3.81},{"date":"2025-09-16T16:00:00.000Z","stockId":2523,"sp":3.86},{"date":"2025-09-15T16:00:00.000Z","stockId":2523,"sp":3.9},{"date":"2025-09-14T16:00:00.000Z","stockId":2523,"sp":3.8},{"date":"2025-09-11T16:00:00.000Z","stockId":2523,"sp":3.82},{"date":"2025-09-10T16:00:00.000Z","stockId":2523,"sp":3.83},{"date":"2025-09-09T16:00:00.000Z","stockId":2523,"sp":3.78},{"date":"2025-09-08T16:00:00.000Z","stockId":2523,"sp":3.78},{"date":"2025-09-07T16:00:00.000Z","stockId":2523,"sp":3.84},{"date":"2025-09-04T16:00:00.000Z","stockId":2523,"sp":3.81},{"date":"2025-09-03T16:00:00.000Z","stockId":2523,"sp":3.75},{"date":"2025-09-02T16:00:00.000Z","stockId":2523,"sp":3.75},{"date":"2025-09-01T16:00:00.000Z","stockId":2523,"sp":3.79},{"date":"2025-08-31T16:00:00.000Z","stockId":2523,"sp":3.79},{"date":"2025-08-28T16:00:00.000Z","stockId":2523,"sp":3.79},{"date":"2025-08-27T16:00:00.000Z","stockId":2523,"sp":3.85},{"date":"2025-08-26T16:00:00.000Z","stockId":2523,"sp":3.84},{"date":"2025-08-25T16:00:00.000Z","stockId":2523,"sp":3.96},{"date":"2025-08-24T16:00:00.000Z","stockId":2523,"sp":3.96},{"date":"2025-08-21T16:00:00.000Z","stockId":2523,"sp":3.96},{"date":"2025-08-20T16:00:00.000Z","stockId":2523,"sp":3.98},{"date":"2025-08-19T16:00:00.000Z","stockId":2523,"sp":4.02},{"date":"2025-08-18T16:00:00.000Z","stockId":2523,"sp":4.01},{"date":"2025-08-17T16:00:00.000Z","stockId":2523,"sp":3.93},{"date":"2025-08-14T16:00:00.000Z","stockId":2523,"sp":3.95},{"date":"2025-08-13T16:00:00.000Z","stockId":2523,"sp":3.93},{"date":"2025-08-12T16:00:00.000Z","stockId":2523,"sp":4.04},{"date":"2025-08-11T16:00:00.000Z","stockId":2523,"sp":4.02},{"date":"2025-08-10T16:00:00.000Z","stockId":2523,"sp":4.04},{"date":"2025-08-07T16:00:00.000Z","stockId":2523,"sp":3.99},{"date":"2025-08-06T16:00:00.000Z","stockId":2523,"sp":3.96},{"date":"2025-08-05T16:00:00.000Z","stockId":2523,"sp":4.02},{"date":"2025-08-04T16:00:00.000Z","stockId":2523,"sp":3.96},{"date":"2025-08-03T16:00:00.000Z","stockId":2523,"sp":3.96},{"date":"2025-07-31T16:00:00.000Z","stockId":2523,"sp":3.9},{"date":"2025-07-30T16:00:00.000Z","stockId":2523,"sp":3.87},{"date":"2025-07-29T16:00:00.000Z","stockId":2523,"sp":3.94},{"date":"2025-07-28T16:00:00.000Z","stockId":2523,"sp":4},{"date":"2025-07-27T16:00:00.000Z","stockId":2523,"sp":4.06},{"date":"2025-07-24T16:00:00.000Z","stockId":2523,"sp":4.02},{"date":"2025-07-23T16:00:00.000Z","stockId":2523,"sp":4.11},{"date":"2025-07-22T16:00:00.000Z","stockId":2523,"sp":3.9},{"date":"2025-07-21T16:00:00.000Z","stockId":2523,"sp":4.02},{"date":"2025-07-20T16:00:00.000Z","stockId":2523,"sp":3.9},{"date":"2025-07-17T16:00:00.000Z","stockId":2523,"sp":3.77},{"date":"2025-07-16T16:00:00.000Z","stockId":2523,"sp":3.77},{"date":"2025-07-15T16:00:00.000Z","stockId":2523,"sp":3.74},{"date":"2025-07-14T16:00:00.000Z","stockId":2523,"sp":3.72},{"date":"2025-07-13T16:00:00.000Z","stockId":2523,"sp":3.76},{"date":"2025-07-10T16:00:00.000Z","stockId":2523,"sp":3.72},{"date":"2025-07-09T16:00:00.000Z","stockId":2523,"sp":3.7},{"date":"2025-07-08T16:00:00.000Z","stockId":2523,"sp":3.69},{"date":"2025-07-07T16:00:00.000Z","stockId":2523,"sp":3.7},{"date":"2025-07-06T16:00:00.000Z","stockId":2523,"sp":3.68},{"date":"2025-07-03T16:00:00.000Z","stockId":2523,"sp":3.63},{"date":"2025-07-02T16:00:00.000Z","stockId":2523,"sp":3.66},{"date":"2025-07-01T16:00:00.000Z","stockId":2523,"sp":3.69},{"date":"2025-06-30T16:00:00.000Z","stockId":2523,"sp":3.66},{"date":"2025-06-29T16:00:00.000Z","stockId":2523,"sp":3.65},{"date":"2025-06-26T16:00:00.000Z","stockId":2523,"sp":3.6},{"date":"2025-06-25T16:00:00.000Z","stockId":2523,"sp":3.58},{"date":"2025-06-24T16:00:00.000Z","stockId":2523,"sp":3.58},{"date":"2025-06-23T16:00:00.000Z","stockId":2523,"sp":3.54},{"date":"2025-06-22T16:00:00.000Z","stockId":2523,"sp":3.44},{"date":"2025-06-19T16:00:00.000Z","stockId":2523,"sp":3.39},{"date":"2025-06-18T16:00:00.000Z","stockId":2523,"sp":3.4},{"date":"2025-06-17T16:00:00.000Z","stockId":2523,"sp":3.52},{"date":"2025-06-16T16:00:00.000Z","stockId":2523,"sp":3.58},{"date":"2025-06-15T16:00:00.000Z","stockId":2523,"sp":3.57},{"date":"2025-06-12T16:00:00.000Z","stockId":2523,"sp":3.57},{"date":"2025-06-11T16:00:00.000Z","stockId":2523,"sp":3.66},{"date":"2025-06-10T16:00:00.000Z","stockId":2523,"sp":3.71},{"date":"2025-06-09T16:00:00.000Z","stockId":2523,"sp":3.7},{"date":"2025-06-08T16:00:00.000Z","stockId":2523,"sp":3.74},{"date":"2025-06-05T16:00:00.000Z","stockId":2523,"sp":3.69},{"date":"2025-06-04T16:00:00.000Z","stockId":2523,"sp":3.72},{"date":"2025-06-03T16:00:00.000Z","stockId":2523,"sp":3.67},{"date":"2025-06-02T16:00:00.000Z","stockId":2523,"sp":3.66},{"date":"2025-05-29T16:00:00.000Z","stockId":2523,"sp":3.64},{"date":"2025-05-28T16:00:00.000Z","stockId":2523,"sp":3.75},{"date":"2025-05-27T16:00:00.000Z","stockId":2523,"sp":3.74},{"date":"2025-05-26T16:00:00.000Z","stockId":2523,"sp":3.62},{"date":"2025-05-25T16:00:00.000Z","stockId":2523,"sp":3.62},{"date":"2025-05-22T16:00:00.000Z","stockId":2523,"sp":3.57},{"date":"2025-05-21T16:00:00.000Z","stockId":2523,"sp":3.63},{"date":"2025-05-20T16:00:00.000Z","stockId":2523,"sp":3.7},{"date":"2025-05-19T16:00:00.000Z","stockId":2523,"sp":3.74},{"date":"2025-05-18T16:00:00.000Z","stockId":2523,"sp":3.72},{"date":"2025-05-15T16:00:00.000Z","stockId":2523,"sp":3.68},{"date":"2025-05-14T16:00:00.000Z","stockId":2523,"sp":3.69},{"date":"2025-05-13T16:00:00.000Z","stockId":2523,"sp":3.76},{"date":"2025-05-12T16:00:00.000Z","stockId":2523,"sp":3.89},{"date":"2025-05-11T16:00:00.000Z","stockId":2523,"sp":3.71},{"date":"2025-05-08T16:00:00.000Z","stockId":2523,"sp":3.62},{"date":"2025-05-07T16:00:00.000Z","stockId":2523,"sp":3.69},{"date":"2025-05-06T16:00:00.000Z","stockId":2523,"sp":3.63},{"date":"2025-05-05T16:00:00.000Z","stockId":2523,"sp":3.61},{"date":"2025-04-29T16:00:00.000Z","stockId":2523,"sp":3.48},{"date":"2025-04-28T16:00:00.000Z","stockId":2523,"sp":3.47},{"date":"2025-04-27T16:00:00.000Z","stockId":2523,"sp":3.4},{"date":"2025-04-24T16:00:00.000Z","stockId":2523,"sp":3.33},{"date":"2025-04-23T16:00:00.000Z","stockId":2523,"sp":3.31},{"date":"2025-04-22T16:00:00.000Z","stockId":2523,"sp":3.37},{"date":"2025-04-21T16:00:00.000Z","stockId":2523,"sp":3.32},{"date":"2025-04-20T16:00:00.000Z","stockId":2523,"sp":3.36},{"date":"2025-04-17T16:00:00.000Z","stockId":2523,"sp":3.26},{"date":"2025-04-16T16:00:00.000Z","stockId":2523,"sp":3.24},{"date":"2025-04-15T16:00:00.000Z","stockId":2523,"sp":3.24},{"date":"2025-04-14T16:00:00.000Z","stockId":2523,"sp":3.36},{"date":"2025-04-13T16:00:00.000Z","stockId":2523,"sp":3.35},{"date":"2025-04-10T16:00:00.000Z","stockId":2523,"sp":3.25},{"date":"2025-04-09T16:00:00.000Z","stockId":2523,"sp":3.25},{"date":"2025-04-08T16:00:00.000Z","stockId":2523,"sp":3.18},{"date":"2025-04-07T16:00:00.000Z","stockId":2523,"sp":3.07},{"date":"2025-04-06T16:00:00.000Z","stockId":2523,"sp":3.2},{"date":"2025-04-02T16:00:00.000Z","stockId":2523,"sp":3.55},{"date":"2025-04-01T16:00:00.000Z","stockId":2523,"sp":3.64},{"date":"2025-03-31T16:00:00.000Z","stockId":2523,"sp":3.72},{"date":"2025-03-30T16:00:00.000Z","stockId":2523,"sp":3.63},{"date":"2025-03-27T16:00:00.000Z","stockId":2523,"sp":3.84},{"date":"2025-03-26T16:00:00.000Z","stockId":2523,"sp":4.07},{"date":"2025-03-25T16:00:00.000Z","stockId":2523,"sp":4.18},{"date":"2025-03-24T16:00:00.000Z","stockId":2523,"sp":4.02},{"date":"2025-03-23T16:00:00.000Z","stockId":2523,"sp":4.34},{"date":"2025-03-20T16:00:00.000Z","stockId":2523,"sp":4.23},{"date":"2025-03-19T16:00:00.000Z","stockId":2523,"sp":4.04},{"date":"2025-03-18T16:00:00.000Z","stockId":2523,"sp":4},{"date":"2025-03-17T16:00:00.000Z","stockId":2523,"sp":3.8},{"date":"2025-03-16T16:00:00.000Z","stockId":2523,"sp":3.81},{"date":"2025-03-13T16:00:00.000Z","stockId":2523,"sp":3.83},{"date":"2025-03-12T16:00:00.000Z","stockId":2523,"sp":3.81},{"date":"2025-03-11T16:00:00.000Z","stockId":2523,"sp":3.96},{"date":"2025-03-10T16:00:00.000Z","stockId":2523,"sp":4.06},{"date":"2025-03-09T16:00:00.000Z","stockId":2523,"sp":4.04},{"date":"2025-03-06T16:00:00.000Z","stockId":2523,"sp":3.84},{"date":"2025-03-05T16:00:00.000Z","stockId":2523,"sp":3.79},{"date":"2025-03-04T16:00:00.000Z","stockId":2523,"sp":3.78},{"date":"2025-03-03T16:00:00.000Z","stockId":2523,"sp":3.7},{"date":"2025-03-02T16:00:00.000Z","stockId":2523,"sp":3.62},{"date":"2025-02-27T16:00:00.000Z","stockId":2523,"sp":3.56},{"date":"2025-02-26T16:00:00.000Z","stockId":2523,"sp":3.74},{"date":"2025-02-25T16:00:00.000Z","stockId":2523,"sp":3.86},{"date":"2025-02-24T16:00:00.000Z","stockId":2523,"sp":3.51},{"date":"2025-02-23T16:00:00.000Z","stockId":2523,"sp":3.53},{"date":"2025-02-20T16:00:00.000Z","stockId":2523,"sp":3.57},{"date":"2025-02-19T16:00:00.000Z","stockId":2523,"sp":3.55},{"date":"2025-02-18T16:00:00.000Z","stockId":2523,"sp":3.59},{"date":"2025-02-17T16:00:00.000Z","stockId":2523,"sp":3.42},{"date":"2025-02-16T16:00:00.000Z","stockId":2523,"sp":3.5},{"date":"2025-02-13T16:00:00.000Z","stockId":2523,"sp":3.35},{"date":"2025-02-12T16:00:00.000Z","stockId":2523,"sp":3.44},{"date":"2025-02-11T16:00:00.000Z","stockId":2523,"sp":3.5},{"date":"2025-02-10T16:00:00.000Z","stockId":2523,"sp":3.43},{"date":"2025-02-09T16:00:00.000Z","stockId":2523,"sp":3.47},{"date":"2025-02-06T16:00:00.000Z","stockId":2523,"sp":3.42},{"date":"2025-02-05T16:00:00.000Z","stockId":2523,"sp":3.43},{"date":"2025-02-04T16:00:00.000Z","stockId":2523,"sp":3.27},{"date":"2025-01-26T16:00:00.000Z","stockId":2523,"sp":3.13},{"date":"2025-01-23T16:00:00.000Z","stockId":2523,"sp":3.23},{"date":"2025-01-22T16:00:00.000Z","stockId":2523,"sp":3.24},{"date":"2025-01-21T16:00:00.000Z","stockId":2523,"sp":3.25},{"date":"2025-01-20T16:00:00.000Z","stockId":2523,"sp":3.33},{"date":"2025-01-19T16:00:00.000Z","stockId":2523,"sp":3.38},{"date":"2025-01-16T16:00:00.000Z","stockId":2523,"sp":3.32},{"date":"2025-01-15T16:00:00.000Z","stockId":2523,"sp":3.4},{"date":"2025-01-14T16:00:00.000Z","stockId":2523,"sp":3.47},{"date":"2025-01-13T16:00:00.000Z","stockId":2523,"sp":3.4},{"date":"2025-01-12T16:00:00.000Z","stockId":2523,"sp":3.19},{"date":"2025-01-09T16:00:00.000Z","stockId":2523,"sp":3.39},{"date":"2025-01-08T16:00:00.000Z","stockId":2523,"sp":3.15},{"date":"2025-01-07T16:00:00.000Z","stockId":2523,"sp":3.1},{"date":"2025-01-06T16:00:00.000Z","stockId":2523,"sp":3.06},{"date":"2025-01-05T16:00:00.000Z","stockId":2523,"sp":2.95},{"date":"2025-01-02T16:00:00.000Z","stockId":2523,"sp":3},{"date":"2025-01-01T16:00:00.000Z","stockId":2523,"sp":3.19},{"date":"2024-12-30T16:00:00.000Z","stockId":2523,"sp":3.27},{"date":"2024-12-29T16:00:00.000Z","stockId":2523,"sp":3.3},{"date":"2024-12-26T16:00:00.000Z","stockId":2523,"sp":3.38},{"date":"2024-12-25T16:00:00.000Z","stockId":2523,"sp":3.32},{"date":"2024-12-24T16:00:00.000Z","stockId":2523,"sp":3.26},{"date":"2024-12-23T16:00:00.000Z","stockId":2523,"sp":3.45},{"date":"2024-12-22T16:00:00.000Z","stockId":2523,"sp":3.48},{"date":"2024-12-19T16:00:00.000Z","stockId":2523,"sp":3.76},{"date":"2024-12-18T16:00:00.000Z","stockId":2523,"sp":3.72},{"date":"2024-12-17T16:00:00.000Z","stockId":2523,"sp":4},{"date":"2024-12-16T16:00:00.000Z","stockId":2523,"sp":4.3},{"date":"2024-12-15T16:00:00.000Z","stockId":2523,"sp":4.78},{"date":"2024-12-12T16:00:00.000Z","stockId":2523,"sp":4.53},{"date":"2024-12-11T16:00:00.000Z","stockId":2523,"sp":4.12},{"date":"2024-12-10T16:00:00.000Z","stockId":2523,"sp":4.31},{"date":"2024-12-09T16:00:00.000Z","stockId":2523,"sp":4.62},{"date":"2024-12-08T16:00:00.000Z","stockId":2523,"sp":4.2},{"date":"2024-12-05T16:00:00.000Z","stockId":2523,"sp":3.82},{"date":"2024-12-04T16:00:00.000Z","stockId":2523,"sp":3.96},{"date":"2024-12-03T16:00:00.000Z","stockId":2523,"sp":3.6},{"date":"2024-12-02T16:00:00.000Z","stockId":2523,"sp":3.27},{"date":"2024-12-01T16:00:00.000Z","stockId":2523,"sp":3.34},{"date":"2024-11-28T16:00:00.000Z","stockId":2523,"sp":3.12},{"date":"2024-11-27T16:00:00.000Z","stockId":2523,"sp":3.12},{"date":"2024-11-26T16:00:00.000Z","stockId":2523,"sp":3.08},{"date":"2024-11-25T16:00:00.000Z","stockId":2523,"sp":3},{"date":"2024-11-24T16:00:00.000Z","stockId":2523,"sp":2.94},{"date":"2024-11-21T16:00:00.000Z","stockId":2523,"sp":2.87},{"date":"2024-11-20T16:00:00.000Z","stockId":2523,"sp":2.97},{"date":"2024-11-19T16:00:00.000Z","stockId":2523,"sp":2.95},{"date":"2024-11-18T16:00:00.000Z","stockId":2523,"sp":2.87},{"date":"2024-11-17T16:00:00.000Z","stockId":2523,"sp":2.81},{"date":"2024-11-14T16:00:00.000Z","stockId":2523,"sp":2.85},{"date":"2024-11-13T16:00:00.000Z","stockId":2523,"sp":2.9},{"date":"2024-11-12T16:00:00.000Z","stockId":2523,"sp":3.01},{"date":"2024-11-11T16:00:00.000Z","stockId":2523,"sp":3.06},{"date":"2024-11-10T16:00:00.000Z","stockId":2523,"sp":3.15},{"date":"2024-11-07T16:00:00.000Z","stockId":2523,"sp":3.14},{"date":"2024-11-06T16:00:00.000Z","stockId":2523,"sp":3.23},{"date":"2024-11-05T16:00:00.000Z","stockId":2523,"sp":3.15},{"date":"2024-11-04T16:00:00.000Z","stockId":2523,"sp":3.1},{"date":"2024-11-03T16:00:00.000Z","stockId":2523,"sp":3.05},{"date":"2024-10-31T16:00:00.000Z","stockId":2523,"sp":2.99},{"date":"2024-10-30T16:00:00.000Z","stockId":2523,"sp":3.06},{"date":"2024-10-29T16:00:00.000Z","stockId":2523,"sp":2.93},{"date":"2024-10-28T16:00:00.000Z","stockId":2523,"sp":2.91},{"date":"2024-10-27T16:00:00.000Z","stockId":2523,"sp":2.98},{"date":"2024-10-24T16:00:00.000Z","stockId":2523,"sp":2.8},{"date":"2024-10-23T16:00:00.000Z","stockId":2523,"sp":2.7},{"date":"2024-10-22T16:00:00.000Z","stockId":2523,"sp":2.68},{"date":"2024-10-21T16:00:00.000Z","stockId":2523,"sp":2.64},{"date":"2024-10-20T16:00:00.000Z","stockId":2523,"sp":2.58},{"date":"2024-10-17T16:00:00.000Z","stockId":2523,"sp":2.59},{"date":"2024-10-16T16:00:00.000Z","stockId":2523,"sp":2.53},{"date":"2024-10-15T16:00:00.000Z","stockId":2523,"sp":2.59},{"date":"2024-10-14T16:00:00.000Z","stockId":2523,"sp":2.56},{"date":"2024-10-13T16:00:00.000Z","stockId":2523,"sp":2.61},{"date":"2024-10-10T16:00:00.000Z","stockId":2523,"sp":2.52},{"date":"2024-10-09T16:00:00.000Z","stockId":2523,"sp":2.65},{"date":"2024-10-08T16:00:00.000Z","stockId":2523,"sp":2.6},{"date":"2024-10-07T16:00:00.000Z","stockId":2523,"sp":2.84},{"date":"2024-09-29T16:00:00.000Z","stockId":2523,"sp":2.73},{"date":"2024-09-26T16:00:00.000Z","stockId":2523,"sp":2.53},{"date":"2024-09-25T16:00:00.000Z","stockId":2523,"sp":2.47},{"date":"2024-09-24T16:00:00.000Z","stockId":2523,"sp":2.35},{"date":"2024-09-23T16:00:00.000Z","stockId":2523,"sp":2.33},{"date":"2024-09-22T16:00:00.000Z","stockId":2523,"sp":2.29},{"date":"2024-09-19T16:00:00.000Z","stockId":2523,"sp":2.27},{"date":"2024-09-18T16:00:00.000Z","stockId":2523,"sp":2.25},{"date":"2024-09-17T16:00:00.000Z","stockId":2523,"sp":2.2},{"date":"2024-09-12T16:00:00.000Z","stockId":2523,"sp":2.17},{"date":"2024-09-11T16:00:00.000Z","stockId":2523,"sp":2.2},{"date":"2024-09-10T16:00:00.000Z","stockId":2523,"sp":2.19},{"date":"2024-09-09T16:00:00.000Z","stockId":2523,"sp":2.21},{"date":"2024-09-08T16:00:00.000Z","stockId":2523,"sp":2.21},{"date":"2024-09-05T16:00:00.000Z","stockId":2523,"sp":2.21},{"date":"2024-09-04T16:00:00.000Z","stockId":2523,"sp":2.25},{"date":"2024-09-03T16:00:00.000Z","stockId":2523,"sp":2.25},{"date":"2024-09-02T16:00:00.000Z","stockId":2523,"sp":2.25},{"date":"2024-09-01T16:00:00.000Z","stockId":2523,"sp":2.25},{"date":"2024-08-29T16:00:00.000Z","stockId":2523,"sp":2.27},{"date":"2024-08-28T16:00:00.000Z","stockId":2523,"sp":2.24},{"date":"2024-08-27T16:00:00.000Z","stockId":2523,"sp":2.2},{"date":"2024-08-26T16:00:00.000Z","stockId":2523,"sp":2.16},{"date":"2024-08-25T16:00:00.000Z","stockId":2523,"sp":2.18},{"date":"2024-08-22T16:00:00.000Z","stockId":2523,"sp":2.17},{"date":"2024-08-21T16:00:00.000Z","stockId":2523,"sp":2.18},{"date":"2024-08-20T16:00:00.000Z","stockId":2523,"sp":2.21},{"date":"2024-08-19T16:00:00.000Z","stockId":2523,"sp":2.22},{"date":"2024-08-18T16:00:00.000Z","stockId":2523,"sp":2.26},{"date":"2024-08-15T16:00:00.000Z","stockId":2523,"sp":2.24},{"date":"2024-08-14T16:00:00.000Z","stockId":2523,"sp":2.29},{"date":"2024-08-13T16:00:00.000Z","stockId":2523,"sp":2.28},{"date":"2024-08-12T16:00:00.000Z","stockId":2523,"sp":2.3},{"date":"2024-08-11T16:00:00.000Z","stockId":2523,"sp":2.25},{"date":"2024-08-08T16:00:00.000Z","stockId":2523,"sp":2.27},{"date":"2024-08-07T16:00:00.000Z","stockId":2523,"sp":2.3},{"date":"2024-08-06T16:00:00.000Z","stockId":2523,"sp":2.31},{"date":"2024-08-05T16:00:00.000Z","stockId":2523,"sp":2.32},{"date":"2024-08-04T16:00:00.000Z","stockId":2523,"sp":2.26},{"date":"2024-08-01T16:00:00.000Z","stockId":2523,"sp":2.32},{"date":"2024-07-31T16:00:00.000Z","stockId":2523,"sp":2.35},{"date":"2024-07-30T16:00:00.000Z","stockId":2523,"sp":2.34},{"date":"2024-07-29T16:00:00.000Z","stockId":2523,"sp":2.25},{"date":"2024-07-28T16:00:00.000Z","stockId":2523,"sp":2.24},{"date":"2024-07-25T16:00:00.000Z","stockId":2523,"sp":2.22},{"date":"2024-07-24T16:00:00.000Z","stockId":2523,"sp":2.15},{"date":"2024-07-23T16:00:00.000Z","stockId":2523,"sp":2.15},{"date":"2024-07-22T16:00:00.000Z","stockId":2523,"sp":2.18},{"date":"2024-07-21T16:00:00.000Z","stockId":2523,"sp":2.19},{"date":"2024-07-18T16:00:00.000Z","stockId":2523,"sp":2.18},{"date":"2024-07-17T16:00:00.000Z","stockId":2523,"sp":2.15},{"date":"2024-07-16T16:00:00.000Z","stockId":2523,"sp":2.14},{"date":"2024-07-15T16:00:00.000Z","stockId":2523,"sp":2.16},{"date":"2024-07-14T16:00:00.000Z","stockId":2523,"sp":2.15},{"date":"2024-07-11T16:00:00.000Z","stockId":2523,"sp":2.1},{"date":"2024-07-10T16:00:00.000Z","stockId":2523,"sp":2.12},{"date":"2024-07-09T16:00:00.000Z","stockId":2523,"sp":2.01},{"date":"2024-07-08T16:00:00.000Z","stockId":2523,"sp":2.07},{"date":"2024-07-07T16:00:00.000Z","stockId":2523,"sp":2.07},{"date":"2024-07-04T16:00:00.000Z","stockId":2523,"sp":2.16},{"date":"2024-07-03T16:00:00.000Z","stockId":2523,"sp":2.12},{"date":"2024-07-02T16:00:00.000Z","stockId":2523,"sp":2.2},{"date":"2024-07-01T16:00:00.000Z","stockId":2523,"sp":2.2},{"date":"2024-06-30T16:00:00.000Z","stockId":2523,"sp":2.17},{"date":"2024-06-27T16:00:00.000Z","stockId":2523,"sp":2.15},{"date":"2024-06-26T16:00:00.000Z","stockId":2523,"sp":2.14},{"sp":2.18,"stockId":2523,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.16,"stockId":2523,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.15,"stockId":2523,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.22,"stockId":2523,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.24,"stockId":2523,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.31,"stockId":2523,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.35,"stockId":2523,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.46,"stockId":2523,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.51,"stockId":2523,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.5,"stockId":2523,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.52,"stockId":2523,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.5,"stockId":2523,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.53,"stockId":2523,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.45,"stockId":2523,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.56,"stockId":2523,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.63,"stockId":2523,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.63,"stockId":2523,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.74,"stockId":2523,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.72,"stockId":2523,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.73,"stockId":2523,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.73,"stockId":2523,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.76,"stockId":2523,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.74,"stockId":2523,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.73,"stockId":2523,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.79,"stockId":2523,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.79,"stockId":2523,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.87,"stockId":2523,"date":"2024-05-19T16:00:00.000Z"},{"sp":2.88,"stockId":2523,"date":"2024-05-16T16:00:00.000Z"},{"sp":2.88,"stockId":2523,"date":"2024-05-15T16:00:00.000Z"},{"sp":2.87,"stockId":2523,"date":"2024-05-14T16:00:00.000Z"},{"sp":2.9,"stockId":2523,"date":"2024-05-13T16:00:00.000Z"},{"sp":2.86,"stockId":2523,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2523,"sp":2.89},{"date":"2024-05-08T16:00:00.000Z","stockId":2523,"sp":2.91},{"date":"2024-05-07T16:00:00.000Z","stockId":2523,"sp":2.86},{"date":"2024-05-06T16:00:00.000Z","stockId":2523,"sp":2.91},{"date":"2024-05-05T16:00:00.000Z","stockId":2523,"sp":2.94},{"date":"2024-04-29T16:00:00.000Z","stockId":2523,"sp":2.9},{"date":"2024-04-28T16:00:00.000Z","stockId":2523,"sp":2.99},{"date":"2024-04-25T16:00:00.000Z","stockId":2523,"sp":2.95},{"date":"2024-04-24T16:00:00.000Z","stockId":2523,"sp":2.87},{"date":"2024-04-23T16:00:00.000Z","stockId":2523,"sp":2.91},{"date":"2024-04-22T16:00:00.000Z","stockId":2523,"sp":2.86},{"date":"2024-04-21T16:00:00.000Z","stockId":2523,"sp":2.82},{"date":"2024-04-18T16:00:00.000Z","stockId":2523,"sp":2.97},{"date":"2024-04-17T16:00:00.000Z","stockId":2523,"sp":2.98},{"date":"2024-04-16T16:00:00.000Z","stockId":2523,"sp":3.03},{"date":"2024-04-15T16:00:00.000Z","stockId":2523,"sp":2.94},{"date":"2024-04-14T16:00:00.000Z","stockId":2523,"sp":3.27},{"date":"2024-04-11T16:00:00.000Z","stockId":2523,"sp":3.18},{"date":"2024-04-10T16:00:00.000Z","stockId":2523,"sp":3.22},{"date":"2024-04-09T16:00:00.000Z","stockId":2523,"sp":3.05},{"date":"2024-04-08T16:00:00.000Z","stockId":2523,"sp":3.09},{"date":"2024-04-07T16:00:00.000Z","stockId":2523,"sp":3.07},{"date":"2024-04-02T16:00:00.000Z","stockId":2523,"sp":3.18},{"date":"2024-04-01T16:00:00.000Z","stockId":2523,"sp":3.25},{"date":"2024-03-31T16:00:00.000Z","stockId":2523,"sp":3.24},{"date":"2024-03-28T16:00:00.000Z","stockId":2523,"sp":3.15},{"date":"2024-03-27T16:00:00.000Z","stockId":2523,"sp":3.13},{"date":"2024-03-26T16:00:00.000Z","stockId":2523,"sp":3},{"date":"2024-03-25T16:00:00.000Z","stockId":2523,"sp":3.13},{"date":"2024-03-24T16:00:00.000Z","stockId":2523,"sp":3.16},{"date":"2024-03-21T16:00:00.000Z","stockId":2523,"sp":3.31},{"date":"2024-03-20T16:00:00.000Z","stockId":2523,"sp":3.37},{"date":"2024-03-19T16:00:00.000Z","stockId":2523,"sp":3.32},{"date":"2024-03-18T16:00:00.000Z","stockId":2523,"sp":3.19},{"date":"2024-03-17T16:00:00.000Z","stockId":2523,"sp":3.26},{"date":"2024-03-14T16:00:00.000Z","stockId":2523,"sp":3.24},{"date":"2024-03-13T16:00:00.000Z","stockId":2523,"sp":3.17},{"date":"2024-03-12T16:00:00.000Z","stockId":2523,"sp":3.15},{"date":"2024-03-11T16:00:00.000Z","stockId":2523,"sp":3.16},{"date":"2024-03-10T16:00:00.000Z","stockId":2523,"sp":3.19},{"date":"2024-03-07T16:00:00.000Z","stockId":2523,"sp":3.18},{"date":"2024-03-06T16:00:00.000Z","stockId":2523,"sp":3.2},{"date":"2024-03-05T16:00:00.000Z","stockId":2523,"sp":3.14},{"date":"2024-03-04T16:00:00.000Z","stockId":2523,"sp":3.08},{"date":"2024-03-03T16:00:00.000Z","stockId":2523,"sp":3.14},{"date":"2024-02-29T16:00:00.000Z","stockId":2523,"sp":3.1},{"date":"2024-02-28T16:00:00.000Z","stockId":2523,"sp":3.14},{"date":"2024-02-27T16:00:00.000Z","stockId":2523,"sp":3.05},{"date":"2024-02-26T16:00:00.000Z","stockId":2523,"sp":3.19},{"date":"2024-02-25T16:00:00.000Z","stockId":2523,"sp":3.08},{"date":"2024-02-22T16:00:00.000Z","stockId":2523,"sp":2.8},{"date":"2024-02-21T16:00:00.000Z","stockId":2523,"sp":2.77},{"date":"2024-02-20T16:00:00.000Z","stockId":2523,"sp":2.75},{"date":"2024-02-19T16:00:00.000Z","stockId":2523,"sp":2.74},{"date":"2024-02-18T16:00:00.000Z","stockId":2523,"sp":2.71},{"date":"2024-02-07T16:00:00.000Z","stockId":2523,"sp":2.66},{"date":"2024-02-06T16:00:00.000Z","stockId":2523,"sp":2.52},{"date":"2024-02-05T16:00:00.000Z","stockId":2523,"sp":2.63},{"date":"2024-02-04T16:00:00.000Z","stockId":2523,"sp":2.66},{"date":"2024-02-01T16:00:00.000Z","stockId":2523,"sp":2.95},{"date":"2024-01-31T16:00:00.000Z","stockId":2523,"sp":3.27},{"date":"2024-01-30T16:00:00.000Z","stockId":2523,"sp":3.23},{"date":"2024-01-29T16:00:00.000Z","stockId":2523,"sp":3.37},{"date":"2024-01-28T16:00:00.000Z","stockId":2523,"sp":3.06},{"date":"2024-01-25T16:00:00.000Z","stockId":2523,"sp":3.11},{"date":"2024-01-24T16:00:00.000Z","stockId":2523,"sp":3.14},{"date":"2024-01-23T16:00:00.000Z","stockId":2523,"sp":3.05},{"date":"2024-01-22T16:00:00.000Z","stockId":2523,"sp":2.89},{"date":"2024-01-21T16:00:00.000Z","stockId":2523,"sp":3.04},{"date":"2024-01-18T16:00:00.000Z","stockId":2523,"sp":2.94},{"date":"2024-01-17T16:00:00.000Z","stockId":2523,"sp":3.07},{"date":"2024-01-16T16:00:00.000Z","stockId":2523,"sp":3.18},{"date":"2024-01-15T16:00:00.000Z","stockId":2523,"sp":2.97},{"date":"2024-01-14T16:00:00.000Z","stockId":2523,"sp":3.06},{"date":"2024-01-11T16:00:00.000Z","stockId":2523,"sp":3.12},{"date":"2024-01-10T16:00:00.000Z","stockId":2523,"sp":3.25},{"date":"2024-01-09T16:00:00.000Z","stockId":2523,"sp":2.95},{"date":"2024-01-08T16:00:00.000Z","stockId":2523,"sp":3.09},{"date":"2024-01-07T16:00:00.000Z","stockId":2523,"sp":2.81},{"date":"2024-01-04T16:00:00.000Z","stockId":2523,"sp":2.78},{"date":"2024-01-03T16:00:00.000Z","stockId":2523,"sp":2.83},{"date":"2024-01-02T16:00:00.000Z","stockId":2523,"sp":2.8},{"date":"2024-01-01T16:00:00.000Z","stockId":2523,"sp":2.81},{"date":"2023-12-28T16:00:00.000Z","stockId":2523,"sp":2.78},{"date":"2023-12-27T16:00:00.000Z","stockId":2523,"sp":2.75},{"date":"2023-12-26T16:00:00.000Z","stockId":2523,"sp":2.7},{"date":"2023-12-25T16:00:00.000Z","stockId":2523,"sp":2.68},{"date":"2023-12-24T16:00:00.000Z","stockId":2523,"sp":2.73},{"date":"2023-12-21T16:00:00.000Z","stockId":2523,"sp":2.77},{"date":"2023-12-20T16:00:00.000Z","stockId":2523,"sp":2.83},{"date":"2023-12-19T16:00:00.000Z","stockId":2523,"sp":2.79},{"date":"2023-12-18T16:00:00.000Z","stockId":2523,"sp":2.81},{"date":"2023-12-17T16:00:00.000Z","stockId":2523,"sp":2.71},{"date":"2023-12-14T16:00:00.000Z","stockId":2523,"sp":2.8},{"date":"2023-12-13T16:00:00.000Z","stockId":2523,"sp":2.78},{"date":"2023-12-12T16:00:00.000Z","stockId":2523,"sp":2.76},{"date":"2023-12-11T16:00:00.000Z","stockId":2523,"sp":2.74},{"date":"2023-12-10T16:00:00.000Z","stockId":2523,"sp":2.68},{"date":"2023-12-07T16:00:00.000Z","stockId":2523,"sp":2.65},{"date":"2023-12-06T16:00:00.000Z","stockId":2523,"sp":2.73},{"date":"2023-12-05T16:00:00.000Z","stockId":2523,"sp":2.76},{"date":"2023-12-04T16:00:00.000Z","stockId":2523,"sp":2.75},{"date":"2023-12-03T16:00:00.000Z","stockId":2523,"sp":2.82},{"date":"2023-11-30T16:00:00.000Z","stockId":2523,"sp":2.81},{"date":"2023-11-29T16:00:00.000Z","stockId":2523,"sp":2.78},{"date":"2023-11-28T16:00:00.000Z","stockId":2523,"sp":2.79},{"date":"2023-11-27T16:00:00.000Z","stockId":2523,"sp":2.82},{"date":"2023-11-26T16:00:00.000Z","stockId":2523,"sp":2.79},{"date":"2023-11-23T16:00:00.000Z","stockId":2523,"sp":2.77},{"date":"2023-11-22T16:00:00.000Z","stockId":2523,"sp":2.8},{"date":"2023-11-21T16:00:00.000Z","stockId":2523,"sp":2.79},{"date":"2023-11-20T16:00:00.000Z","stockId":2523,"sp":2.81},{"date":"2023-11-19T16:00:00.000Z","stockId":2523,"sp":2.81},{"date":"2023-11-16T16:00:00.000Z","stockId":2523,"sp":2.78},{"date":"2023-11-15T16:00:00.000Z","stockId":2523,"sp":2.79},{"date":"2023-11-14T16:00:00.000Z","stockId":2523,"sp":2.79},{"date":"2023-11-13T16:00:00.000Z","stockId":2523,"sp":2.79},{"date":"2023-11-12T16:00:00.000Z","stockId":2523,"sp":2.77},{"date":"2023-11-09T16:00:00.000Z","stockId":2523,"sp":2.74},{"date":"2023-11-08T16:00:00.000Z","stockId":2523,"sp":2.76},{"date":"2023-11-07T16:00:00.000Z","stockId":2523,"sp":2.79},{"date":"2023-11-06T16:00:00.000Z","stockId":2523,"sp":2.79},{"date":"2023-11-05T16:00:00.000Z","stockId":2523,"sp":2.78},{"date":"2023-11-02T16:00:00.000Z","stockId":2523,"sp":2.75},{"date":"2023-11-01T16:00:00.000Z","stockId":2523,"sp":2.69},{"date":"2023-10-31T16:00:00.000Z","stockId":2523,"sp":2.71},{"date":"2023-10-30T16:00:00.000Z","stockId":2523,"sp":2.71},{"date":"2023-10-29T16:00:00.000Z","stockId":2523,"sp":2.71},{"date":"2023-10-26T16:00:00.000Z","stockId":2523,"sp":2.72},{"date":"2023-10-25T16:00:00.000Z","stockId":2523,"sp":2.72},{"date":"2023-10-24T16:00:00.000Z","stockId":2523,"sp":2.69},{"date":"2023-10-23T16:00:00.000Z","stockId":2523,"sp":2.63},{"date":"2023-10-22T16:00:00.000Z","stockId":2523,"sp":2.56},{"date":"2023-10-19T16:00:00.000Z","stockId":2523,"sp":2.68},{"date":"2023-10-18T16:00:00.000Z","stockId":2523,"sp":2.69},{"date":"2023-10-17T16:00:00.000Z","stockId":2523,"sp":2.7},{"date":"2023-10-16T16:00:00.000Z","stockId":2523,"sp":2.74},{"date":"2023-10-15T16:00:00.000Z","stockId":2523,"sp":2.76},{"date":"2023-10-12T16:00:00.000Z","stockId":2523,"sp":2.75},{"date":"2023-10-11T16:00:00.000Z","stockId":2523,"sp":2.78},{"date":"2023-10-10T16:00:00.000Z","stockId":2523,"sp":2.76},{"date":"2023-10-09T16:00:00.000Z","stockId":2523,"sp":2.81},{"date":"2023-10-08T16:00:00.000Z","stockId":2523,"sp":2.82},{"date":"2023-09-27T16:00:00.000Z","stockId":2523,"sp":2.89},{"date":"2023-09-26T16:00:00.000Z","stockId":2523,"sp":2.89},{"date":"2023-09-25T16:00:00.000Z","stockId":2523,"sp":2.87},{"date":"2023-09-24T16:00:00.000Z","stockId":2523,"sp":2.74},{"date":"2023-09-21T16:00:00.000Z","stockId":2523,"sp":2.79},{"date":"2023-09-20T16:00:00.000Z","stockId":2523,"sp":2.72},{"date":"2023-09-19T16:00:00.000Z","stockId":2523,"sp":2.73},{"date":"2023-09-18T16:00:00.000Z","stockId":2523,"sp":2.75},{"date":"2023-09-17T16:00:00.000Z","stockId":2523,"sp":2.75},{"date":"2023-09-14T16:00:00.000Z","stockId":2523,"sp":2.7},{"date":"2023-09-13T16:00:00.000Z","stockId":2523,"sp":2.71},{"date":"2023-09-12T16:00:00.000Z","stockId":2523,"sp":2.74},{"date":"2023-09-11T16:00:00.000Z","stockId":2523,"sp":2.77},{"date":"2023-09-10T16:00:00.000Z","stockId":2523,"sp":2.77},{"date":"2023-09-07T16:00:00.000Z","stockId":2523,"sp":2.78},{"date":"2023-09-06T16:00:00.000Z","stockId":2523,"sp":2.79},{"date":"2023-09-05T16:00:00.000Z","stockId":2523,"sp":2.85},{"date":"2023-09-04T16:00:00.000Z","stockId":2523,"sp":2.84},{"date":"2023-09-03T16:00:00.000Z","stockId":2523,"sp":2.88},{"date":"2023-08-31T16:00:00.000Z","stockId":2523,"sp":2.81},{"date":"2023-08-30T16:00:00.000Z","stockId":2523,"sp":2.84},{"date":"2023-08-29T16:00:00.000Z","stockId":2523,"sp":2.87},{"date":"2023-08-28T16:00:00.000Z","stockId":2523,"sp":2.89},{"date":"2023-08-27T16:00:00.000Z","stockId":2523,"sp":2.81},{"date":"2023-08-24T16:00:00.000Z","stockId":2523,"sp":2.71},{"date":"2023-08-23T16:00:00.000Z","stockId":2523,"sp":2.75},{"date":"2023-08-22T16:00:00.000Z","stockId":2523,"sp":2.77},{"date":"2023-08-21T16:00:00.000Z","stockId":2523,"sp":2.83},{"date":"2023-08-20T16:00:00.000Z","stockId":2523,"sp":2.84},{"date":"2023-08-17T16:00:00.000Z","stockId":2523,"sp":2.87},{"date":"2023-08-16T16:00:00.000Z","stockId":2523,"sp":2.89},{"date":"2023-08-15T16:00:00.000Z","stockId":2523,"sp":2.81},{"date":"2023-08-14T16:00:00.000Z","stockId":2523,"sp":2.8},{"date":"2023-08-13T16:00:00.000Z","stockId":2523,"sp":2.83},{"date":"2023-08-10T16:00:00.000Z","stockId":2523,"sp":2.82},{"date":"2023-08-09T16:00:00.000Z","stockId":2523,"sp":2.88},{"date":"2023-08-08T16:00:00.000Z","stockId":2523,"sp":2.87},{"date":"2023-08-07T16:00:00.000Z","stockId":2523,"sp":2.9},{"date":"2023-08-06T16:00:00.000Z","stockId":2523,"sp":2.91},{"date":"2023-08-03T16:00:00.000Z","stockId":2523,"sp":2.94},{"date":"2023-08-02T16:00:00.000Z","stockId":2523,"sp":2.98},{"date":"2023-08-01T16:00:00.000Z","stockId":2523,"sp":3},{"date":"2023-07-31T16:00:00.000Z","stockId":2523,"sp":3.02},{"date":"2023-07-30T16:00:00.000Z","stockId":2523,"sp":3.09},{"date":"2023-07-27T16:00:00.000Z","stockId":2523,"sp":3.01},{"date":"2023-07-26T16:00:00.000Z","stockId":2523,"sp":2.97},{"date":"2023-07-25T16:00:00.000Z","stockId":2523,"sp":2.96},{"date":"2023-07-24T16:00:00.000Z","stockId":2523,"sp":2.91}],"dateFlag":"day"}