window.pageData = {"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"ipoDate":"2006-06-26T16:00:00.000Z","areaCode":"cn","blackenedNum":15,"provinceCode":19,"fsTableType":"non_financial","tickerId":2052,"establishDate":"2001-04-28T16:00:00.000Z","memoNum":12,"listingStatus":"normally_listed","currency":"CNY","name":"同洲电子","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"tzdz","mutualMarkets":["ha"],"actualControllerTypes":null,"actualControllerName":"无","fsDatePrebooks":[],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000330202,"stockCode":"330202","name":"其它视听器材","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":330202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":93.40427302179081},"pb":{"mcw":3.1154205176814913},"ps_ttm":{"mcw":2.1975114703930854},"dyr":{"mcw":0.004596716431129733}},"staticDividendYieldRatio":0.004650960613381689},"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":2000000030103,"stockCode":"C030103","exchange":"sz","stockType":"industry","source":"cni","tickerId":30103,"name":"电气部件与设备"}],"sw":[{"_id":2010000330000,"stockCode":"330000","name":"家用电器","stockType":"industry","exchange":"sw","tickerId":330000,"source":"sw"},{"_id":2010000330200,"stockCode":"330200","name":"视听器材","stockType":"industry","exchange":"sw","tickerId":330200,"source":"sw"},{"_id":2010000330202,"stockCode":"330202","name":"其它视听器材","stockType":"industry","exchange":"sw","tickerId":330202,"source":"sw"}],"sw_2021":[{"_id":2020000330000,"stockCode":"330000","name":"家用电器","stockType":"industry","exchange":"sw_2021","tickerId":330000,"source":"sw_2021"},{"_id":2020000330200,"stockCode":"330200","name":"黑色家电","stockType":"industry","exchange":"sw_2021","tickerId":330200,"source":"sw_2021"},{"_id":2020000330202,"stockCode":"330202","name":"其他黑色家电","stockType":"industry","exchange":"sw_2021","tickerId":330202,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000958,"stockCode":"000958","areaCode":"cn","stockType":"index","exchange":"csi","source":"csi","tickerId":958,"name":"创业成长","weighting":0.00197},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00069},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00009},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00009}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.coship.com","companyName":"深圳市同洲电子股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2052,"type":"tr_dri","cagr_p_r_fs":0.02603024575440971,"cagr_p_r_fys":-0.26117647058823557,"cagr_p_r_y1":-0.06824925816023675,"cagr_p_r_y3":0.702181417948633,"cagr_p_r_y5":0.3905847991683671,"p_r_fs":0.6693340655224378,"cagr_p_r_d30":-0.15135135135135125,"cagr_p_r_d60":-0.05135951661631455,"cagr_p_r_d90":-0.20237087214225247,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2006-06-26T16:00:00.000Z","cagr_p_r_y10":-0.0060147491014602705,"cagr_p_r_d14":-0.12858464384828838,"cagr_p_r_d7":-0.04462474645030423},"shnc":{"stockId":2052,"type":"shnc","shnc_rld":"2026-05-19T16:00:00.000Z","shnc_rln":49578,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":50910,"shnc_q1":-0.04988522479144505,"shnc_q2":-0.08326430655094176,"shnc_q3":0.9769338303821062,"shnc_d60":-0.057667452292252716,"shnc_d20":-0.02326680982682874,"shnc_d30":-0.03773145452428089,"shnc_d90":-0.0883045237219566,"shnc_y2":0.6572956710680261},"ple":{"stockId":2052,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":2052,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":4467600,"mm_sha":46418364,"mm_sh_cap_r":0.006480538500895045,"spc":-0.0433,"mm_sh_nba_d1":77776597.73868819,"mm_sh_nba_d5":77776597.73868819,"mm_sh_nba_d20":77776597.73868819,"mm_sh_nba_d60":77776597.73868819,"mm_sh_nba_d120":77776597.73868819,"mm_sh_nba_d240":77776597.73868819,"mm_sh_cap_rc_d1":0.007183332274300933,"mm_sh_cap_rc_d5":0.007183332274300933,"mm_sh_cap_rc_d20":0.007183332274300933,"mm_sh_cap_rc_d60":0.007183332274300933,"mm_sh_cap_rc_d120":0.007183332274300933,"mm_sh_cap_rc_d240":0.007183332274300933,"mm_shc_v_r":0.10800600651687452,"mm_shc_v_r_d5":0.021601201303374902,"mm_shc_v_r_d20":0.0054003003258437255,"mm_shc_v_r_d60":0.0018001001086145752,"mm_shc_v_r_d120":0.0009076135001418027,"mm_shc_v_r_d240":0.0004519079770580524,"mm_sh_nbv_d1":4952097,"mm_sh_nbv_d5":4952097,"mm_sh_nbv_d20":4952097,"mm_sh_nbv_d60":4952097,"mm_sh_nbv_d120":4952097,"mm_sh_nbv_d240":4952097,"mm_sh_nbp_d1":-15413662.238444911,"mm_sh_nbpr_d1":-0.19817866410448215,"mm_sh_cap_rc_q1":-0.0032753279251337367,"mm_sh_cap_rc_q2":-0.0007608975540021479,"mm_sh_cap_rc_q3":0.006422434720298785,"mm_sh_cap_rc_q4":0.006422434720298785,"mm_sh_nba_q1":-24006250.96746976,"mm_sh_nba_q2":-1868915.3454035856,"mm_sh_nba_q3":75907682.3932846,"mm_sh_nba_q4":75907682.3932846,"mm_sh_nbv_q1":-2257969,"mm_sh_nbv_q2":-524553,"mm_sh_nbv_q3":4427544,"mm_sh_nbv_q4":4427544}},"priceMetrics":{"pe_ttm":116.18826503200988,"d_pe_ttm":79.01473983689546,"pb":25.44593821614227,"pb_wo_gw":25.627223715470187,"dyr":0,"mc":7087981917.48,"mc_om":7087981917.48,"sp":9.42,"spc":0.0173,"ta":167877879,"to_r":0.025840487265823803,"cmc":6494027000,"ecmc":4708113211.68,"ecmc_psh":94964,"shn":49578}},"shareholdersEquityChangeData":[{"_id":"69c43f7f983c4affa3ea6750","stockId":2052,"source":"cn_info","shareholderName":"瑞众人寿保险有限责任公司-万能产品","declarationDate":"2026-02-27T16:00:00.000Z","date":"2026-02-25T16:00:00.000Z","changeQuantity":-6805200,"sharesChangeRatio":0.00904,"priceLimit":"11.74","sharesHeldAfterChange":0.0609,"quantityHeldAfterChange":45800400,"priceFloor":11.74,"priceCeiling":11.74,"averagePrice":11.74,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69a1f88fab9237e661bdde85","stockId":2052,"source":"cn_info","shareholderName":"瑞众人寿保险有限责任公司-万能产品","declarationDate":"2026-02-02T16:00:00.000Z","date":"2026-01-29T16:00:00.000Z","changeQuantity":-719100,"sharesChangeRatio":0.001,"sharesHeldAfterChange":0.0699,"quantityHeldAfterChange":52605600,"candlestickAveragePrice":11.843774668998252,"lastUpdated":"2026-02-27T20:04:21.231Z","stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68f14b67f3fe6e60703509ad","stockId":2052,"source":"cn_info","shareholderName":"瑞众人寿保险有限责任公司-万能产品","declarationDate":"2025-09-18T16:00:00.000Z","date":"2025-09-16T16:00:00.000Z","changeQuantity":-6524300,"sharesChangeRatio":0.00867,"priceLimit":"15.75","sharesHeldAfterChange":0.0709,"quantityHeldAfterChange":53324700,"priceFloor":15.75,"priceCeiling":15.75,"averagePrice":15.75,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68d83ec652e8149051d2f2cd","stockId":2052,"source":"cn_info","shareholderName":"瑞众人寿保险有限责任公司-万能产品","declarationDate":"2025-08-29T16:00:00.000Z","date":"2025-08-27T16:00:00.000Z","changeQuantity":-1000000,"sharesChangeRatio":0.0013,"sharesHeldAfterChange":0.0795,"quantityHeldAfterChange":59849000,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68cdb2d287a9bee2f810683e","stockId":2052,"source":"cn_info","shareholderName":"吴一萍","declarationDate":"2025-08-21T16:00:00.000Z","date":"2025-08-19T16:00:00.000Z","changeQuantity":-5138711,"sharesChangeRatio":0.0068,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68cdb2d287a9bee2f810683f","stockId":2052,"source":"cn_info","shareholderName":"吴莉萍","declarationDate":"2025-08-21T16:00:00.000Z","date":"2025-08-19T16:00:00.000Z","changeQuantity":-1680000,"sharesChangeRatio":0.0022,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68cc613c68ec23d115885c58","stockId":2052,"source":"cn_info","shareholderName":"吴一萍","declarationDate":"2025-08-20T16:00:00.000Z","date":"2025-08-18T16:00:00.000Z","changeQuantity":-1100,"sharesChangeRatio":0,"sharesHeldAfterChange":0.0068,"quantityHeldAfterChange":5138711,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68cc613c68ec23d115885c59","stockId":2052,"source":"cn_info","shareholderName":"吴莉萍","declarationDate":"2025-08-20T16:00:00.000Z","date":"2025-08-18T16:00:00.000Z","changeQuantity":-5298700,"sharesChangeRatio":0.007,"sharesHeldAfterChange":0.0022,"quantityHeldAfterChange":1680000,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68cc613c68ec23d115885c5a","stockId":2052,"source":"cn_info","shareholderName":"熊波","declarationDate":"2025-08-20T16:00:00.000Z","date":"2025-08-18T16:00:00.000Z","changeQuantity":-1219236,"sharesChangeRatio":0.0016,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e70e","stockId":2052,"source":"cn_info","shareholderName":"吴莉萍","declarationDate":"2025-05-15T16:00:00.000Z","date":"2025-05-12T16:00:00.000Z","changeQuantity":-4021300,"sharesChangeRatio":0.0054,"sharesHeldAfterChange":0.0303,"quantityHeldAfterChange":22610803,"candlestickAveragePrice":9.462035261521912,"lastUpdated":"2025-07-30T09:43:34.324Z","stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e70d","stockId":2052,"source":"cn_info","shareholderName":"瑞众人寿保险有限责任公司-万能产品","declarationDate":"2025-04-27T16:00:00.000Z","date":"2025-04-23T16:00:00.000Z","changeQuantity":-1499499,"sharesChangeRatio":0.002,"sharesHeldAfterChange":0.0896,"quantityHeldAfterChange":66808501,"candlestickAveragePrice":7.8300139628239815,"lastUpdated":"2025-07-30T09:43:34.326Z","stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e70c","stockId":2052,"source":"cn_info","shareholderName":"瑞众人寿保险有限责任公司-分红产品","declarationDate":"2025-04-27T16:00:00.000Z","date":"2024-11-18T16:00:00.000Z","changeQuantity":-6288000,"sharesChangeRatio":0.0084,"candlestickAveragePrice":4.055303039894661,"lastUpdated":"2025-07-30T09:43:34.329Z","stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e70a","stockId":2052,"source":"cn_info","shareholderName":"陈钦惠","declarationDate":"2024-12-04T16:00:00.000Z","date":"2024-10-30T16:00:00.000Z","changeQuantity":1536700,"sharesChangeRatio":0.00206,"priceLimit":"2-3.93","priceFloor":2,"priceCeiling":3.93,"averagePrice":2.965,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e708","stockId":2052,"source":"cn_info","shareholderName":"陈钦惠","declarationDate":"2024-12-04T16:00:00.000Z","date":"2024-09-29T16:00:00.000Z","changeQuantity":513900,"sharesChangeRatio":0.00069,"priceLimit":"1.82-2.38","priceFloor":1.82,"priceCeiling":2.38,"averagePrice":2.1,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e705","stockId":2052,"source":"cn_info","shareholderName":"吴一萍","declarationDate":"2024-09-10T16:00:00.000Z","date":"2024-09-08T16:00:00.000Z","changeQuantity":380000,"sharesChangeRatio":0.00051,"sharesHeldAfterChange":0.04119,"quantityHeldAfterChange":30727518,"candlestickAveragePrice":2.0504811325507584,"lastUpdated":"2025-07-30T09:43:34.331Z","stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e706","stockId":2052,"source":"cn_info","shareholderName":"吴莉萍","declarationDate":"2024-09-10T16:00:00.000Z","date":"2024-09-08T16:00:00.000Z","changeQuantity":3009800,"sharesChangeRatio":0.00403,"sharesHeldAfterChange":0.0357,"quantityHeldAfterChange":26632103,"candlestickAveragePrice":2.0504811325507584,"lastUpdated":"2025-07-30T09:43:34.334Z","stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e707","stockId":2052,"source":"cn_info","shareholderName":"由鑫堂","declarationDate":"2024-09-10T16:00:00.000Z","date":"2024-09-08T16:00:00.000Z","changeQuantity":4440900,"sharesChangeRatio":0.00595,"sharesHeldAfterChange":0.04089,"quantityHeldAfterChange":30500243,"candlestickAveragePrice":2.0504811325507584,"lastUpdated":"2025-07-30T09:43:34.336Z","stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e704","stockId":2052,"source":"cn_info","shareholderName":"由鑫堂","declarationDate":"2024-09-04T16:00:00.000Z","date":"2024-09-02T16:00:00.000Z","changeQuantity":9084100,"sharesChangeRatio":0.01218,"sharesHeldAfterChange":0.03493,"quantityHeldAfterChange":26059343,"candlestickAveragePrice":2.5454356464934795,"lastUpdated":"2025-07-30T09:43:34.339Z","stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e703","stockId":2052,"source":"cn_info","shareholderName":"陈钦惠","declarationDate":"2024-12-04T16:00:00.000Z","date":"2024-08-30T16:00:00.000Z","changeQuantity":60000,"sharesChangeRatio":0.00008,"priceLimit":"1.86","priceFloor":1.86,"priceCeiling":1.86,"averagePrice":1.86,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e6ff","stockId":2052,"source":"cn_info","shareholderName":"吴一萍","declarationDate":"2024-09-02T16:00:00.000Z","date":"2024-08-29T16:00:00.000Z","changeQuantity":1343400,"sharesChangeRatio":0.0018,"sharesHeldAfterChange":0.04068,"quantityHeldAfterChange":30347518,"candlestickAveragePrice":2.2991861954637933,"lastUpdated":"2025-07-30T09:43:34.342Z","stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e700","stockId":2052,"source":"cn_info","shareholderName":"吴莉萍","declarationDate":"2024-09-02T16:00:00.000Z","date":"2024-08-29T16:00:00.000Z","changeQuantity":1070800,"sharesChangeRatio":0.00144,"sharesHeldAfterChange":0.03167,"quantityHeldAfterChange":23622303,"candlestickAveragePrice":2.2991861954637933,"lastUpdated":"2025-07-30T09:43:34.344Z","stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e701","stockId":2052,"source":"cn_info","shareholderName":"熊波","declarationDate":"2024-09-02T16:00:00.000Z","date":"2024-08-29T16:00:00.000Z","changeQuantity":2952086,"sharesChangeRatio":0.00396,"sharesHeldAfterChange":0.01571,"quantityHeldAfterChange":11720236,"candlestickAveragePrice":2.2991861954637933,"lastUpdated":"2025-07-30T09:43:34.347Z","stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e702","stockId":2052,"source":"cn_info","shareholderName":"由鑫堂","declarationDate":"2024-09-02T16:00:00.000Z","date":"2024-08-29T16:00:00.000Z","changeQuantity":2703083,"sharesChangeRatio":0.00362,"sharesHeldAfterChange":0.02276,"quantityHeldAfterChange":16975243,"candlestickAveragePrice":2.2991861954637933,"lastUpdated":"2025-07-30T09:43:34.349Z","stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e6fb","stockId":2052,"source":"cn_info","shareholderName":"吴一萍","declarationDate":"2024-08-22T16:00:00.000Z","date":"2024-08-20T16:00:00.000Z","changeQuantity":1000000,"sharesChangeRatio":0.00134,"priceLimit":"1.69-1.70","sharesHeldAfterChange":0.03888,"quantityHeldAfterChange":29004118,"priceFloor":1.69,"priceCeiling":1.7,"averagePrice":1.6949999999999998,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e6fc","stockId":2052,"source":"cn_info","shareholderName":"熊波","declarationDate":"2024-08-22T16:00:00.000Z","date":"2024-08-20T16:00:00.000Z","changeQuantity":1005256,"sharesChangeRatio":0.00135,"priceLimit":"1.41-1.56","sharesHeldAfterChange":0.01175,"quantityHeldAfterChange":8768150,"priceFloor":1.41,"priceCeiling":1.56,"averagePrice":1.4849999999999999,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e6fd","stockId":2052,"source":"cn_info","shareholderName":"由鑫堂","declarationDate":"2024-08-22T16:00:00.000Z","date":"2024-08-20T16:00:00.000Z","changeQuantity":1527300,"sharesChangeRatio":0.00205,"priceLimit":"1.67-1.69","priceFloor":1.67,"priceCeiling":1.69,"averagePrice":1.68,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e6f9","stockId":2052,"source":"cn_info","shareholderName":"由鑫堂","declarationDate":"2024-08-22T16:00:00.000Z","date":"2024-07-30T16:00:00.000Z","changeQuantity":892900,"sharesChangeRatio":0.0012,"priceLimit":"1.00-1.51","priceFloor":1,"priceCeiling":1.51,"averagePrice":1.255,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e6fa","stockId":2052,"source":"cn_info","shareholderName":"陈钦惠","declarationDate":"2024-12-04T16:00:00.000Z","date":"2024-07-30T16:00:00.000Z","changeQuantity":2257600,"sharesChangeRatio":0.00303,"priceLimit":"1.37-1.51","priceFloor":1.37,"priceCeiling":1.51,"averagePrice":1.44,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e6f7","stockId":2052,"source":"cn_info","shareholderName":"熊波","declarationDate":"2024-07-29T16:00:00.000Z","date":"2024-07-27T16:00:00.000Z","changeQuantity":1850000,"sharesChangeRatio":0.00248,"sharesHeldAfterChange":0.01041,"quantityHeldAfterChange":7762894,"candlestickAveragePrice":1.4561734745791455,"lastUpdated":"2025-07-30T09:43:34.352Z","stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e6f8","stockId":2052,"source":"cn_info","shareholderName":"由鑫堂","declarationDate":"2024-07-29T16:00:00.000Z","date":"2024-07-27T16:00:00.000Z","changeQuantity":3029560,"sharesChangeRatio":0.00406,"sharesHeldAfterChange":0.01661,"quantityHeldAfterChange":12391960,"candlestickAveragePrice":1.4561734745791455,"lastUpdated":"2025-07-30T09:43:34.354Z","stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e6f5","stockId":2052,"source":"cn_info","shareholderName":"熊波","declarationDate":"2024-08-22T16:00:00.000Z","date":"2024-07-08T16:00:00.000Z","changeQuantity":1500000,"sharesChangeRatio":0.00201,"priceLimit":"1.06-1.43","priceFloor":1.06,"priceCeiling":1.43,"averagePrice":1.245,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e6f6","stockId":2052,"source":"cn_info","shareholderName":"由鑫堂","declarationDate":"2024-08-22T16:00:00.000Z","date":"2024-07-08T16:00:00.000Z","changeQuantity":3872800,"sharesChangeRatio":0.00519,"priceLimit":"1.00-1.51","priceFloor":1,"priceCeiling":1.51,"averagePrice":1.255,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e6f3","stockId":2052,"source":"cn_info","shareholderName":"熊波","declarationDate":"2024-08-22T16:00:00.000Z","date":"2024-06-29T16:00:00.000Z","changeQuantity":1000000,"sharesChangeRatio":0.00134,"priceLimit":"0.91-1.02","priceFloor":0.91,"priceCeiling":1.02,"averagePrice":0.9650000000000001,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e6f4","stockId":2052,"source":"cn_info","shareholderName":"由鑫堂","declarationDate":"2024-08-22T16:00:00.000Z","date":"2024-06-29T16:00:00.000Z","changeQuantity":2489600,"sharesChangeRatio":0.00334,"priceLimit":"0.80-1.02","priceFloor":0.8,"priceCeiling":1.02,"averagePrice":0.91,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e6ef","stockId":2052,"source":"cn_info","shareholderName":"吴一萍","declarationDate":"2024-06-26T16:00:00.000Z","date":"2024-06-24T16:00:00.000Z","changeQuantity":1298000,"sharesChangeRatio":0.00174,"sharesHeldAfterChange":0.03754,"quantityHeldAfterChange":28004118,"candlestickAveragePrice":0.9165894832497422,"lastUpdated":"2025-07-30T09:43:34.357Z","stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e6f0","stockId":2052,"source":"cn_info","shareholderName":"吴莉萍","declarationDate":"2024-06-26T16:00:00.000Z","date":"2024-06-24T16:00:00.000Z","changeQuantity":998000,"sharesChangeRatio":0.00134,"sharesHeldAfterChange":0.03023,"quantityHeldAfterChange":22551503,"candlestickAveragePrice":0.9165894832497422,"lastUpdated":"2025-07-30T09:43:34.359Z","stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e6f1","stockId":2052,"source":"cn_info","shareholderName":"熊波","declarationDate":"2024-06-26T16:00:00.000Z","date":"2024-06-24T16:00:00.000Z","changeQuantity":2693594,"sharesChangeRatio":0.00361,"sharesHeldAfterChange":0.00458,"quantityHeldAfterChange":3412894,"candlestickAveragePrice":0.9165894832497422,"lastUpdated":"2025-07-30T09:43:34.362Z","stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e6f2","stockId":2052,"source":"cn_info","shareholderName":"由鑫堂","declarationDate":"2024-06-26T16:00:00.000Z","date":"2024-06-24T16:00:00.000Z","changeQuantity":2500000,"sharesChangeRatio":0.00335,"sharesHeldAfterChange":0.00402,"quantityHeldAfterChange":3000000,"candlestickAveragePrice":0.9165894832497422,"lastUpdated":"2025-07-30T09:43:34.364Z","stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e6ee","stockId":2052,"source":"cn_info","shareholderName":"熊波","declarationDate":"2024-08-22T16:00:00.000Z","date":"2024-04-29T16:00:00.000Z","changeQuantity":164500,"sharesChangeRatio":0.00022,"priceLimit":"2.28-2.29","priceFloor":2.28,"priceCeiling":2.29,"averagePrice":2.285,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f98fb9bea94b6177e6ed","stockId":2052,"source":"cn_info","shareholderName":"熊波","declarationDate":"2024-08-22T16:00:00.000Z","date":"2024-03-30T16:00:00.000Z","changeQuantity":57300,"sharesChangeRatio":0.00008,"priceLimit":"2.18","priceFloor":2.18,"priceCeiling":2.18,"averagePrice":2.18,"stock":{"_id":2052,"stockCode":"002052","exchange":"sz","market":"a","stockType":"company","followedNum":135,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2052,"memoNum":12,"currency":"CNY","name":"同洲电子","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2052,"sp":9.42},{"date":"2026-06-03T16:00:00.000Z","stockId":2052,"sp":9.26},{"date":"2026-06-02T16:00:00.000Z","stockId":2052,"sp":9.52},{"date":"2026-06-01T16:00:00.000Z","stockId":2052,"sp":9.59},{"stockId":2052,"date":"2026-05-31T16:00:00.000Z","sp":9.78},{"date":"2026-05-28T16:00:00.000Z","stockId":2052,"sp":9.86},{"date":"2026-05-27T16:00:00.000Z","stockId":2052,"sp":10.2},{"stockId":2052,"date":"2026-05-26T16:00:00.000Z","sp":10.17},{"date":"2026-05-25T16:00:00.000Z","stockId":2052,"sp":10.47},{"stockId":2052,"date":"2026-05-24T16:00:00.000Z","sp":10.75},{"date":"2026-05-21T16:00:00.000Z","stockId":2052,"sp":10.81},{"stockId":2052,"date":"2026-05-20T16:00:00.000Z","sp":10.76},{"stockId":2052,"date":"2026-05-19T16:00:00.000Z","sp":11.3},{"date":"2026-05-18T16:00:00.000Z","stockId":2052,"sp":11.36},{"stockId":2052,"date":"2026-05-17T16:00:00.000Z","sp":11.4},{"stockId":2052,"date":"2026-05-14T16:00:00.000Z","sp":11.55},{"stockId":2052,"date":"2026-05-13T16:00:00.000Z","sp":11.62},{"stockId":2052,"date":"2026-05-12T16:00:00.000Z","sp":11.7},{"date":"2026-05-11T16:00:00.000Z","stockId":2052,"sp":11.93},{"date":"2026-05-10T16:00:00.000Z","stockId":2052,"sp":11.77},{"date":"2026-05-07T16:00:00.000Z","stockId":2052,"sp":11.58},{"stockId":2052,"date":"2026-05-06T16:00:00.000Z","sp":11.23},{"date":"2026-05-05T16:00:00.000Z","stockId":2052,"sp":11.1},{"stockId":2052,"date":"2026-04-29T16:00:00.000Z","sp":10.09},{"date":"2026-04-28T16:00:00.000Z","stockId":2052,"sp":9.5},{"date":"2026-04-27T16:00:00.000Z","stockId":2052,"sp":9.4},{"stockId":2052,"date":"2026-04-26T16:00:00.000Z","sp":9.77},{"stockId":2052,"date":"2026-04-23T16:00:00.000Z","sp":9.9},{"stockId":2052,"date":"2026-04-22T16:00:00.000Z","sp":10.06},{"stockId":2052,"date":"2026-04-21T16:00:00.000Z","sp":10.26},{"stockId":2052,"date":"2026-04-20T16:00:00.000Z","sp":10.18},{"date":"2026-04-19T16:00:00.000Z","stockId":2052,"sp":10.46},{"date":"2026-04-16T16:00:00.000Z","stockId":2052,"sp":10.48},{"date":"2026-04-15T16:00:00.000Z","stockId":2052,"sp":10.43},{"stockId":2052,"date":"2026-04-14T16:00:00.000Z","sp":10.2},{"stockId":2052,"date":"2026-04-13T16:00:00.000Z","sp":10.51},{"date":"2026-04-12T16:00:00.000Z","stockId":2052,"sp":10.35},{"stockId":2052,"date":"2026-04-09T16:00:00.000Z","sp":10.67},{"stockId":2052,"date":"2026-04-08T16:00:00.000Z","sp":10.41},{"stockId":2052,"date":"2026-04-07T16:00:00.000Z","sp":10.62},{"stockId":2052,"date":"2026-04-06T16:00:00.000Z","sp":10.09},{"date":"2026-04-02T16:00:00.000Z","stockId":2052,"sp":9.93},{"date":"2026-04-01T16:00:00.000Z","stockId":2052,"sp":10.09},{"date":"2026-03-31T16:00:00.000Z","stockId":2052,"sp":10.53},{"date":"2026-03-30T16:00:00.000Z","stockId":2052,"sp":10.39},{"date":"2026-03-29T16:00:00.000Z","stockId":2052,"sp":10.86},{"date":"2026-03-26T16:00:00.000Z","stockId":2052,"sp":11.18},{"date":"2026-03-25T16:00:00.000Z","stockId":2052,"sp":11.4},{"stockId":2052,"date":"2026-03-24T16:00:00.000Z","sp":11.86},{"date":"2026-03-23T16:00:00.000Z","stockId":2052,"sp":11.65},{"date":"2026-03-22T16:00:00.000Z","stockId":2052,"sp":11.51},{"date":"2026-03-19T16:00:00.000Z","stockId":2052,"sp":12.15},{"stockId":2052,"date":"2026-03-18T16:00:00.000Z","sp":12.08},{"stockId":2052,"date":"2026-03-17T16:00:00.000Z","sp":12.01},{"stockId":2052,"date":"2026-03-16T16:00:00.000Z","sp":11.78},{"date":"2026-03-15T16:00:00.000Z","stockId":2052,"sp":11.91},{"date":"2026-03-12T16:00:00.000Z","stockId":2052,"sp":11.83},{"date":"2026-03-11T16:00:00.000Z","stockId":2052,"sp":11.74},{"date":"2026-03-10T16:00:00.000Z","stockId":2052,"sp":12.1},{"date":"2026-03-09T16:00:00.000Z","stockId":2052,"sp":11.73},{"date":"2026-03-08T16:00:00.000Z","stockId":2052,"sp":11.51},{"stockId":2052,"date":"2026-03-05T16:00:00.000Z","sp":11.81},{"stockId":2052,"date":"2026-03-04T16:00:00.000Z","sp":11.72},{"date":"2026-03-03T16:00:00.000Z","stockId":2052,"sp":11.53},{"date":"2026-03-02T16:00:00.000Z","stockId":2052,"sp":11.59},{"date":"2026-03-01T16:00:00.000Z","stockId":2052,"sp":12.06},{"stockId":2052,"date":"2026-02-26T16:00:00.000Z","sp":12.46},{"stockId":2052,"date":"2026-02-25T16:00:00.000Z","sp":12.4},{"date":"2026-02-24T16:00:00.000Z","stockId":2052,"sp":12.57},{"date":"2026-02-23T16:00:00.000Z","stockId":2052,"sp":12.09},{"stockId":2052,"date":"2026-02-12T16:00:00.000Z","sp":11.53},{"stockId":2052,"date":"2026-02-11T16:00:00.000Z","sp":11.65},{"stockId":2052,"date":"2026-02-10T16:00:00.000Z","sp":11.8},{"stockId":2052,"date":"2026-02-09T16:00:00.000Z","sp":11.9},{"date":"2026-02-08T16:00:00.000Z","stockId":2052,"sp":11.78},{"stockId":2052,"date":"2026-02-05T16:00:00.000Z","sp":11.33},{"date":"2026-02-04T16:00:00.000Z","stockId":2052,"sp":11.22},{"date":"2026-02-03T16:00:00.000Z","stockId":2052,"sp":11.36},{"date":"2026-02-02T16:00:00.000Z","stockId":2052,"sp":11.45},{"stockId":2052,"date":"2026-02-01T16:00:00.000Z","sp":11.34},{"date":"2026-01-29T16:00:00.000Z","stockId":2052,"sp":11.82},{"stockId":2052,"date":"2026-01-28T16:00:00.000Z","sp":11.98},{"date":"2026-01-27T16:00:00.000Z","stockId":2052,"sp":12.24},{"stockId":2052,"date":"2026-01-26T16:00:00.000Z","sp":12.35},{"stockId":2052,"date":"2026-01-25T16:00:00.000Z","sp":12.46},{"stockId":2052,"date":"2026-01-22T16:00:00.000Z","sp":12.83},{"date":"2026-01-21T16:00:00.000Z","stockId":2052,"sp":13.07},{"date":"2026-01-20T16:00:00.000Z","stockId":2052,"sp":12.46},{"date":"2026-01-19T16:00:00.000Z","stockId":2052,"sp":12.52},{"stockId":2052,"date":"2026-01-18T16:00:00.000Z","sp":12.93},{"stockId":2052,"date":"2026-01-15T16:00:00.000Z","sp":12.81},{"date":"2026-01-14T16:00:00.000Z","stockId":2052,"sp":12.55},{"stockId":2052,"date":"2026-01-13T16:00:00.000Z","sp":12.81},{"date":"2026-01-12T16:00:00.000Z","stockId":2052,"sp":12.89},{"stockId":2052,"date":"2026-01-11T16:00:00.000Z","sp":13.25},{"stockId":2052,"date":"2026-01-08T16:00:00.000Z","sp":13.56},{"date":"2026-01-07T16:00:00.000Z","stockId":2052,"sp":12.85},{"date":"2026-01-06T16:00:00.000Z","stockId":2052,"sp":13.26},{"date":"2026-01-05T16:00:00.000Z","stockId":2052,"sp":13.26},{"date":"2026-01-04T16:00:00.000Z","stockId":2052,"sp":12.97},{"date":"2025-12-30T16:00:00.000Z","stockId":2052,"sp":12.75},{"date":"2025-12-29T16:00:00.000Z","stockId":2052,"sp":13.06},{"date":"2025-12-28T16:00:00.000Z","stockId":2052,"sp":13.3},{"date":"2025-12-25T16:00:00.000Z","stockId":2052,"sp":12.32},{"date":"2025-12-24T16:00:00.000Z","stockId":2052,"sp":12.51},{"date":"2025-12-23T16:00:00.000Z","stockId":2052,"sp":12.75},{"date":"2025-12-22T16:00:00.000Z","stockId":2052,"sp":12.52},{"date":"2025-12-21T16:00:00.000Z","stockId":2052,"sp":12.31},{"date":"2025-12-18T16:00:00.000Z","stockId":2052,"sp":12.1},{"date":"2025-12-17T16:00:00.000Z","stockId":2052,"sp":12.03},{"date":"2025-12-16T16:00:00.000Z","stockId":2052,"sp":12.16},{"date":"2025-12-15T16:00:00.000Z","stockId":2052,"sp":12.14},{"date":"2025-12-14T16:00:00.000Z","stockId":2052,"sp":12.6},{"date":"2025-12-11T16:00:00.000Z","stockId":2052,"sp":12.42},{"date":"2025-12-10T16:00:00.000Z","stockId":2052,"sp":12.39},{"date":"2025-12-09T16:00:00.000Z","stockId":2052,"sp":12.73},{"date":"2025-12-08T16:00:00.000Z","stockId":2052,"sp":12.77},{"date":"2025-12-07T16:00:00.000Z","stockId":2052,"sp":12.77},{"date":"2025-12-04T16:00:00.000Z","stockId":2052,"sp":12.59},{"date":"2025-12-03T16:00:00.000Z","stockId":2052,"sp":12.2},{"date":"2025-12-02T16:00:00.000Z","stockId":2052,"sp":12.53},{"date":"2025-12-01T16:00:00.000Z","stockId":2052,"sp":12.7},{"date":"2025-11-30T16:00:00.000Z","stockId":2052,"sp":12.67},{"date":"2025-11-27T16:00:00.000Z","stockId":2052,"sp":12.78},{"date":"2025-11-26T16:00:00.000Z","stockId":2052,"sp":12.62},{"date":"2025-11-25T16:00:00.000Z","stockId":2052,"sp":12.82},{"date":"2025-11-24T16:00:00.000Z","stockId":2052,"sp":12.49},{"date":"2025-11-23T16:00:00.000Z","stockId":2052,"sp":12.2},{"date":"2025-11-20T16:00:00.000Z","stockId":2052,"sp":12.7},{"date":"2025-11-19T16:00:00.000Z","stockId":2052,"sp":13.14},{"date":"2025-11-18T16:00:00.000Z","stockId":2052,"sp":13.2},{"date":"2025-11-17T16:00:00.000Z","stockId":2052,"sp":13.49},{"date":"2025-11-16T16:00:00.000Z","stockId":2052,"sp":13.36},{"date":"2025-11-13T16:00:00.000Z","stockId":2052,"sp":13.39},{"date":"2025-11-12T16:00:00.000Z","stockId":2052,"sp":13.89},{"date":"2025-11-11T16:00:00.000Z","stockId":2052,"sp":13.89},{"date":"2025-11-10T16:00:00.000Z","stockId":2052,"sp":14.44},{"date":"2025-11-09T16:00:00.000Z","stockId":2052,"sp":14.4},{"date":"2025-11-06T16:00:00.000Z","stockId":2052,"sp":14.41},{"date":"2025-11-05T16:00:00.000Z","stockId":2052,"sp":14.67},{"date":"2025-11-04T16:00:00.000Z","stockId":2052,"sp":14.59},{"date":"2025-11-03T16:00:00.000Z","stockId":2052,"sp":14.9},{"date":"2025-11-02T16:00:00.000Z","stockId":2052,"sp":14.74},{"date":"2025-10-30T16:00:00.000Z","stockId":2052,"sp":14.26},{"date":"2025-10-29T16:00:00.000Z","stockId":2052,"sp":15.21},{"date":"2025-10-28T16:00:00.000Z","stockId":2052,"sp":15.8},{"date":"2025-10-27T16:00:00.000Z","stockId":2052,"sp":15.81},{"date":"2025-10-26T16:00:00.000Z","stockId":2052,"sp":16.37},{"date":"2025-10-23T16:00:00.000Z","stockId":2052,"sp":15.8},{"date":"2025-10-22T16:00:00.000Z","stockId":2052,"sp":15.19},{"date":"2025-10-21T16:00:00.000Z","stockId":2052,"sp":15.25},{"date":"2025-10-20T16:00:00.000Z","stockId":2052,"sp":15.85},{"date":"2025-10-19T16:00:00.000Z","stockId":2052,"sp":15.73},{"date":"2025-10-16T16:00:00.000Z","stockId":2052,"sp":15.79},{"date":"2025-10-15T16:00:00.000Z","stockId":2052,"sp":16.1},{"date":"2025-10-14T16:00:00.000Z","stockId":2052,"sp":16.8},{"date":"2025-10-13T16:00:00.000Z","stockId":2052,"sp":16.67},{"date":"2025-10-12T16:00:00.000Z","stockId":2052,"sp":16.27},{"date":"2025-10-09T16:00:00.000Z","stockId":2052,"sp":16.9},{"date":"2025-10-08T16:00:00.000Z","stockId":2052,"sp":15.36},{"date":"2025-09-29T16:00:00.000Z","stockId":2052,"sp":15.54},{"date":"2025-09-28T16:00:00.000Z","stockId":2052,"sp":16.23},{"date":"2025-09-25T16:00:00.000Z","stockId":2052,"sp":17.01},{"date":"2025-09-24T16:00:00.000Z","stockId":2052,"sp":16.12},{"date":"2025-09-23T16:00:00.000Z","stockId":2052,"sp":15.34},{"date":"2025-09-22T16:00:00.000Z","stockId":2052,"sp":14.88},{"date":"2025-09-21T16:00:00.000Z","stockId":2052,"sp":14.86},{"date":"2025-09-18T16:00:00.000Z","stockId":2052,"sp":15.42},{"date":"2025-09-17T16:00:00.000Z","stockId":2052,"sp":14.02},{"date":"2025-09-16T16:00:00.000Z","stockId":2052,"sp":14.18},{"date":"2025-09-15T16:00:00.000Z","stockId":2052,"sp":14.33},{"date":"2025-09-14T16:00:00.000Z","stockId":2052,"sp":14.82},{"date":"2025-09-11T16:00:00.000Z","stockId":2052,"sp":14.71},{"date":"2025-09-10T16:00:00.000Z","stockId":2052,"sp":15.91},{"date":"2025-09-09T16:00:00.000Z","stockId":2052,"sp":15.63},{"date":"2025-09-08T16:00:00.000Z","stockId":2052,"sp":14.21},{"date":"2025-09-07T16:00:00.000Z","stockId":2052,"sp":14.87},{"date":"2025-09-04T16:00:00.000Z","stockId":2052,"sp":15.31},{"date":"2025-09-03T16:00:00.000Z","stockId":2052,"sp":15.05},{"date":"2025-09-02T16:00:00.000Z","stockId":2052,"sp":15.74},{"date":"2025-09-01T16:00:00.000Z","stockId":2052,"sp":16.16},{"date":"2025-08-31T16:00:00.000Z","stockId":2052,"sp":16.75},{"date":"2025-08-28T16:00:00.000Z","stockId":2052,"sp":17.08},{"date":"2025-08-27T16:00:00.000Z","stockId":2052,"sp":17.58},{"date":"2025-08-26T16:00:00.000Z","stockId":2052,"sp":18.3},{"date":"2025-08-25T16:00:00.000Z","stockId":2052,"sp":17.69},{"date":"2025-08-24T16:00:00.000Z","stockId":2052,"sp":19.13},{"date":"2025-08-21T16:00:00.000Z","stockId":2052,"sp":20.25},{"date":"2025-08-20T16:00:00.000Z","stockId":2052,"sp":19.19},{"date":"2025-08-19T16:00:00.000Z","stockId":2052,"sp":19},{"date":"2025-08-18T16:00:00.000Z","stockId":2052,"sp":18.25},{"date":"2025-08-17T16:00:00.000Z","stockId":2052,"sp":16.59},{"date":"2025-08-14T16:00:00.000Z","stockId":2052,"sp":15.08},{"date":"2025-08-13T16:00:00.000Z","stockId":2052,"sp":13.71},{"date":"2025-08-12T16:00:00.000Z","stockId":2052,"sp":13.16},{"date":"2025-08-11T16:00:00.000Z","stockId":2052,"sp":11.96},{"date":"2025-08-10T16:00:00.000Z","stockId":2052,"sp":10.87},{"date":"2025-08-07T16:00:00.000Z","stockId":2052,"sp":9.88},{"date":"2025-08-06T16:00:00.000Z","stockId":2052,"sp":10.07},{"date":"2025-08-05T16:00:00.000Z","stockId":2052,"sp":10.43},{"date":"2025-08-04T16:00:00.000Z","stockId":2052,"sp":10.31},{"date":"2025-08-03T16:00:00.000Z","stockId":2052,"sp":10.4},{"date":"2025-07-31T16:00:00.000Z","stockId":2052,"sp":10.32},{"date":"2025-07-30T16:00:00.000Z","stockId":2052,"sp":10.4},{"date":"2025-07-29T16:00:00.000Z","stockId":2052,"sp":10.62},{"date":"2025-07-28T16:00:00.000Z","stockId":2052,"sp":10.99},{"date":"2025-07-27T16:00:00.000Z","stockId":2052,"sp":11.22},{"date":"2025-07-24T16:00:00.000Z","stockId":2052,"sp":11.54},{"date":"2025-07-23T16:00:00.000Z","stockId":2052,"sp":10.74},{"date":"2025-07-22T16:00:00.000Z","stockId":2052,"sp":10.73},{"date":"2025-07-21T16:00:00.000Z","stockId":2052,"sp":10.82},{"date":"2025-07-20T16:00:00.000Z","stockId":2052,"sp":11.08},{"date":"2025-07-17T16:00:00.000Z","stockId":2052,"sp":11.16},{"date":"2025-07-16T16:00:00.000Z","stockId":2052,"sp":11.31},{"date":"2025-07-15T16:00:00.000Z","stockId":2052,"sp":11.15},{"date":"2025-07-14T16:00:00.000Z","stockId":2052,"sp":11.15},{"date":"2025-07-13T16:00:00.000Z","stockId":2052,"sp":12.39},{"date":"2025-07-10T16:00:00.000Z","stockId":2052,"sp":11.7},{"date":"2025-07-09T16:00:00.000Z","stockId":2052,"sp":12.58},{"date":"2025-07-08T16:00:00.000Z","stockId":2052,"sp":12.69},{"date":"2025-07-07T16:00:00.000Z","stockId":2052,"sp":12.4},{"date":"2025-07-06T16:00:00.000Z","stockId":2052,"sp":12.42},{"date":"2025-07-03T16:00:00.000Z","stockId":2052,"sp":11.29},{"date":"2025-07-02T16:00:00.000Z","stockId":2052,"sp":11.21},{"date":"2025-07-01T16:00:00.000Z","stockId":2052,"sp":11.3},{"date":"2025-06-30T16:00:00.000Z","stockId":2052,"sp":11.33},{"date":"2025-06-29T16:00:00.000Z","stockId":2052,"sp":10.37},{"date":"2025-06-26T16:00:00.000Z","stockId":2052,"sp":9.43},{"date":"2025-06-25T16:00:00.000Z","stockId":2052,"sp":9.61},{"date":"2025-06-24T16:00:00.000Z","stockId":2052,"sp":9.61},{"date":"2025-06-23T16:00:00.000Z","stockId":2052,"sp":9.64},{"date":"2025-06-22T16:00:00.000Z","stockId":2052,"sp":8.91},{"date":"2025-06-19T16:00:00.000Z","stockId":2052,"sp":9.16},{"date":"2025-06-18T16:00:00.000Z","stockId":2052,"sp":8.71},{"date":"2025-06-17T16:00:00.000Z","stockId":2052,"sp":9.68},{"date":"2025-06-16T16:00:00.000Z","stockId":2052,"sp":10.66},{"date":"2025-06-12T16:00:00.000Z","stockId":2052,"sp":10.24},{"date":"2025-06-11T16:00:00.000Z","stockId":2052,"sp":10.41},{"date":"2025-06-10T16:00:00.000Z","stockId":2052,"sp":10.48},{"date":"2025-06-09T16:00:00.000Z","stockId":2052,"sp":10.38},{"date":"2025-06-08T16:00:00.000Z","stockId":2052,"sp":10.16},{"date":"2025-06-05T16:00:00.000Z","stockId":2052,"sp":10.39},{"date":"2025-06-04T16:00:00.000Z","stockId":2052,"sp":10.11},{"date":"2025-06-03T16:00:00.000Z","stockId":2052,"sp":10.08},{"date":"2025-06-02T16:00:00.000Z","stockId":2052,"sp":9.6},{"date":"2025-05-29T16:00:00.000Z","stockId":2052,"sp":9.14},{"date":"2025-05-28T16:00:00.000Z","stockId":2052,"sp":9.18},{"date":"2025-05-27T16:00:00.000Z","stockId":2052,"sp":9.66},{"date":"2025-05-26T16:00:00.000Z","stockId":2052,"sp":9.99},{"date":"2025-05-25T16:00:00.000Z","stockId":2052,"sp":10.17},{"date":"2025-05-22T16:00:00.000Z","stockId":2052,"sp":9.9},{"date":"2025-05-21T16:00:00.000Z","stockId":2052,"sp":10.25},{"date":"2025-05-20T16:00:00.000Z","stockId":2052,"sp":10.28},{"date":"2025-05-19T16:00:00.000Z","stockId":2052,"sp":10.04},{"date":"2025-05-18T16:00:00.000Z","stockId":2052,"sp":9.56},{"date":"2025-05-15T16:00:00.000Z","stockId":2052,"sp":9.1},{"date":"2025-05-14T16:00:00.000Z","stockId":2052,"sp":9.47},{"date":"2025-05-13T16:00:00.000Z","stockId":2052,"sp":9.02},{"date":"2025-05-12T16:00:00.000Z","stockId":2052,"sp":9.49},{"date":"2025-05-11T16:00:00.000Z","stockId":2052,"sp":9.6},{"date":"2025-05-08T16:00:00.000Z","stockId":2052,"sp":9.49},{"date":"2025-05-07T16:00:00.000Z","stockId":2052,"sp":9.27},{"date":"2025-05-06T16:00:00.000Z","stockId":2052,"sp":8.83},{"date":"2025-05-05T16:00:00.000Z","stockId":2052,"sp":8.41},{"date":"2025-04-29T16:00:00.000Z","stockId":2052,"sp":8.85},{"date":"2025-04-28T16:00:00.000Z","stockId":2052,"sp":8.43},{"date":"2025-04-27T16:00:00.000Z","stockId":2052,"sp":8.03},{"date":"2025-04-24T16:00:00.000Z","stockId":2052,"sp":8.22},{"date":"2025-04-23T16:00:00.000Z","stockId":2052,"sp":7.83},{"date":"2025-04-22T16:00:00.000Z","stockId":2052,"sp":7.46},{"date":"2025-04-21T16:00:00.000Z","stockId":2052,"sp":7.1},{"date":"2025-04-20T16:00:00.000Z","stockId":2052,"sp":6.76},{"date":"2025-04-17T16:00:00.000Z","stockId":2052,"sp":6.44},{"date":"2025-04-16T16:00:00.000Z","stockId":2052,"sp":6.13},{"date":"2025-04-15T16:00:00.000Z","stockId":2052,"sp":6.41},{"date":"2025-04-14T16:00:00.000Z","stockId":2052,"sp":6.72},{"date":"2025-04-13T16:00:00.000Z","stockId":2052,"sp":6.4},{"date":"2025-04-10T16:00:00.000Z","stockId":2052,"sp":6.22},{"date":"2025-04-09T16:00:00.000Z","stockId":2052,"sp":6.27},{"date":"2025-04-08T16:00:00.000Z","stockId":2052,"sp":6.15},{"date":"2025-04-07T16:00:00.000Z","stockId":2052,"sp":5.98},{"date":"2025-04-06T16:00:00.000Z","stockId":2052,"sp":6.29},{"date":"2025-04-02T16:00:00.000Z","stockId":2052,"sp":6.62},{"date":"2025-04-01T16:00:00.000Z","stockId":2052,"sp":6.55},{"date":"2025-03-31T16:00:00.000Z","stockId":2052,"sp":6.26},{"date":"2025-03-30T16:00:00.000Z","stockId":2052,"sp":6.28},{"date":"2025-03-27T16:00:00.000Z","stockId":2052,"sp":6.45},{"date":"2025-03-26T16:00:00.000Z","stockId":2052,"sp":6.24},{"date":"2025-03-25T16:00:00.000Z","stockId":2052,"sp":6.57},{"date":"2025-03-24T16:00:00.000Z","stockId":2052,"sp":6.31},{"date":"2025-03-23T16:00:00.000Z","stockId":2052,"sp":6.01},{"date":"2025-03-20T16:00:00.000Z","stockId":2052,"sp":5.72},{"date":"2025-03-19T16:00:00.000Z","stockId":2052,"sp":6.02},{"date":"2025-03-18T16:00:00.000Z","stockId":2052,"sp":6.02},{"date":"2025-03-17T16:00:00.000Z","stockId":2052,"sp":5.73},{"date":"2025-03-16T16:00:00.000Z","stockId":2052,"sp":5.46},{"date":"2025-03-13T16:00:00.000Z","stockId":2052,"sp":5.2},{"date":"2025-03-12T16:00:00.000Z","stockId":2052,"sp":4.95},{"date":"2025-03-11T16:00:00.000Z","stockId":2052,"sp":4.71},{"date":"2025-03-10T16:00:00.000Z","stockId":2052,"sp":4.49},{"date":"2025-03-09T16:00:00.000Z","stockId":2052,"sp":4.28},{"date":"2025-03-06T16:00:00.000Z","stockId":2052,"sp":4.08},{"date":"2025-03-05T16:00:00.000Z","stockId":2052,"sp":3.89},{"date":"2025-03-04T16:00:00.000Z","stockId":2052,"sp":3.7},{"date":"2025-03-03T16:00:00.000Z","stockId":2052,"sp":3.52},{"date":"2025-03-02T16:00:00.000Z","stockId":2052,"sp":3.71},{"date":"2025-02-27T16:00:00.000Z","stockId":2052,"sp":3.91},{"date":"2025-02-26T16:00:00.000Z","stockId":2052,"sp":4.12},{"date":"2025-02-25T16:00:00.000Z","stockId":2052,"sp":4.29},{"date":"2025-02-24T16:00:00.000Z","stockId":2052,"sp":4.52},{"date":"2025-02-23T16:00:00.000Z","stockId":2052,"sp":4.76},{"date":"2025-02-20T16:00:00.000Z","stockId":2052,"sp":4.95},{"date":"2025-02-19T16:00:00.000Z","stockId":2052,"sp":5.01},{"date":"2025-02-18T16:00:00.000Z","stockId":2052,"sp":5.26},{"date":"2025-02-17T16:00:00.000Z","stockId":2052,"sp":5.35},{"date":"2025-02-16T16:00:00.000Z","stockId":2052,"sp":5.25},{"date":"2025-02-13T16:00:00.000Z","stockId":2052,"sp":5},{"date":"2025-02-12T16:00:00.000Z","stockId":2052,"sp":4.76},{"date":"2025-02-11T16:00:00.000Z","stockId":2052,"sp":5.01},{"date":"2025-02-10T16:00:00.000Z","stockId":2052,"sp":4.96},{"date":"2025-02-09T16:00:00.000Z","stockId":2052,"sp":5.22},{"date":"2025-02-06T16:00:00.000Z","stockId":2052,"sp":5.49},{"date":"2025-02-05T16:00:00.000Z","stockId":2052,"sp":5.23},{"date":"2025-02-04T16:00:00.000Z","stockId":2052,"sp":5.5},{"date":"2025-01-26T16:00:00.000Z","stockId":2052,"sp":5.79},{"date":"2025-01-23T16:00:00.000Z","stockId":2052,"sp":6.09},{"date":"2025-01-22T16:00:00.000Z","stockId":2052,"sp":6.41},{"date":"2025-01-21T16:00:00.000Z","stockId":2052,"sp":6.66},{"date":"2025-01-20T16:00:00.000Z","stockId":2052,"sp":6.5},{"date":"2025-01-19T16:00:00.000Z","stockId":2052,"sp":6.45},{"date":"2025-01-16T16:00:00.000Z","stockId":2052,"sp":6.4},{"date":"2025-01-15T16:00:00.000Z","stockId":2052,"sp":6.74},{"date":"2025-01-14T16:00:00.000Z","stockId":2052,"sp":6.62},{"date":"2025-01-13T16:00:00.000Z","stockId":2052,"sp":6.71},{"date":"2025-01-12T16:00:00.000Z","stockId":2052,"sp":6.79},{"date":"2025-01-09T16:00:00.000Z","stockId":2052,"sp":6.77},{"date":"2025-01-08T16:00:00.000Z","stockId":2052,"sp":6.45},{"date":"2025-01-07T16:00:00.000Z","stockId":2052,"sp":6.42},{"date":"2025-01-06T16:00:00.000Z","stockId":2052,"sp":6.37},{"date":"2025-01-05T16:00:00.000Z","stockId":2052,"sp":6.5},{"date":"2025-01-02T16:00:00.000Z","stockId":2052,"sp":6.21},{"date":"2025-01-01T16:00:00.000Z","stockId":2052,"sp":5.91},{"date":"2024-12-30T16:00:00.000Z","stockId":2052,"sp":6.22},{"date":"2024-12-29T16:00:00.000Z","stockId":2052,"sp":6.36},{"date":"2024-12-26T16:00:00.000Z","stockId":2052,"sp":6.69},{"date":"2024-12-25T16:00:00.000Z","stockId":2052,"sp":7.04},{"date":"2024-12-24T16:00:00.000Z","stockId":2052,"sp":6.77},{"date":"2024-12-23T16:00:00.000Z","stockId":2052,"sp":6.45},{"date":"2024-12-22T16:00:00.000Z","stockId":2052,"sp":6.16},{"date":"2024-12-19T16:00:00.000Z","stockId":2052,"sp":6.33},{"date":"2024-12-18T16:00:00.000Z","stockId":2052,"sp":6.12},{"date":"2024-12-17T16:00:00.000Z","stockId":2052,"sp":5.83},{"date":"2024-12-16T16:00:00.000Z","stockId":2052,"sp":5.55},{"date":"2024-12-15T16:00:00.000Z","stockId":2052,"sp":5.84},{"date":"2024-12-12T16:00:00.000Z","stockId":2052,"sp":6.15},{"date":"2024-12-11T16:00:00.000Z","stockId":2052,"sp":6.47},{"date":"2024-12-10T16:00:00.000Z","stockId":2052,"sp":6.81},{"date":"2024-12-09T16:00:00.000Z","stockId":2052,"sp":6.49},{"date":"2024-12-08T16:00:00.000Z","stockId":2052,"sp":6.18},{"date":"2024-12-05T16:00:00.000Z","stockId":2052,"sp":5.89},{"date":"2024-12-04T16:00:00.000Z","stockId":2052,"sp":5.81},{"date":"2024-12-03T16:00:00.000Z","stockId":2052,"sp":6.12},{"date":"2024-12-02T16:00:00.000Z","stockId":2052,"sp":5.83},{"date":"2024-12-01T16:00:00.000Z","stockId":2052,"sp":5.55},{"date":"2024-11-28T16:00:00.000Z","stockId":2052,"sp":5.29},{"date":"2024-11-27T16:00:00.000Z","stockId":2052,"sp":5.57},{"date":"2024-11-26T16:00:00.000Z","stockId":2052,"sp":5.3},{"date":"2024-11-25T16:00:00.000Z","stockId":2052,"sp":5.05},{"date":"2024-11-24T16:00:00.000Z","stockId":2052,"sp":4.81},{"date":"2024-11-21T16:00:00.000Z","stockId":2052,"sp":4.58},{"date":"2024-11-20T16:00:00.000Z","stockId":2052,"sp":4.48},{"date":"2024-11-19T16:00:00.000Z","stockId":2052,"sp":4.27},{"date":"2024-11-18T16:00:00.000Z","stockId":2052,"sp":4.07},{"date":"2024-11-17T16:00:00.000Z","stockId":2052,"sp":3.88},{"date":"2024-11-14T16:00:00.000Z","stockId":2052,"sp":3.81},{"date":"2024-11-13T16:00:00.000Z","stockId":2052,"sp":3.91},{"date":"2024-11-12T16:00:00.000Z","stockId":2052,"sp":3.81},{"date":"2024-11-11T16:00:00.000Z","stockId":2052,"sp":3.92},{"date":"2024-11-10T16:00:00.000Z","stockId":2052,"sp":3.93},{"date":"2024-11-07T16:00:00.000Z","stockId":2052,"sp":3.8},{"date":"2024-11-06T16:00:00.000Z","stockId":2052,"sp":3.94},{"date":"2024-11-05T16:00:00.000Z","stockId":2052,"sp":3.75},{"date":"2024-11-04T16:00:00.000Z","stockId":2052,"sp":3.57},{"date":"2024-11-03T16:00:00.000Z","stockId":2052,"sp":3.4},{"date":"2024-10-31T16:00:00.000Z","stockId":2052,"sp":3.24},{"date":"2024-10-30T16:00:00.000Z","stockId":2052,"sp":3.41},{"date":"2024-10-29T16:00:00.000Z","stockId":2052,"sp":3.59},{"date":"2024-10-28T16:00:00.000Z","stockId":2052,"sp":3.78},{"date":"2024-10-27T16:00:00.000Z","stockId":2052,"sp":3.97},{"date":"2024-10-24T16:00:00.000Z","stockId":2052,"sp":3.78},{"date":"2024-10-23T16:00:00.000Z","stockId":2052,"sp":3.6},{"date":"2024-10-22T16:00:00.000Z","stockId":2052,"sp":3.43},{"date":"2024-10-21T16:00:00.000Z","stockId":2052,"sp":3.28},{"date":"2024-10-20T16:00:00.000Z","stockId":2052,"sp":3.12},{"date":"2024-10-17T16:00:00.000Z","stockId":2052,"sp":2.97},{"date":"2024-10-16T16:00:00.000Z","stockId":2052,"sp":2.86},{"date":"2024-10-15T16:00:00.000Z","stockId":2052,"sp":2.72},{"date":"2024-10-14T16:00:00.000Z","stockId":2052,"sp":2.59},{"date":"2024-10-13T16:00:00.000Z","stockId":2052,"sp":2.47},{"date":"2024-10-10T16:00:00.000Z","stockId":2052,"sp":2.35},{"date":"2024-10-09T16:00:00.000Z","stockId":2052,"sp":2.24},{"date":"2024-10-08T16:00:00.000Z","stockId":2052,"sp":2.13},{"date":"2024-10-07T16:00:00.000Z","stockId":2052,"sp":2.03},{"date":"2024-09-29T16:00:00.000Z","stockId":2052,"sp":1.93},{"date":"2024-09-26T16:00:00.000Z","stockId":2052,"sp":1.88},{"date":"2024-09-25T16:00:00.000Z","stockId":2052,"sp":1.9},{"date":"2024-09-24T16:00:00.000Z","stockId":2052,"sp":1.91},{"date":"2024-09-23T16:00:00.000Z","stockId":2052,"sp":1.87},{"date":"2024-09-22T16:00:00.000Z","stockId":2052,"sp":1.82},{"date":"2024-09-19T16:00:00.000Z","stockId":2052,"sp":1.92},{"date":"2024-09-18T16:00:00.000Z","stockId":2052,"sp":1.84},{"date":"2024-09-17T16:00:00.000Z","stockId":2052,"sp":1.75},{"date":"2024-09-12T16:00:00.000Z","stockId":2052,"sp":1.83},{"date":"2024-09-11T16:00:00.000Z","stockId":2052,"sp":1.87},{"date":"2024-09-10T16:00:00.000Z","stockId":2052,"sp":1.85},{"date":"2024-09-09T16:00:00.000Z","stockId":2052,"sp":1.95},{"date":"2024-09-08T16:00:00.000Z","stockId":2052,"sp":2.05},{"date":"2024-09-05T16:00:00.000Z","stockId":2052,"sp":2.16},{"date":"2024-09-04T16:00:00.000Z","stockId":2052,"sp":2.26},{"date":"2024-09-03T16:00:00.000Z","stockId":2052,"sp":2.38},{"date":"2024-09-02T16:00:00.000Z","stockId":2052,"sp":2.5},{"date":"2024-09-01T16:00:00.000Z","stockId":2052,"sp":2.49},{"date":"2024-08-29T16:00:00.000Z","stockId":2052,"sp":2.37},{"date":"2024-08-28T16:00:00.000Z","stockId":2052,"sp":2.26},{"date":"2024-08-27T16:00:00.000Z","stockId":2052,"sp":2.15},{"date":"2024-08-26T16:00:00.000Z","stockId":2052,"sp":2.05},{"date":"2024-08-25T16:00:00.000Z","stockId":2052,"sp":1.95},{"date":"2024-08-22T16:00:00.000Z","stockId":2052,"sp":1.86},{"date":"2024-08-21T16:00:00.000Z","stockId":2052,"sp":1.81},{"date":"2024-08-20T16:00:00.000Z","stockId":2052,"sp":1.72},{"date":"2024-08-19T16:00:00.000Z","stockId":2052,"sp":1.64},{"date":"2024-08-18T16:00:00.000Z","stockId":2052,"sp":1.56},{"date":"2024-08-15T16:00:00.000Z","stockId":2052,"sp":1.49},{"date":"2024-08-14T16:00:00.000Z","stockId":2052,"sp":1.42},{"date":"2024-08-13T16:00:00.000Z","stockId":2052,"sp":1.48},{"date":"2024-08-12T16:00:00.000Z","stockId":2052,"sp":1.46},{"date":"2024-08-11T16:00:00.000Z","stockId":2052,"sp":1.54},{"date":"2024-08-08T16:00:00.000Z","stockId":2052,"sp":1.62},{"date":"2024-08-07T16:00:00.000Z","stockId":2052,"sp":1.58},{"date":"2024-08-06T16:00:00.000Z","stockId":2052,"sp":1.5},{"date":"2024-08-05T16:00:00.000Z","stockId":2052,"sp":1.43},{"date":"2024-08-04T16:00:00.000Z","stockId":2052,"sp":1.36},{"date":"2024-08-01T16:00:00.000Z","stockId":2052,"sp":1.4},{"date":"2024-07-31T16:00:00.000Z","stockId":2052,"sp":1.4},{"date":"2024-07-30T16:00:00.000Z","stockId":2052,"sp":1.38},{"date":"2024-07-29T16:00:00.000Z","stockId":2052,"sp":1.45},{"date":"2024-07-28T16:00:00.000Z","stockId":2052,"sp":1.44},{"date":"2024-07-25T16:00:00.000Z","stockId":2052,"sp":1.48},{"date":"2024-07-24T16:00:00.000Z","stockId":2052,"sp":1.43},{"date":"2024-07-23T16:00:00.000Z","stockId":2052,"sp":1.36},{"date":"2024-07-22T16:00:00.000Z","stockId":2052,"sp":1.42},{"date":"2024-07-21T16:00:00.000Z","stockId":2052,"sp":1.38},{"date":"2024-07-18T16:00:00.000Z","stockId":2052,"sp":1.45},{"date":"2024-07-17T16:00:00.000Z","stockId":2052,"sp":1.38},{"date":"2024-07-16T16:00:00.000Z","stockId":2052,"sp":1.35},{"date":"2024-07-15T16:00:00.000Z","stockId":2052,"sp":1.29},{"date":"2024-07-14T16:00:00.000Z","stockId":2052,"sp":1.23},{"date":"2024-07-11T16:00:00.000Z","stockId":2052,"sp":1.17},{"date":"2024-07-10T16:00:00.000Z","stockId":2052,"sp":1.13},{"date":"2024-07-09T16:00:00.000Z","stockId":2052,"sp":1.08},{"date":"2024-07-08T16:00:00.000Z","stockId":2052,"sp":1.03},{"date":"2024-07-07T16:00:00.000Z","stockId":2052,"sp":1.07},{"date":"2024-07-04T16:00:00.000Z","stockId":2052,"sp":1.08},{"date":"2024-07-03T16:00:00.000Z","stockId":2052,"sp":1.03},{"date":"2024-07-02T16:00:00.000Z","stockId":2052,"sp":1.04},{"date":"2024-07-01T16:00:00.000Z","stockId":2052,"sp":1},{"date":"2024-06-30T16:00:00.000Z","stockId":2052,"sp":1.04},{"date":"2024-06-27T16:00:00.000Z","stockId":2052,"sp":1.04},{"date":"2024-06-26T16:00:00.000Z","stockId":2052,"sp":0.99},{"sp":0.97,"stockId":2052,"date":"2024-06-25T16:00:00.000Z"},{"sp":0.92,"stockId":2052,"date":"2024-06-24T16:00:00.000Z"},{"sp":0.92,"stockId":2052,"date":"2024-06-23T16:00:00.000Z"},{"sp":0.96,"stockId":2052,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.01,"stockId":2052,"date":"2024-06-19T16:00:00.000Z"},{"sp":0.97,"stockId":2052,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.02,"stockId":2052,"date":"2024-06-17T16:00:00.000Z"},{"sp":0.97,"stockId":2052,"date":"2024-06-16T16:00:00.000Z"},{"sp":0.92,"stockId":2052,"date":"2024-06-13T16:00:00.000Z"},{"sp":0.88,"stockId":2052,"date":"2024-06-12T16:00:00.000Z"},{"sp":0.84,"stockId":2052,"date":"2024-06-11T16:00:00.000Z"},{"sp":0.8,"stockId":2052,"date":"2024-06-10T16:00:00.000Z"},{"sp":0.84,"stockId":2052,"date":"2024-06-06T16:00:00.000Z"},{"sp":0.88,"stockId":2052,"date":"2024-06-05T16:00:00.000Z"},{"sp":0.93,"stockId":2052,"date":"2024-06-04T16:00:00.000Z"},{"sp":0.98,"stockId":2052,"date":"2024-06-03T16:00:00.000Z"},{"sp":1.03,"stockId":2052,"date":"2024-06-02T16:00:00.000Z"},{"sp":1.08,"stockId":2052,"date":"2024-05-30T16:00:00.000Z"},{"sp":1.14,"stockId":2052,"date":"2024-05-29T16:00:00.000Z"},{"sp":1.2,"stockId":2052,"date":"2024-05-28T16:00:00.000Z"},{"sp":1.26,"stockId":2052,"date":"2024-05-27T16:00:00.000Z"},{"sp":1.2,"stockId":2052,"date":"2024-05-26T16:00:00.000Z"},{"sp":1.26,"stockId":2052,"date":"2024-05-23T16:00:00.000Z"},{"sp":1.33,"stockId":2052,"date":"2024-05-22T16:00:00.000Z"},{"sp":1.4,"stockId":2052,"date":"2024-05-21T16:00:00.000Z"},{"sp":1.47,"stockId":2052,"date":"2024-05-20T16:00:00.000Z"},{"sp":1.55,"stockId":2052,"date":"2024-05-19T16:00:00.000Z"},{"sp":1.62,"stockId":2052,"date":"2024-05-16T16:00:00.000Z"},{"sp":1.63,"stockId":2052,"date":"2024-05-15T16:00:00.000Z"},{"sp":1.72,"stockId":2052,"date":"2024-05-14T16:00:00.000Z"},{"sp":1.81,"stockId":2052,"date":"2024-05-13T16:00:00.000Z"},{"sp":1.85,"stockId":2052,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2052,"sp":1.94},{"date":"2024-05-08T16:00:00.000Z","stockId":2052,"sp":1.93},{"date":"2024-05-07T16:00:00.000Z","stockId":2052,"sp":1.88},{"date":"2024-05-06T16:00:00.000Z","stockId":2052,"sp":1.79},{"date":"2024-05-05T16:00:00.000Z","stockId":2052,"sp":1.83},{"date":"2024-04-29T16:00:00.000Z","stockId":2052,"sp":1.88},{"date":"2024-04-28T16:00:00.000Z","stockId":2052,"sp":1.88},{"date":"2024-04-25T16:00:00.000Z","stockId":2052,"sp":1.83},{"date":"2024-04-24T16:00:00.000Z","stockId":2052,"sp":1.86},{"date":"2024-04-23T16:00:00.000Z","stockId":2052,"sp":1.81},{"date":"2024-04-22T16:00:00.000Z","stockId":2052,"sp":1.72},{"date":"2024-04-18T16:00:00.000Z","stockId":2052,"sp":1.8},{"date":"2024-04-17T16:00:00.000Z","stockId":2052,"sp":1.82},{"date":"2024-04-16T16:00:00.000Z","stockId":2052,"sp":1.9},{"date":"2024-04-15T16:00:00.000Z","stockId":2052,"sp":2},{"date":"2024-04-14T16:00:00.000Z","stockId":2052,"sp":2.11},{"date":"2024-04-11T16:00:00.000Z","stockId":2052,"sp":2.22},{"date":"2024-04-10T16:00:00.000Z","stockId":2052,"sp":2.21},{"date":"2024-04-09T16:00:00.000Z","stockId":2052,"sp":2.27},{"date":"2024-04-08T16:00:00.000Z","stockId":2052,"sp":2.26},{"date":"2024-04-07T16:00:00.000Z","stockId":2052,"sp":2.25},{"date":"2024-04-02T16:00:00.000Z","stockId":2052,"sp":2.19},{"date":"2024-04-01T16:00:00.000Z","stockId":2052,"sp":2.27},{"date":"2024-03-31T16:00:00.000Z","stockId":2052,"sp":2.3},{"date":"2024-03-28T16:00:00.000Z","stockId":2052,"sp":2.2},{"date":"2024-03-27T16:00:00.000Z","stockId":2052,"sp":2.15},{"date":"2024-03-26T16:00:00.000Z","stockId":2052,"sp":2.09},{"date":"2024-03-25T16:00:00.000Z","stockId":2052,"sp":2.1},{"date":"2024-03-24T16:00:00.000Z","stockId":2052,"sp":2.12},{"date":"2024-03-21T16:00:00.000Z","stockId":2052,"sp":2.12},{"date":"2024-03-20T16:00:00.000Z","stockId":2052,"sp":2.09},{"date":"2024-03-19T16:00:00.000Z","stockId":2052,"sp":2.09},{"date":"2024-03-18T16:00:00.000Z","stockId":2052,"sp":1.99},{"date":"2024-03-17T16:00:00.000Z","stockId":2052,"sp":2.09},{"date":"2024-03-14T16:00:00.000Z","stockId":2052,"sp":2.19},{"date":"2024-03-13T16:00:00.000Z","stockId":2052,"sp":2.18},{"date":"2024-03-12T16:00:00.000Z","stockId":2052,"sp":2.08},{"date":"2024-03-11T16:00:00.000Z","stockId":2052,"sp":2.14},{"date":"2024-03-10T16:00:00.000Z","stockId":2052,"sp":2.23},{"date":"2024-03-07T16:00:00.000Z","stockId":2052,"sp":2.26},{"date":"2024-03-06T16:00:00.000Z","stockId":2052,"sp":2.22},{"date":"2024-03-05T16:00:00.000Z","stockId":2052,"sp":2.25},{"date":"2024-03-04T16:00:00.000Z","stockId":2052,"sp":2.22},{"date":"2024-03-03T16:00:00.000Z","stockId":2052,"sp":2.22},{"date":"2024-02-29T16:00:00.000Z","stockId":2052,"sp":2.11},{"date":"2024-02-28T16:00:00.000Z","stockId":2052,"sp":2.15},{"date":"2024-02-27T16:00:00.000Z","stockId":2052,"sp":2.13},{"date":"2024-02-26T16:00:00.000Z","stockId":2052,"sp":2.24},{"date":"2024-02-25T16:00:00.000Z","stockId":2052,"sp":2.13},{"date":"2024-02-22T16:00:00.000Z","stockId":2052,"sp":2.03},{"date":"2024-02-21T16:00:00.000Z","stockId":2052,"sp":1.93},{"date":"2024-02-20T16:00:00.000Z","stockId":2052,"sp":1.94},{"date":"2024-02-19T16:00:00.000Z","stockId":2052,"sp":1.92},{"date":"2024-02-18T16:00:00.000Z","stockId":2052,"sp":1.83},{"date":"2024-02-07T16:00:00.000Z","stockId":2052,"sp":1.74},{"date":"2024-02-06T16:00:00.000Z","stockId":2052,"sp":1.72},{"date":"2024-02-05T16:00:00.000Z","stockId":2052,"sp":1.75},{"date":"2024-02-04T16:00:00.000Z","stockId":2052,"sp":1.84},{"date":"2024-02-01T16:00:00.000Z","stockId":2052,"sp":1.94},{"date":"2024-01-31T16:00:00.000Z","stockId":2052,"sp":2.04},{"date":"2024-01-30T16:00:00.000Z","stockId":2052,"sp":2.15},{"date":"2024-01-29T16:00:00.000Z","stockId":2052,"sp":2.26},{"date":"2024-01-28T16:00:00.000Z","stockId":2052,"sp":2.38},{"date":"2024-01-25T16:00:00.000Z","stockId":2052,"sp":2.5},{"date":"2024-01-24T16:00:00.000Z","stockId":2052,"sp":2.46},{"date":"2024-01-23T16:00:00.000Z","stockId":2052,"sp":2.34},{"date":"2024-01-22T16:00:00.000Z","stockId":2052,"sp":2.23},{"date":"2024-01-21T16:00:00.000Z","stockId":2052,"sp":2.12},{"date":"2024-01-07T16:00:00.000Z","stockId":2052,"sp":2.02},{"date":"2024-01-04T16:00:00.000Z","stockId":2052,"sp":2.07},{"date":"2024-01-03T16:00:00.000Z","stockId":2052,"sp":1.97},{"date":"2024-01-02T16:00:00.000Z","stockId":2052,"sp":1.93},{"date":"2024-01-01T16:00:00.000Z","stockId":2052,"sp":1.93},{"date":"2023-12-28T16:00:00.000Z","stockId":2052,"sp":1.94},{"date":"2023-12-27T16:00:00.000Z","stockId":2052,"sp":1.95},{"date":"2023-12-26T16:00:00.000Z","stockId":2052,"sp":1.94},{"date":"2023-12-25T16:00:00.000Z","stockId":2052,"sp":1.92},{"date":"2023-12-24T16:00:00.000Z","stockId":2052,"sp":1.92},{"date":"2023-12-21T16:00:00.000Z","stockId":2052,"sp":1.91},{"date":"2023-12-20T16:00:00.000Z","stockId":2052,"sp":1.95},{"date":"2023-12-19T16:00:00.000Z","stockId":2052,"sp":1.89},{"date":"2023-12-18T16:00:00.000Z","stockId":2052,"sp":1.93},{"date":"2023-12-17T16:00:00.000Z","stockId":2052,"sp":1.88},{"date":"2023-12-14T16:00:00.000Z","stockId":2052,"sp":1.87},{"date":"2023-12-13T16:00:00.000Z","stockId":2052,"sp":1.87},{"date":"2023-12-12T16:00:00.000Z","stockId":2052,"sp":1.88},{"date":"2023-12-11T16:00:00.000Z","stockId":2052,"sp":1.89},{"date":"2023-12-10T16:00:00.000Z","stockId":2052,"sp":1.87},{"date":"2023-12-07T16:00:00.000Z","stockId":2052,"sp":1.83},{"date":"2023-12-06T16:00:00.000Z","stockId":2052,"sp":1.8},{"date":"2023-12-05T16:00:00.000Z","stockId":2052,"sp":1.82},{"date":"2023-12-04T16:00:00.000Z","stockId":2052,"sp":1.8},{"date":"2023-12-03T16:00:00.000Z","stockId":2052,"sp":1.82},{"date":"2023-11-30T16:00:00.000Z","stockId":2052,"sp":1.84},{"date":"2023-11-29T16:00:00.000Z","stockId":2052,"sp":1.84},{"date":"2023-11-28T16:00:00.000Z","stockId":2052,"sp":1.87},{"date":"2023-11-27T16:00:00.000Z","stockId":2052,"sp":1.91},{"date":"2023-11-26T16:00:00.000Z","stockId":2052,"sp":1.9},{"date":"2023-11-23T16:00:00.000Z","stockId":2052,"sp":1.88},{"date":"2023-11-22T16:00:00.000Z","stockId":2052,"sp":1.89},{"date":"2023-11-21T16:00:00.000Z","stockId":2052,"sp":1.89},{"date":"2023-11-20T16:00:00.000Z","stockId":2052,"sp":1.87},{"date":"2023-11-19T16:00:00.000Z","stockId":2052,"sp":1.85},{"date":"2023-11-16T16:00:00.000Z","stockId":2052,"sp":1.76},{"date":"2023-11-15T16:00:00.000Z","stockId":2052,"sp":1.68},{"date":"2023-11-14T16:00:00.000Z","stockId":2052,"sp":1.67},{"date":"2023-11-13T16:00:00.000Z","stockId":2052,"sp":1.68},{"date":"2023-11-12T16:00:00.000Z","stockId":2052,"sp":1.68},{"date":"2023-11-09T16:00:00.000Z","stockId":2052,"sp":1.69},{"date":"2023-11-08T16:00:00.000Z","stockId":2052,"sp":1.67},{"date":"2023-11-07T16:00:00.000Z","stockId":2052,"sp":1.7},{"date":"2023-11-06T16:00:00.000Z","stockId":2052,"sp":1.69},{"date":"2023-11-05T16:00:00.000Z","stockId":2052,"sp":1.7},{"date":"2023-11-02T16:00:00.000Z","stockId":2052,"sp":1.65},{"date":"2023-11-01T16:00:00.000Z","stockId":2052,"sp":1.64},{"date":"2023-10-31T16:00:00.000Z","stockId":2052,"sp":1.68},{"date":"2023-10-30T16:00:00.000Z","stockId":2052,"sp":1.65},{"date":"2023-10-29T16:00:00.000Z","stockId":2052,"sp":1.63},{"date":"2023-10-26T16:00:00.000Z","stockId":2052,"sp":1.63},{"date":"2023-10-25T16:00:00.000Z","stockId":2052,"sp":1.62},{"date":"2023-10-24T16:00:00.000Z","stockId":2052,"sp":1.65},{"date":"2023-10-23T16:00:00.000Z","stockId":2052,"sp":1.58},{"date":"2023-10-22T16:00:00.000Z","stockId":2052,"sp":1.55},{"date":"2023-10-19T16:00:00.000Z","stockId":2052,"sp":1.63},{"date":"2023-10-18T16:00:00.000Z","stockId":2052,"sp":1.59},{"date":"2023-10-17T16:00:00.000Z","stockId":2052,"sp":1.67},{"date":"2023-10-16T16:00:00.000Z","stockId":2052,"sp":1.76},{"date":"2023-10-15T16:00:00.000Z","stockId":2052,"sp":1.82},{"date":"2023-10-12T16:00:00.000Z","stockId":2052,"sp":1.84},{"date":"2023-10-11T16:00:00.000Z","stockId":2052,"sp":1.85},{"date":"2023-10-10T16:00:00.000Z","stockId":2052,"sp":1.86},{"date":"2023-10-09T16:00:00.000Z","stockId":2052,"sp":1.87},{"date":"2023-10-08T16:00:00.000Z","stockId":2052,"sp":1.86},{"date":"2023-09-27T16:00:00.000Z","stockId":2052,"sp":1.89},{"date":"2023-09-26T16:00:00.000Z","stockId":2052,"sp":1.84},{"date":"2023-09-25T16:00:00.000Z","stockId":2052,"sp":1.86},{"date":"2023-09-24T16:00:00.000Z","stockId":2052,"sp":1.88},{"date":"2023-09-21T16:00:00.000Z","stockId":2052,"sp":1.91},{"date":"2023-09-20T16:00:00.000Z","stockId":2052,"sp":1.92},{"date":"2023-09-19T16:00:00.000Z","stockId":2052,"sp":1.94},{"date":"2023-09-18T16:00:00.000Z","stockId":2052,"sp":1.94},{"date":"2023-09-17T16:00:00.000Z","stockId":2052,"sp":1.93},{"date":"2023-09-14T16:00:00.000Z","stockId":2052,"sp":1.93},{"date":"2023-09-13T16:00:00.000Z","stockId":2052,"sp":1.91},{"date":"2023-09-12T16:00:00.000Z","stockId":2052,"sp":1.88},{"date":"2023-09-11T16:00:00.000Z","stockId":2052,"sp":1.89},{"date":"2023-09-10T16:00:00.000Z","stockId":2052,"sp":1.88},{"date":"2023-09-07T16:00:00.000Z","stockId":2052,"sp":1.91},{"date":"2023-09-06T16:00:00.000Z","stockId":2052,"sp":1.89},{"date":"2023-09-05T16:00:00.000Z","stockId":2052,"sp":1.89},{"date":"2023-09-04T16:00:00.000Z","stockId":2052,"sp":1.89},{"date":"2023-09-03T16:00:00.000Z","stockId":2052,"sp":1.91},{"date":"2023-08-31T16:00:00.000Z","stockId":2052,"sp":1.91},{"date":"2023-08-30T16:00:00.000Z","stockId":2052,"sp":1.89},{"date":"2023-08-29T16:00:00.000Z","stockId":2052,"sp":1.92},{"date":"2023-08-28T16:00:00.000Z","stockId":2052,"sp":1.91},{"date":"2023-08-27T16:00:00.000Z","stockId":2052,"sp":1.88},{"date":"2023-08-24T16:00:00.000Z","stockId":2052,"sp":1.87},{"date":"2023-08-23T16:00:00.000Z","stockId":2052,"sp":1.91},{"date":"2023-08-22T16:00:00.000Z","stockId":2052,"sp":1.92},{"date":"2023-08-21T16:00:00.000Z","stockId":2052,"sp":1.92},{"date":"2023-08-20T16:00:00.000Z","stockId":2052,"sp":1.92},{"date":"2023-08-17T16:00:00.000Z","stockId":2052,"sp":1.96},{"date":"2023-08-16T16:00:00.000Z","stockId":2052,"sp":1.95},{"date":"2023-08-15T16:00:00.000Z","stockId":2052,"sp":1.96},{"date":"2023-08-14T16:00:00.000Z","stockId":2052,"sp":1.96},{"date":"2023-08-13T16:00:00.000Z","stockId":2052,"sp":1.92},{"date":"2023-08-10T16:00:00.000Z","stockId":2052,"sp":1.9},{"date":"2023-08-09T16:00:00.000Z","stockId":2052,"sp":1.92},{"date":"2023-08-08T16:00:00.000Z","stockId":2052,"sp":1.91},{"date":"2023-08-07T16:00:00.000Z","stockId":2052,"sp":1.9},{"date":"2023-08-06T16:00:00.000Z","stockId":2052,"sp":1.89},{"date":"2023-08-03T16:00:00.000Z","stockId":2052,"sp":1.93},{"date":"2023-08-02T16:00:00.000Z","stockId":2052,"sp":1.98},{"date":"2023-08-01T16:00:00.000Z","stockId":2052,"sp":1.95},{"date":"2023-07-31T16:00:00.000Z","stockId":2052,"sp":1.95},{"date":"2023-07-30T16:00:00.000Z","stockId":2052,"sp":1.91},{"date":"2023-07-27T16:00:00.000Z","stockId":2052,"sp":1.9},{"date":"2023-07-26T16:00:00.000Z","stockId":2052,"sp":1.9},{"date":"2023-07-25T16:00:00.000Z","stockId":2052,"sp":1.9},{"date":"2023-07-24T16:00:00.000Z","stockId":2052,"sp":1.89},{"date":"2023-07-23T16:00:00.000Z","stockId":2052,"sp":1.89},{"date":"2023-07-20T16:00:00.000Z","stockId":2052,"sp":1.87},{"date":"2023-07-19T16:00:00.000Z","stockId":2052,"sp":1.88},{"date":"2023-07-18T16:00:00.000Z","stockId":2052,"sp":1.89},{"date":"2023-07-17T16:00:00.000Z","stockId":2052,"sp":1.9},{"date":"2023-07-16T16:00:00.000Z","stockId":2052,"sp":1.88},{"date":"2023-07-13T16:00:00.000Z","stockId":2052,"sp":1.91},{"date":"2023-07-12T16:00:00.000Z","stockId":2052,"sp":1.88},{"date":"2023-07-11T16:00:00.000Z","stockId":2052,"sp":1.9},{"date":"2023-07-10T16:00:00.000Z","stockId":2052,"sp":1.93},{"date":"2023-07-09T16:00:00.000Z","stockId":2052,"sp":1.89},{"date":"2023-07-06T16:00:00.000Z","stockId":2052,"sp":1.91},{"date":"2023-07-05T16:00:00.000Z","stockId":2052,"sp":1.95},{"date":"2023-07-04T16:00:00.000Z","stockId":2052,"sp":1.96},{"date":"2023-07-03T16:00:00.000Z","stockId":2052,"sp":2},{"date":"2023-07-02T16:00:00.000Z","stockId":2052,"sp":1.95},{"date":"2023-06-29T16:00:00.000Z","stockId":2052,"sp":1.9},{"date":"2023-06-28T16:00:00.000Z","stockId":2052,"sp":1.88},{"date":"2023-06-27T16:00:00.000Z","stockId":2052,"sp":1.91},{"date":"2023-06-26T16:00:00.000Z","stockId":2052,"sp":1.91},{"date":"2023-06-25T16:00:00.000Z","stockId":2052,"sp":1.84},{"date":"2023-06-20T16:00:00.000Z","stockId":2052,"sp":1.88},{"date":"2023-06-19T16:00:00.000Z","stockId":2052,"sp":1.87},{"date":"2023-06-18T16:00:00.000Z","stockId":2052,"sp":1.9},{"date":"2023-06-15T16:00:00.000Z","stockId":2052,"sp":1.96},{"date":"2023-06-14T16:00:00.000Z","stockId":2052,"sp":1.94},{"date":"2023-06-13T16:00:00.000Z","stockId":2052,"sp":1.96},{"date":"2023-06-12T16:00:00.000Z","stockId":2052,"sp":1.91},{"date":"2023-06-11T16:00:00.000Z","stockId":2052,"sp":1.88},{"date":"2023-06-08T16:00:00.000Z","stockId":2052,"sp":1.86}],"dateFlag":"day"}