window.pageData = {"stock":{"_id":2552,"stockCode":"002552","exchange":"sz","market":"a","stockType":"company","followedNum":145,"ipoDate":"2011-02-24T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2552,"establishDate":"1999-03-24T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"宝鼎科技","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"bdkj","actualControllerTypes":["natural_person"],"actualControllerName":"朱宝松;朱丽霞","blockDealDate":"2026-04-27T16:00:00.000Z","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":"2026-07-19T19:22:36.728Z"}],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2020-06-14T16:00:00.000Z","industry":{"_id":2010000270202,"stockCode":"270202","name":"印制电路板","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":81.45970676799321},"pb":{"mcw":10.83176882213901},"ps_ttm":{"mcw":7.771864793776913},"dyr":{"mcw":0.005050830534378273}},"staticDividendYieldRatio":0.005022620131790857},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080203,"stockCode":"C080203","exchange":"sz","stockType":"industry","source":"cni","tickerId":80203,"name":"电子元器件"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270200,"stockCode":"270200","name":"元件","stockType":"industry","exchange":"sw","tickerId":270200,"source":"sw"},{"_id":2010000270202,"stockCode":"270202","name":"印制电路板","stockType":"industry","exchange":"sw","tickerId":270202,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270200,"stockCode":"270200","name":"元件","stockType":"industry","exchange":"sw_2021","tickerId":270200,"source":"sw_2021"},{"_id":2020000270202,"stockCode":"270202","name":"印制电路板","stockType":"industry","exchange":"sw_2021","tickerId":270202,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930758,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930758","tickerId":930758,"source":"csi","name":"凤凰50","weighting":0.013},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0015},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00129},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0007},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00043},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00015},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00015}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.baoding-tech.com","companyName":"宝鼎科技股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-08T16:00:00.000Z","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12500万元-14500万元，与上年同期相比增长468.71%-559.71%。","maxProfit":145000000,"maxProfitChangeRatio":5.5971,"minProfit":125000000,"minProfitChangeRatio":4.6871,"performanceType":"sharply_increase","reason":"公司预计归属于上市公司股东的净利润比上年同期大幅上升468.71%至559.71%，主要原因是：1)报告期内，子公司金宝电子覆铜板及电子铜箔业务扭亏为盈，产品销量及销售价格持续上升，导致的营业收入及毛利率增长；2)报告期内，国际黄金价格走势保持在高位震荡运行，子公司河西金矿成品金产品销量及销售价格上升，导致的营业收入及毛利率增长。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2552,"type":"tr_dri","cagr_p_r_fs":0.12777398389686145,"cagr_p_r_fys":1.9576014536644486,"cagr_p_r_y1":1.9511699210482756,"cagr_p_r_y3":0.40500165185141723,"cagr_p_r_y5":0.3432369858592663,"p_r_fs":5.366925724866416,"cagr_p_r_d30":-0.32330931263858076,"cagr_p_r_d60":0.38172043010752676,"cagr_p_r_d90":1.3131217432496447,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"2011-02-24T16:00:00.000Z","cagr_p_r_y10":0.12559159406847242,"cagr_p_r_d14":-0.25313551544814916,"cagr_p_r_d7":-0.1907524030493869},"shnc":{"stockId":2552,"type":"shnc","shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":44202,"shnc_rld":"2026-07-09T16:00:00.000Z","shnc_rln":37882,"shnc_q1":1.4656663133820493,"shnc_q2":1.3813166684624503,"shnc_q3":1.3005100447590299,"shnc_y2":0.4841717599122395,"shnc_w2":-0.0026419394944053047,"shnc_w4":-0.013020966832419132,"shnc_w8":-0.053720633048265014,"shnc_w12":-0.24569033066917412,"shnc_d60":0.8964705882352941,"shnc_d90":1.1606114184680316,"shnc_d10":-0.14297995565811503,"shnc_d20":-0.16404801835996116,"shnc_d30":-0.12131193171274819},"ple":{"stockId":2552,"type":"ple","pc":0,"ps":0,"ps_mc":0,"ps_sc_r":0,"ps_shbt10sh_r":0,"last_data_date":"2025-10-16T16:00:00.000Z"},"mm_ha":{"stockId":2552,"type":"mm_ha","mm_sh":4214652,"mm_sha":257093772,"mm_sh_cap_r":0.011437216778816863,"spc":0.0146,"mm_shc_v_r":0.27043311366261297,"mm_sh_nba_d1":25995521.512572862,"mm_sh_nba_d5":25995521.512572862,"mm_sh_nba_d20":25995521.512572862,"mm_sh_nba_d60":25995521.512572862,"mm_sh_nba_d120":35779979.232927404,"mm_sh_nba_d240":32096052.241009854,"mm_sh_cap_rc_d1":0.004320726700488146,"mm_sh_cap_rc_d5":0.004320726700488146,"mm_sh_cap_rc_d20":0.004320726700488146,"mm_sh_cap_rc_d60":0.004320726700488146,"mm_sh_cap_rc_d120":0.006196826644876974,"mm_sh_nbv_d1":1592202,"mm_sh_nbv_d5":1592202,"mm_sh_nbv_d20":1592202,"mm_sh_nbv_d60":1592202,"mm_sh_nbv_d120":2283551,"mm_sh_nbv_d240":2082101,"mm_sh_nbp_d1":807079.5757452975,"mm_sh_nbp_d5":1132727.6802153839,"mm_sh_nbp_d20":1132727.6802153839,"mm_sh_nbp_d60":1132727.6802153839,"mm_sh_nbp_d120":2261435.080906383,"mm_sh_nbp_d240":5695962.921131105,"mm_sh_nbpr_d1":0.031046869952385817,"mm_sh_nbpr_d5":0.1550821882607076,"mm_sh_nbpr_d20":0.1550821882607076,"mm_sh_nbpr_d60":0.1550821882607076,"mm_sh_nbpr_d120":0.2499519885884701,"mm_sh_nbpr_d240":0.7065502384429307,"mm_sh_cap_rc_d240":0.0056501558117707865,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0032613126434733364,"mm_shc_v_r_d20":0.013521655683130648,"mm_shc_v_r_d240":0.0013387353328074341,"mm_shc_v_r_d5":0.05408662273252259,"mm_shc_v_r_d60":0.00450721856104355,"mm_sh_cap_rc_q1":0.0006051370683966932,"mm_sh_cap_rc_q2":-0.002333165064369345,"mm_sh_cap_rc_q3":0.0027805830520009275,"mm_sh_cap_rc_q4":0.007101309752489074,"mm_sh_nba_q1":12944903.657174777,"mm_sh_nba_q2":-4569169.041750744,"mm_sh_nba_q3":26634576.419070095,"mm_sh_nba_q4":52630097.93164296,"mm_sh_nbv_q1":222995,"mm_sh_nbv_q2":-859779,"mm_sh_nbv_q3":1024654,"mm_sh_nbv_q4":2616856}},"priceMetrics":{"pe_ttm":109.94323760264211,"d_pe_ttm":108.44683495623963,"pb":12.098251573398787,"pb_wo_gw":12.098251573398787,"dyr":0.004095842709082871,"mc":18945323712.73,"mc_om":18945323712.73,"sp":48.83,"spc":-0.0999,"ta":777587743,"to_r":0.04171007548320688,"cmc":17994015602,"ecmc":6771545027.11,"ecmc_psh":178754,"shn":37882},"differentMarketStocks":[],"staticDividendYieldRatio":0.004095842709082871},"shareholdersEquityChangeData":[{"_id":"691a2d8ce0886e793b46b552","stockId":2552,"source":"cn_info","shareholderName":"张守德","declarationDate":"2025-11-03T16:00:00.000Z","date":"2025-10-16T16:00:00.000Z","changeQuantity":-1000,"sharesChangeRatio":0,"sharesHeldAfterChange":0,"quantityHeldAfterChange":500,"stock":{"_id":2552,"stockCode":"002552","exchange":"sz","market":"a","stockType":"company","followedNum":145,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2552,"memoNum":3,"currency":"CNY","name":"宝鼎科技","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99db9bea94b6178542f","stockId":2552,"source":"cn_info","shareholderName":"朱丽霞","declarationDate":"2023-07-21T16:00:00.000Z","date":"2023-07-20T16:00:00.000Z","changeQuantity":-4109702,"sharesChangeRatio":0.0096,"priceLimit":"18.09","sharesHeldAfterChange":0.1426,"quantityHeldAfterChange":61036195,"priceFloor":18.09,"priceCeiling":18.09,"averagePrice":18.09,"stock":{"_id":2552,"stockCode":"002552","exchange":"sz","market":"a","stockType":"company","followedNum":145,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2552,"memoNum":3,"currency":"CNY","name":"宝鼎科技","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-16T16:00:00.000Z","stockId":2552,"sp":48.83},{"stockId":2552,"date":"2026-07-15T16:00:00.000Z","sp":54.25},{"date":"2026-07-14T16:00:00.000Z","stockId":2552,"sp":55.66},{"date":"2026-07-13T16:00:00.000Z","stockId":2552,"sp":58.2},{"stockId":2552,"date":"2026-07-12T16:00:00.000Z","sp":54.31},{"date":"2026-07-09T16:00:00.000Z","stockId":2552,"sp":60.34},{"date":"2026-07-08T16:00:00.000Z","stockId":2552,"sp":64.54},{"stockId":2552,"date":"2026-07-07T16:00:00.000Z","sp":58.67},{"date":"2026-07-06T16:00:00.000Z","stockId":2552,"sp":56.61},{"date":"2026-07-05T16:00:00.000Z","stockId":2552,"sp":58.84},{"date":"2026-07-02T16:00:00.000Z","stockId":2552,"sp":65.38},{"date":"2026-07-01T16:00:00.000Z","stockId":2552,"sp":61.26},{"date":"2026-06-30T16:00:00.000Z","stockId":2552,"sp":60.2},{"date":"2026-06-29T16:00:00.000Z","stockId":2552,"sp":61},{"stockId":2552,"date":"2026-06-28T16:00:00.000Z","sp":60.12},{"date":"2026-06-25T16:00:00.000Z","stockId":2552,"sp":66.8},{"stockId":2552,"date":"2026-06-24T16:00:00.000Z","sp":72.72},{"stockId":2552,"date":"2026-06-23T16:00:00.000Z","sp":75.99},{"date":"2026-06-22T16:00:00.000Z","stockId":2552,"sp":69.08},{"stockId":2552,"date":"2026-06-21T16:00:00.000Z","sp":76.68},{"date":"2026-06-17T16:00:00.000Z","stockId":2552,"sp":72.39},{"stockId":2552,"date":"2026-06-16T16:00:00.000Z","sp":72.16},{"date":"2026-06-15T16:00:00.000Z","stockId":2552,"sp":70.93},{"stockId":2552,"date":"2026-06-14T16:00:00.000Z","sp":64.48},{"date":"2026-06-11T16:00:00.000Z","stockId":2552,"sp":58.62},{"date":"2026-06-10T16:00:00.000Z","stockId":2552,"sp":53.37},{"stockId":2552,"date":"2026-06-09T16:00:00.000Z","sp":59.3},{"stockId":2552,"date":"2026-06-08T16:00:00.000Z","sp":64.96},{"date":"2026-06-07T16:00:00.000Z","stockId":2552,"sp":60.66},{"stockId":2552,"date":"2026-06-04T16:00:00.000Z","sp":58.32},{"stockId":2552,"date":"2026-06-03T16:00:00.000Z","sp":59},{"date":"2026-06-02T16:00:00.000Z","stockId":2552,"sp":59.47},{"date":"2026-06-01T16:00:00.000Z","stockId":2552,"sp":60.78},{"stockId":2552,"date":"2026-05-31T16:00:00.000Z","sp":57.93},{"stockId":2552,"date":"2026-05-28T16:00:00.000Z","sp":57.7},{"date":"2026-05-27T16:00:00.000Z","stockId":2552,"sp":55.58},{"date":"2026-05-26T16:00:00.000Z","stockId":2552,"sp":50.53},{"date":"2026-05-25T16:00:00.000Z","stockId":2552,"sp":48.18},{"date":"2026-05-24T16:00:00.000Z","stockId":2552,"sp":43.8},{"stockId":2552,"date":"2026-05-21T16:00:00.000Z","sp":39.82},{"stockId":2552,"date":"2026-05-20T16:00:00.000Z","sp":36.2},{"date":"2026-05-19T16:00:00.000Z","stockId":2552,"sp":37.4},{"stockId":2552,"date":"2026-05-18T16:00:00.000Z","sp":38.87},{"stockId":2552,"date":"2026-05-17T16:00:00.000Z","sp":35.34},{"stockId":2552,"date":"2026-05-14T16:00:00.000Z","sp":32.13},{"stockId":2552,"date":"2026-05-13T16:00:00.000Z","sp":33.85},{"date":"2026-05-12T16:00:00.000Z","stockId":2552,"sp":34.81},{"stockId":2552,"date":"2026-05-11T16:00:00.000Z","sp":33.46},{"stockId":2552,"date":"2026-05-10T16:00:00.000Z","sp":30.42},{"stockId":2552,"date":"2026-05-07T16:00:00.000Z","sp":27.65},{"stockId":2552,"date":"2026-05-06T16:00:00.000Z","sp":25.14},{"stockId":2552,"date":"2026-05-05T16:00:00.000Z","sp":22.85},{"stockId":2552,"date":"2026-04-29T16:00:00.000Z","sp":22.07},{"date":"2026-04-28T16:00:00.000Z","stockId":2552,"sp":22.42},{"stockId":2552,"date":"2026-04-27T16:00:00.000Z","sp":21.98},{"date":"2026-04-26T16:00:00.000Z","stockId":2552,"sp":21.52},{"stockId":2552,"date":"2026-04-23T16:00:00.000Z","sp":20.9},{"date":"2026-04-22T16:00:00.000Z","stockId":2552,"sp":21.51},{"stockId":2552,"date":"2026-04-21T16:00:00.000Z","sp":22.02},{"stockId":2552,"date":"2026-04-20T16:00:00.000Z","sp":21.91},{"date":"2026-04-19T16:00:00.000Z","stockId":2552,"sp":20.76},{"stockId":2552,"date":"2026-04-16T16:00:00.000Z","sp":21.11},{"stockId":2552,"date":"2026-04-15T16:00:00.000Z","sp":21.52},{"date":"2026-04-14T16:00:00.000Z","stockId":2552,"sp":20.36},{"stockId":2552,"date":"2026-04-13T16:00:00.000Z","sp":19.06},{"date":"2026-04-12T16:00:00.000Z","stockId":2552,"sp":19.28},{"stockId":2552,"date":"2026-04-09T16:00:00.000Z","sp":18.42},{"stockId":2552,"date":"2026-04-08T16:00:00.000Z","sp":17.68},{"date":"2026-04-07T16:00:00.000Z","stockId":2552,"sp":17.52},{"date":"2026-04-06T16:00:00.000Z","stockId":2552,"sp":16.55},{"date":"2026-04-02T16:00:00.000Z","stockId":2552,"sp":15.8},{"date":"2026-04-01T16:00:00.000Z","stockId":2552,"sp":16.06},{"stockId":2552,"date":"2026-03-31T16:00:00.000Z","sp":16.37},{"date":"2026-03-30T16:00:00.000Z","stockId":2552,"sp":16},{"date":"2026-03-29T16:00:00.000Z","stockId":2552,"sp":16.38},{"stockId":2552,"date":"2026-03-26T16:00:00.000Z","sp":15.9},{"date":"2026-03-25T16:00:00.000Z","stockId":2552,"sp":15.75},{"date":"2026-03-24T16:00:00.000Z","stockId":2552,"sp":16.23},{"date":"2026-03-23T16:00:00.000Z","stockId":2552,"sp":15.73},{"stockId":2552,"date":"2026-03-22T16:00:00.000Z","sp":15.29},{"stockId":2552,"date":"2026-03-19T16:00:00.000Z","sp":16.99},{"stockId":2552,"date":"2026-03-18T16:00:00.000Z","sp":17.35},{"date":"2026-03-17T16:00:00.000Z","stockId":2552,"sp":18.31},{"date":"2026-03-16T16:00:00.000Z","stockId":2552,"sp":18.15},{"stockId":2552,"date":"2026-03-15T16:00:00.000Z","sp":18.55},{"date":"2026-03-12T16:00:00.000Z","stockId":2552,"sp":18.91},{"date":"2026-03-11T16:00:00.000Z","stockId":2552,"sp":19.08},{"date":"2026-03-10T16:00:00.000Z","stockId":2552,"sp":19.44},{"stockId":2552,"date":"2026-03-09T16:00:00.000Z","sp":19.76},{"date":"2026-03-08T16:00:00.000Z","stockId":2552,"sp":19.52},{"stockId":2552,"date":"2026-03-05T16:00:00.000Z","sp":19.62},{"stockId":2552,"date":"2026-03-04T16:00:00.000Z","sp":19.46},{"stockId":2552,"date":"2026-03-03T16:00:00.000Z","sp":19.51},{"date":"2026-03-02T16:00:00.000Z","stockId":2552,"sp":20.1},{"date":"2026-03-01T16:00:00.000Z","stockId":2552,"sp":21.3},{"date":"2026-02-26T16:00:00.000Z","stockId":2552,"sp":21.16},{"stockId":2552,"date":"2026-02-25T16:00:00.000Z","sp":20.82},{"date":"2026-02-24T16:00:00.000Z","stockId":2552,"sp":20.88},{"date":"2026-02-23T16:00:00.000Z","stockId":2552,"sp":20.45},{"stockId":2552,"date":"2026-02-12T16:00:00.000Z","sp":19.72},{"date":"2026-02-11T16:00:00.000Z","stockId":2552,"sp":20.35},{"date":"2026-02-10T16:00:00.000Z","stockId":2552,"sp":20.17},{"stockId":2552,"date":"2026-02-09T16:00:00.000Z","sp":19.46},{"stockId":2552,"date":"2026-02-08T16:00:00.000Z","sp":20.94},{"stockId":2552,"date":"2026-02-05T16:00:00.000Z","sp":20.6},{"date":"2026-02-04T16:00:00.000Z","stockId":2552,"sp":20},{"stockId":2552,"date":"2026-02-03T16:00:00.000Z","sp":20.07},{"date":"2026-02-02T16:00:00.000Z","stockId":2552,"sp":19.21},{"date":"2026-02-01T16:00:00.000Z","stockId":2552,"sp":18.76},{"date":"2026-01-29T16:00:00.000Z","stockId":2552,"sp":19.25},{"stockId":2552,"date":"2026-01-28T16:00:00.000Z","sp":21.21},{"date":"2026-01-27T16:00:00.000Z","stockId":2552,"sp":21.03},{"stockId":2552,"date":"2026-01-26T16:00:00.000Z","sp":19.71},{"date":"2026-01-25T16:00:00.000Z","stockId":2552,"sp":20.01},{"date":"2026-01-22T16:00:00.000Z","stockId":2552,"sp":19.31},{"stockId":2552,"date":"2026-01-21T16:00:00.000Z","sp":19.17},{"stockId":2552,"date":"2026-01-20T16:00:00.000Z","sp":19.61},{"date":"2026-01-19T16:00:00.000Z","stockId":2552,"sp":18.87},{"stockId":2552,"date":"2026-01-18T16:00:00.000Z","sp":18.72},{"date":"2026-01-15T16:00:00.000Z","stockId":2552,"sp":18.21},{"date":"2026-01-14T16:00:00.000Z","stockId":2552,"sp":18.8},{"stockId":2552,"date":"2026-01-13T16:00:00.000Z","sp":18.3},{"stockId":2552,"date":"2026-01-12T16:00:00.000Z","sp":18.44},{"date":"2026-01-11T16:00:00.000Z","stockId":2552,"sp":17.75},{"stockId":2552,"date":"2026-01-08T16:00:00.000Z","sp":17.53},{"date":"2026-01-07T16:00:00.000Z","stockId":2552,"sp":17.32},{"date":"2026-01-06T16:00:00.000Z","stockId":2552,"sp":17.46},{"date":"2026-01-05T16:00:00.000Z","stockId":2552,"sp":16.96},{"date":"2026-01-04T16:00:00.000Z","stockId":2552,"sp":16.97},{"date":"2025-12-30T16:00:00.000Z","stockId":2552,"sp":16.51},{"date":"2025-12-29T16:00:00.000Z","stockId":2552,"sp":16.68},{"date":"2025-12-28T16:00:00.000Z","stockId":2552,"sp":17.04},{"date":"2025-12-25T16:00:00.000Z","stockId":2552,"sp":16.97},{"date":"2025-12-24T16:00:00.000Z","stockId":2552,"sp":17},{"date":"2025-12-23T16:00:00.000Z","stockId":2552,"sp":17.06},{"date":"2025-12-22T16:00:00.000Z","stockId":2552,"sp":16.83},{"date":"2025-12-21T16:00:00.000Z","stockId":2552,"sp":16.76},{"date":"2025-12-18T16:00:00.000Z","stockId":2552,"sp":16.29},{"date":"2025-12-17T16:00:00.000Z","stockId":2552,"sp":16.28},{"date":"2025-12-16T16:00:00.000Z","stockId":2552,"sp":16.38},{"date":"2025-12-15T16:00:00.000Z","stockId":2552,"sp":15.98},{"date":"2025-12-14T16:00:00.000Z","stockId":2552,"sp":16.99},{"date":"2025-12-11T16:00:00.000Z","stockId":2552,"sp":16.82},{"date":"2025-12-10T16:00:00.000Z","stockId":2552,"sp":16.21},{"date":"2025-12-09T16:00:00.000Z","stockId":2552,"sp":16.31},{"date":"2025-12-08T16:00:00.000Z","stockId":2552,"sp":16.2},{"date":"2025-12-07T16:00:00.000Z","stockId":2552,"sp":16.55},{"date":"2025-12-04T16:00:00.000Z","stockId":2552,"sp":16.63},{"date":"2025-12-03T16:00:00.000Z","stockId":2552,"sp":16.53},{"date":"2025-12-02T16:00:00.000Z","stockId":2552,"sp":16.86},{"date":"2025-12-01T16:00:00.000Z","stockId":2552,"sp":16.97},{"date":"2025-11-30T16:00:00.000Z","stockId":2552,"sp":17.05},{"date":"2025-11-27T16:00:00.000Z","stockId":2552,"sp":16.84},{"date":"2025-11-26T16:00:00.000Z","stockId":2552,"sp":16.66},{"date":"2025-11-25T16:00:00.000Z","stockId":2552,"sp":16.4},{"date":"2025-11-24T16:00:00.000Z","stockId":2552,"sp":16.49},{"date":"2025-11-23T16:00:00.000Z","stockId":2552,"sp":15.9},{"date":"2025-11-20T16:00:00.000Z","stockId":2552,"sp":15.38},{"date":"2025-11-19T16:00:00.000Z","stockId":2552,"sp":16.26},{"date":"2025-11-18T16:00:00.000Z","stockId":2552,"sp":16.31},{"date":"2025-11-17T16:00:00.000Z","stockId":2552,"sp":16.47},{"date":"2025-11-16T16:00:00.000Z","stockId":2552,"sp":16.82},{"date":"2025-11-13T16:00:00.000Z","stockId":2552,"sp":17.1},{"date":"2025-11-12T16:00:00.000Z","stockId":2552,"sp":17.08},{"date":"2025-11-11T16:00:00.000Z","stockId":2552,"sp":16.88},{"date":"2025-11-10T16:00:00.000Z","stockId":2552,"sp":17.26},{"date":"2025-11-09T16:00:00.000Z","stockId":2552,"sp":17.14},{"date":"2025-11-06T16:00:00.000Z","stockId":2552,"sp":16.93},{"date":"2025-11-05T16:00:00.000Z","stockId":2552,"sp":16.73},{"date":"2025-11-04T16:00:00.000Z","stockId":2552,"sp":16.58},{"date":"2025-11-03T16:00:00.000Z","stockId":2552,"sp":16.2},{"date":"2025-11-02T16:00:00.000Z","stockId":2552,"sp":16.3},{"date":"2025-10-30T16:00:00.000Z","stockId":2552,"sp":16.2},{"date":"2025-10-29T16:00:00.000Z","stockId":2552,"sp":16.17},{"date":"2025-10-28T16:00:00.000Z","stockId":2552,"sp":16.22},{"date":"2025-10-27T16:00:00.000Z","stockId":2552,"sp":15.6},{"date":"2025-10-26T16:00:00.000Z","stockId":2552,"sp":15.69},{"date":"2025-10-23T16:00:00.000Z","stockId":2552,"sp":15.34},{"date":"2025-10-22T16:00:00.000Z","stockId":2552,"sp":15.63},{"date":"2025-10-21T16:00:00.000Z","stockId":2552,"sp":16.01},{"date":"2025-10-20T16:00:00.000Z","stockId":2552,"sp":17.28},{"date":"2025-10-19T16:00:00.000Z","stockId":2552,"sp":17.04},{"date":"2025-10-16T16:00:00.000Z","stockId":2552,"sp":18.7},{"date":"2025-10-15T16:00:00.000Z","stockId":2552,"sp":17},{"date":"2025-10-14T16:00:00.000Z","stockId":2552,"sp":17.44},{"date":"2025-10-13T16:00:00.000Z","stockId":2552,"sp":17.1},{"date":"2025-10-12T16:00:00.000Z","stockId":2552,"sp":17.13},{"date":"2025-10-09T16:00:00.000Z","stockId":2552,"sp":16.96},{"date":"2025-10-08T16:00:00.000Z","stockId":2552,"sp":16.75},{"date":"2025-09-29T16:00:00.000Z","stockId":2552,"sp":16.11},{"date":"2025-09-28T16:00:00.000Z","stockId":2552,"sp":16.49},{"date":"2025-09-25T16:00:00.000Z","stockId":2552,"sp":15.86},{"date":"2025-09-24T16:00:00.000Z","stockId":2552,"sp":16.15},{"date":"2025-09-23T16:00:00.000Z","stockId":2552,"sp":16.11},{"date":"2025-09-22T16:00:00.000Z","stockId":2552,"sp":16.24},{"date":"2025-09-21T16:00:00.000Z","stockId":2552,"sp":16.43},{"date":"2025-09-18T16:00:00.000Z","stockId":2552,"sp":16.38},{"date":"2025-09-17T16:00:00.000Z","stockId":2552,"sp":16.46},{"date":"2025-09-16T16:00:00.000Z","stockId":2552,"sp":16.82},{"date":"2025-09-15T16:00:00.000Z","stockId":2552,"sp":16.87},{"date":"2025-09-14T16:00:00.000Z","stockId":2552,"sp":16.73},{"date":"2025-09-11T16:00:00.000Z","stockId":2552,"sp":17.06},{"date":"2025-09-10T16:00:00.000Z","stockId":2552,"sp":16.93},{"date":"2025-09-09T16:00:00.000Z","stockId":2552,"sp":16.37},{"date":"2025-09-08T16:00:00.000Z","stockId":2552,"sp":16.39},{"date":"2025-09-07T16:00:00.000Z","stockId":2552,"sp":16.23},{"date":"2025-09-04T16:00:00.000Z","stockId":2552,"sp":15.93},{"date":"2025-09-03T16:00:00.000Z","stockId":2552,"sp":15.39},{"date":"2025-09-02T16:00:00.000Z","stockId":2552,"sp":15.78},{"date":"2025-09-01T16:00:00.000Z","stockId":2552,"sp":16.09},{"date":"2025-08-31T16:00:00.000Z","stockId":2552,"sp":16.57},{"date":"2025-08-28T16:00:00.000Z","stockId":2552,"sp":15.87},{"date":"2025-08-27T16:00:00.000Z","stockId":2552,"sp":16.16},{"date":"2025-08-26T16:00:00.000Z","stockId":2552,"sp":15.78},{"date":"2025-08-25T16:00:00.000Z","stockId":2552,"sp":16.11},{"date":"2025-08-24T16:00:00.000Z","stockId":2552,"sp":16.17},{"date":"2025-08-21T16:00:00.000Z","stockId":2552,"sp":16.05},{"date":"2025-08-20T16:00:00.000Z","stockId":2552,"sp":15.88},{"date":"2025-08-19T16:00:00.000Z","stockId":2552,"sp":16.23},{"date":"2025-08-18T16:00:00.000Z","stockId":2552,"sp":16.21},{"date":"2025-08-17T16:00:00.000Z","stockId":2552,"sp":16.38},{"date":"2025-08-14T16:00:00.000Z","stockId":2552,"sp":16.44},{"date":"2025-08-13T16:00:00.000Z","stockId":2552,"sp":15.44},{"date":"2025-08-12T16:00:00.000Z","stockId":2552,"sp":16.25},{"date":"2025-08-11T16:00:00.000Z","stockId":2552,"sp":16.32},{"date":"2025-08-10T16:00:00.000Z","stockId":2552,"sp":16.77},{"date":"2025-08-07T16:00:00.000Z","stockId":2552,"sp":16.19},{"date":"2025-08-06T16:00:00.000Z","stockId":2552,"sp":16.07},{"date":"2025-08-05T16:00:00.000Z","stockId":2552,"sp":16.33},{"date":"2025-08-04T16:00:00.000Z","stockId":2552,"sp":16.73},{"date":"2025-08-03T16:00:00.000Z","stockId":2552,"sp":17.35},{"date":"2025-07-31T16:00:00.000Z","stockId":2552,"sp":17.5},{"date":"2025-07-30T16:00:00.000Z","stockId":2552,"sp":16.66},{"date":"2025-07-29T16:00:00.000Z","stockId":2552,"sp":16.88},{"date":"2025-07-28T16:00:00.000Z","stockId":2552,"sp":17},{"date":"2025-07-27T16:00:00.000Z","stockId":2552,"sp":16.49},{"date":"2025-07-24T16:00:00.000Z","stockId":2552,"sp":16.17},{"date":"2025-07-23T16:00:00.000Z","stockId":2552,"sp":16.6},{"date":"2025-07-22T16:00:00.000Z","stockId":2552,"sp":16.61},{"date":"2025-07-21T16:00:00.000Z","stockId":2552,"sp":16.93},{"date":"2025-07-20T16:00:00.000Z","stockId":2552,"sp":16.53},{"date":"2025-07-17T16:00:00.000Z","stockId":2552,"sp":16.32},{"date":"2025-07-16T16:00:00.000Z","stockId":2552,"sp":16.75},{"date":"2025-07-15T16:00:00.000Z","stockId":2552,"sp":16.38},{"date":"2025-07-14T16:00:00.000Z","stockId":2552,"sp":16.54},{"date":"2025-07-13T16:00:00.000Z","stockId":2552,"sp":17.01},{"date":"2025-07-10T16:00:00.000Z","stockId":2552,"sp":15.46},{"date":"2025-07-09T16:00:00.000Z","stockId":2552,"sp":16.04},{"date":"2025-07-08T16:00:00.000Z","stockId":2552,"sp":16.13},{"date":"2025-07-07T16:00:00.000Z","stockId":2552,"sp":16.3},{"date":"2025-07-06T16:00:00.000Z","stockId":2552,"sp":14.82},{"date":"2025-07-03T16:00:00.000Z","stockId":2552,"sp":14.62},{"date":"2025-07-02T16:00:00.000Z","stockId":2552,"sp":14.65},{"date":"2025-07-01T16:00:00.000Z","stockId":2552,"sp":14.27},{"date":"2025-06-30T16:00:00.000Z","stockId":2552,"sp":14.22},{"date":"2025-06-29T16:00:00.000Z","stockId":2552,"sp":14.17},{"date":"2025-06-26T16:00:00.000Z","stockId":2552,"sp":14.08},{"date":"2025-06-25T16:00:00.000Z","stockId":2552,"sp":13.92},{"date":"2025-06-24T16:00:00.000Z","stockId":2552,"sp":13.93},{"date":"2025-06-23T16:00:00.000Z","stockId":2552,"sp":13.87},{"date":"2025-06-22T16:00:00.000Z","stockId":2552,"sp":13.71},{"date":"2025-06-19T16:00:00.000Z","stockId":2552,"sp":13.38},{"date":"2025-06-18T16:00:00.000Z","stockId":2552,"sp":13.52},{"date":"2025-06-17T16:00:00.000Z","stockId":2552,"sp":13.95},{"date":"2025-06-16T16:00:00.000Z","stockId":2552,"sp":13.58},{"date":"2025-06-15T16:00:00.000Z","stockId":2552,"sp":13.72},{"date":"2025-06-12T16:00:00.000Z","stockId":2552,"sp":13.71},{"date":"2025-06-11T16:00:00.000Z","stockId":2552,"sp":13.75},{"date":"2025-06-10T16:00:00.000Z","stockId":2552,"sp":13.78},{"date":"2025-06-09T16:00:00.000Z","stockId":2552,"sp":13.75},{"date":"2025-06-08T16:00:00.000Z","stockId":2552,"sp":13.94},{"date":"2025-06-05T16:00:00.000Z","stockId":2552,"sp":14.03},{"date":"2025-06-04T16:00:00.000Z","stockId":2552,"sp":13.94},{"date":"2025-06-03T16:00:00.000Z","stockId":2552,"sp":13.96},{"date":"2025-06-02T16:00:00.000Z","stockId":2552,"sp":13.68},{"date":"2025-05-29T16:00:00.000Z","stockId":2552,"sp":13.24},{"date":"2025-05-28T16:00:00.000Z","stockId":2552,"sp":13.59},{"date":"2025-05-27T16:00:00.000Z","stockId":2552,"sp":13.55},{"date":"2025-05-26T16:00:00.000Z","stockId":2552,"sp":13.66},{"date":"2025-05-25T16:00:00.000Z","stockId":2552,"sp":13.71},{"date":"2025-05-22T16:00:00.000Z","stockId":2552,"sp":13.66},{"date":"2025-05-21T16:00:00.000Z","stockId":2552,"sp":13.72},{"date":"2025-05-20T16:00:00.000Z","stockId":2552,"sp":13.6},{"date":"2025-05-19T16:00:00.000Z","stockId":2552,"sp":13.57},{"date":"2025-05-18T16:00:00.000Z","stockId":2552,"sp":13.37},{"date":"2025-05-15T16:00:00.000Z","stockId":2552,"sp":13.15},{"date":"2025-05-14T16:00:00.000Z","stockId":2552,"sp":13.14},{"date":"2025-05-13T16:00:00.000Z","stockId":2552,"sp":13.43},{"date":"2025-05-12T16:00:00.000Z","stockId":2552,"sp":13.53},{"date":"2025-05-11T16:00:00.000Z","stockId":2552,"sp":13.67},{"date":"2025-05-08T16:00:00.000Z","stockId":2552,"sp":13.42},{"date":"2025-05-07T16:00:00.000Z","stockId":2552,"sp":13.64},{"date":"2025-05-06T16:00:00.000Z","stockId":2552,"sp":13.5},{"date":"2025-05-05T16:00:00.000Z","stockId":2552,"sp":13.45},{"date":"2025-04-29T16:00:00.000Z","stockId":2552,"sp":12.9},{"date":"2025-04-28T16:00:00.000Z","stockId":2552,"sp":13.15},{"date":"2025-04-27T16:00:00.000Z","stockId":2552,"sp":13.01},{"date":"2025-04-24T16:00:00.000Z","stockId":2552,"sp":14.07},{"date":"2025-04-23T16:00:00.000Z","stockId":2552,"sp":14.04},{"date":"2025-04-22T16:00:00.000Z","stockId":2552,"sp":14.26},{"date":"2025-04-21T16:00:00.000Z","stockId":2552,"sp":15.02},{"date":"2025-04-20T16:00:00.000Z","stockId":2552,"sp":13.65},{"date":"2025-04-17T16:00:00.000Z","stockId":2552,"sp":12.9},{"date":"2025-04-16T16:00:00.000Z","stockId":2552,"sp":13.01},{"date":"2025-04-15T16:00:00.000Z","stockId":2552,"sp":13.03},{"date":"2025-04-14T16:00:00.000Z","stockId":2552,"sp":13.28},{"date":"2025-04-13T16:00:00.000Z","stockId":2552,"sp":13.29},{"date":"2025-04-10T16:00:00.000Z","stockId":2552,"sp":12.98},{"date":"2025-04-09T16:00:00.000Z","stockId":2552,"sp":12.66},{"date":"2025-04-08T16:00:00.000Z","stockId":2552,"sp":12.26},{"date":"2025-04-07T16:00:00.000Z","stockId":2552,"sp":12.16},{"date":"2025-04-06T16:00:00.000Z","stockId":2552,"sp":13.01},{"date":"2025-04-02T16:00:00.000Z","stockId":2552,"sp":14.45},{"date":"2025-04-01T16:00:00.000Z","stockId":2552,"sp":14.83},{"date":"2025-03-31T16:00:00.000Z","stockId":2552,"sp":15.11},{"date":"2025-03-30T16:00:00.000Z","stockId":2552,"sp":14.78},{"date":"2025-03-27T16:00:00.000Z","stockId":2552,"sp":14.7},{"date":"2025-03-26T16:00:00.000Z","stockId":2552,"sp":14.77},{"date":"2025-03-25T16:00:00.000Z","stockId":2552,"sp":14.88},{"date":"2025-03-24T16:00:00.000Z","stockId":2552,"sp":14.83},{"date":"2025-03-23T16:00:00.000Z","stockId":2552,"sp":15.25},{"date":"2025-03-20T16:00:00.000Z","stockId":2552,"sp":15.24},{"date":"2025-03-19T16:00:00.000Z","stockId":2552,"sp":15.42},{"date":"2025-03-18T16:00:00.000Z","stockId":2552,"sp":15.57},{"date":"2025-03-17T16:00:00.000Z","stockId":2552,"sp":15.63},{"date":"2025-03-16T16:00:00.000Z","stockId":2552,"sp":15.35},{"date":"2025-03-13T16:00:00.000Z","stockId":2552,"sp":15.41},{"date":"2025-03-12T16:00:00.000Z","stockId":2552,"sp":15.29},{"date":"2025-03-11T16:00:00.000Z","stockId":2552,"sp":15.46},{"date":"2025-03-10T16:00:00.000Z","stockId":2552,"sp":15.38},{"date":"2025-03-09T16:00:00.000Z","stockId":2552,"sp":15.19},{"date":"2025-03-06T16:00:00.000Z","stockId":2552,"sp":15.11},{"date":"2025-03-05T16:00:00.000Z","stockId":2552,"sp":15.08},{"date":"2025-03-04T16:00:00.000Z","stockId":2552,"sp":14.84},{"date":"2025-03-03T16:00:00.000Z","stockId":2552,"sp":14.61},{"date":"2025-03-02T16:00:00.000Z","stockId":2552,"sp":14.39},{"date":"2025-02-27T16:00:00.000Z","stockId":2552,"sp":14.17},{"date":"2025-02-26T16:00:00.000Z","stockId":2552,"sp":14.79},{"date":"2025-02-25T16:00:00.000Z","stockId":2552,"sp":15.02},{"date":"2025-02-24T16:00:00.000Z","stockId":2552,"sp":14.95},{"date":"2025-02-23T16:00:00.000Z","stockId":2552,"sp":15.13},{"date":"2025-02-20T16:00:00.000Z","stockId":2552,"sp":15.32},{"date":"2025-02-19T16:00:00.000Z","stockId":2552,"sp":15.31},{"date":"2025-02-18T16:00:00.000Z","stockId":2552,"sp":15.28},{"date":"2025-02-17T16:00:00.000Z","stockId":2552,"sp":14.85},{"date":"2025-02-16T16:00:00.000Z","stockId":2552,"sp":15.59},{"date":"2025-02-13T16:00:00.000Z","stockId":2552,"sp":15.29},{"date":"2025-02-12T16:00:00.000Z","stockId":2552,"sp":15.62},{"date":"2025-02-11T16:00:00.000Z","stockId":2552,"sp":16.35},{"date":"2025-02-10T16:00:00.000Z","stockId":2552,"sp":16.51},{"date":"2025-02-09T16:00:00.000Z","stockId":2552,"sp":15.45},{"date":"2025-02-06T16:00:00.000Z","stockId":2552,"sp":15.36},{"date":"2025-02-05T16:00:00.000Z","stockId":2552,"sp":15.47},{"date":"2025-02-04T16:00:00.000Z","stockId":2552,"sp":15.09},{"date":"2025-01-26T16:00:00.000Z","stockId":2552,"sp":14.7},{"date":"2025-01-23T16:00:00.000Z","stockId":2552,"sp":16.06},{"date":"2025-01-22T16:00:00.000Z","stockId":2552,"sp":15.73},{"date":"2025-01-21T16:00:00.000Z","stockId":2552,"sp":16.76},{"date":"2025-01-20T16:00:00.000Z","stockId":2552,"sp":17.58},{"date":"2025-01-19T16:00:00.000Z","stockId":2552,"sp":16.91},{"date":"2025-01-16T16:00:00.000Z","stockId":2552,"sp":17.48},{"date":"2025-01-15T16:00:00.000Z","stockId":2552,"sp":15.89},{"date":"2025-01-14T16:00:00.000Z","stockId":2552,"sp":16.72},{"date":"2025-01-13T16:00:00.000Z","stockId":2552,"sp":15.2},{"date":"2025-01-12T16:00:00.000Z","stockId":2552,"sp":14.73},{"date":"2025-01-09T16:00:00.000Z","stockId":2552,"sp":15.25},{"date":"2025-01-08T16:00:00.000Z","stockId":2552,"sp":15.83},{"date":"2025-01-07T16:00:00.000Z","stockId":2552,"sp":14.39},{"date":"2025-01-06T16:00:00.000Z","stockId":2552,"sp":15.32},{"date":"2025-01-05T16:00:00.000Z","stockId":2552,"sp":15.93},{"date":"2025-01-02T16:00:00.000Z","stockId":2552,"sp":14.48},{"date":"2025-01-01T16:00:00.000Z","stockId":2552,"sp":13.16},{"date":"2024-12-30T16:00:00.000Z","stockId":2552,"sp":13.12},{"date":"2024-12-29T16:00:00.000Z","stockId":2552,"sp":13.6},{"date":"2024-12-26T16:00:00.000Z","stockId":2552,"sp":13.63},{"date":"2024-12-25T16:00:00.000Z","stockId":2552,"sp":12.39},{"date":"2024-12-24T16:00:00.000Z","stockId":2552,"sp":12.14},{"date":"2024-12-23T16:00:00.000Z","stockId":2552,"sp":12.52},{"date":"2024-12-22T16:00:00.000Z","stockId":2552,"sp":12.34},{"date":"2024-12-19T16:00:00.000Z","stockId":2552,"sp":12.86},{"date":"2024-12-18T16:00:00.000Z","stockId":2552,"sp":12.76},{"date":"2024-12-17T16:00:00.000Z","stockId":2552,"sp":12.75},{"date":"2024-12-16T16:00:00.000Z","stockId":2552,"sp":12.88},{"date":"2024-12-15T16:00:00.000Z","stockId":2552,"sp":13.15},{"date":"2024-12-12T16:00:00.000Z","stockId":2552,"sp":13.9},{"date":"2024-12-11T16:00:00.000Z","stockId":2552,"sp":13.25},{"date":"2024-12-10T16:00:00.000Z","stockId":2552,"sp":13.03},{"date":"2024-12-09T16:00:00.000Z","stockId":2552,"sp":12.99},{"date":"2024-12-08T16:00:00.000Z","stockId":2552,"sp":13.19},{"date":"2024-12-05T16:00:00.000Z","stockId":2552,"sp":12.6},{"date":"2024-12-04T16:00:00.000Z","stockId":2552,"sp":12.5},{"date":"2024-12-03T16:00:00.000Z","stockId":2552,"sp":12.32},{"date":"2024-12-02T16:00:00.000Z","stockId":2552,"sp":12.58},{"date":"2024-12-01T16:00:00.000Z","stockId":2552,"sp":12.58},{"date":"2024-11-28T16:00:00.000Z","stockId":2552,"sp":12.19},{"date":"2024-11-27T16:00:00.000Z","stockId":2552,"sp":12.05},{"date":"2024-11-26T16:00:00.000Z","stockId":2552,"sp":12.07},{"date":"2024-11-25T16:00:00.000Z","stockId":2552,"sp":11.97},{"date":"2024-11-24T16:00:00.000Z","stockId":2552,"sp":12.16},{"date":"2024-11-21T16:00:00.000Z","stockId":2552,"sp":12.03},{"date":"2024-11-20T16:00:00.000Z","stockId":2552,"sp":12.46},{"date":"2024-11-19T16:00:00.000Z","stockId":2552,"sp":12.45},{"date":"2024-11-18T16:00:00.000Z","stockId":2552,"sp":12.45},{"date":"2024-11-17T16:00:00.000Z","stockId":2552,"sp":11.95},{"date":"2024-11-14T16:00:00.000Z","stockId":2552,"sp":12.26},{"date":"2024-11-13T16:00:00.000Z","stockId":2552,"sp":12.47},{"date":"2024-11-12T16:00:00.000Z","stockId":2552,"sp":12.95},{"date":"2024-11-11T16:00:00.000Z","stockId":2552,"sp":13.01},{"date":"2024-11-10T16:00:00.000Z","stockId":2552,"sp":12.92},{"date":"2024-11-07T16:00:00.000Z","stockId":2552,"sp":12.61},{"date":"2024-11-06T16:00:00.000Z","stockId":2552,"sp":12.71},{"date":"2024-11-05T16:00:00.000Z","stockId":2552,"sp":12.55},{"date":"2024-11-04T16:00:00.000Z","stockId":2552,"sp":12.7},{"date":"2024-11-03T16:00:00.000Z","stockId":2552,"sp":12.47},{"date":"2024-10-31T16:00:00.000Z","stockId":2552,"sp":12.47},{"date":"2024-10-30T16:00:00.000Z","stockId":2552,"sp":12.57},{"date":"2024-10-29T16:00:00.000Z","stockId":2552,"sp":12.7},{"date":"2024-10-28T16:00:00.000Z","stockId":2552,"sp":12.61},{"date":"2024-10-27T16:00:00.000Z","stockId":2552,"sp":12.92},{"date":"2024-10-24T16:00:00.000Z","stockId":2552,"sp":12.68},{"date":"2024-10-23T16:00:00.000Z","stockId":2552,"sp":12.42},{"date":"2024-10-22T16:00:00.000Z","stockId":2552,"sp":12.45},{"date":"2024-10-21T16:00:00.000Z","stockId":2552,"sp":12.31},{"date":"2024-10-20T16:00:00.000Z","stockId":2552,"sp":12.22},{"date":"2024-10-17T16:00:00.000Z","stockId":2552,"sp":12.16},{"date":"2024-10-16T16:00:00.000Z","stockId":2552,"sp":11.85},{"date":"2024-10-15T16:00:00.000Z","stockId":2552,"sp":11.96},{"date":"2024-10-14T16:00:00.000Z","stockId":2552,"sp":11.95},{"date":"2024-10-13T16:00:00.000Z","stockId":2552,"sp":12.21},{"date":"2024-10-10T16:00:00.000Z","stockId":2552,"sp":11.78},{"date":"2024-10-09T16:00:00.000Z","stockId":2552,"sp":12.22},{"date":"2024-10-08T16:00:00.000Z","stockId":2552,"sp":12.2},{"date":"2024-10-07T16:00:00.000Z","stockId":2552,"sp":13.26},{"date":"2024-09-29T16:00:00.000Z","stockId":2552,"sp":12.82},{"date":"2024-09-26T16:00:00.000Z","stockId":2552,"sp":11.9},{"date":"2024-09-25T16:00:00.000Z","stockId":2552,"sp":11.49},{"date":"2024-09-24T16:00:00.000Z","stockId":2552,"sp":11.17},{"date":"2024-09-23T16:00:00.000Z","stockId":2552,"sp":11.01},{"date":"2024-09-22T16:00:00.000Z","stockId":2552,"sp":10.8},{"date":"2024-09-19T16:00:00.000Z","stockId":2552,"sp":10.51},{"date":"2024-09-18T16:00:00.000Z","stockId":2552,"sp":10.51},{"date":"2024-09-17T16:00:00.000Z","stockId":2552,"sp":10.49},{"date":"2024-09-12T16:00:00.000Z","stockId":2552,"sp":10.74},{"date":"2024-09-11T16:00:00.000Z","stockId":2552,"sp":10.75},{"date":"2024-09-10T16:00:00.000Z","stockId":2552,"sp":10.61},{"date":"2024-09-09T16:00:00.000Z","stockId":2552,"sp":10.56},{"date":"2024-09-08T16:00:00.000Z","stockId":2552,"sp":10.43},{"date":"2024-09-05T16:00:00.000Z","stockId":2552,"sp":10.52},{"date":"2024-09-04T16:00:00.000Z","stockId":2552,"sp":10.7},{"date":"2024-09-03T16:00:00.000Z","stockId":2552,"sp":10.54},{"date":"2024-09-02T16:00:00.000Z","stockId":2552,"sp":10.54},{"date":"2024-09-01T16:00:00.000Z","stockId":2552,"sp":10.42},{"date":"2024-08-29T16:00:00.000Z","stockId":2552,"sp":10.6},{"date":"2024-08-28T16:00:00.000Z","stockId":2552,"sp":10.37},{"date":"2024-08-27T16:00:00.000Z","stockId":2552,"sp":10.24},{"date":"2024-08-26T16:00:00.000Z","stockId":2552,"sp":10.25},{"date":"2024-08-25T16:00:00.000Z","stockId":2552,"sp":10.6},{"date":"2024-08-22T16:00:00.000Z","stockId":2552,"sp":10.58},{"date":"2024-08-21T16:00:00.000Z","stockId":2552,"sp":10.75},{"date":"2024-08-20T16:00:00.000Z","stockId":2552,"sp":10.99},{"date":"2024-08-19T16:00:00.000Z","stockId":2552,"sp":10.94},{"date":"2024-08-18T16:00:00.000Z","stockId":2552,"sp":11.26},{"date":"2024-08-15T16:00:00.000Z","stockId":2552,"sp":11.07},{"date":"2024-08-14T16:00:00.000Z","stockId":2552,"sp":11.12},{"date":"2024-08-13T16:00:00.000Z","stockId":2552,"sp":11.01},{"date":"2024-08-12T16:00:00.000Z","stockId":2552,"sp":11.07},{"date":"2024-08-11T16:00:00.000Z","stockId":2552,"sp":10.98},{"date":"2024-08-08T16:00:00.000Z","stockId":2552,"sp":11.1},{"date":"2024-08-07T16:00:00.000Z","stockId":2552,"sp":11.15},{"date":"2024-08-06T16:00:00.000Z","stockId":2552,"sp":11.21},{"date":"2024-08-05T16:00:00.000Z","stockId":2552,"sp":11.23},{"date":"2024-08-04T16:00:00.000Z","stockId":2552,"sp":10.96},{"date":"2024-08-01T16:00:00.000Z","stockId":2552,"sp":11.49},{"date":"2024-07-31T16:00:00.000Z","stockId":2552,"sp":11.51},{"date":"2024-07-30T16:00:00.000Z","stockId":2552,"sp":11.42},{"date":"2024-07-29T16:00:00.000Z","stockId":2552,"sp":11.08},{"date":"2024-07-28T16:00:00.000Z","stockId":2552,"sp":11.05},{"date":"2024-07-25T16:00:00.000Z","stockId":2552,"sp":11.26},{"date":"2024-07-24T16:00:00.000Z","stockId":2552,"sp":10.91},{"date":"2024-07-23T16:00:00.000Z","stockId":2552,"sp":10.92},{"date":"2024-07-22T16:00:00.000Z","stockId":2552,"sp":11.6},{"date":"2024-07-21T16:00:00.000Z","stockId":2552,"sp":11.88},{"date":"2024-07-18T16:00:00.000Z","stockId":2552,"sp":11.99},{"date":"2024-07-17T16:00:00.000Z","stockId":2552,"sp":12.14},{"date":"2024-07-16T16:00:00.000Z","stockId":2552,"sp":12.83},{"date":"2024-07-15T16:00:00.000Z","stockId":2552,"sp":12.86},{"date":"2024-07-14T16:00:00.000Z","stockId":2552,"sp":13.01},{"date":"2024-07-11T16:00:00.000Z","stockId":2552,"sp":14.45},{"date":"2024-07-10T16:00:00.000Z","stockId":2552,"sp":14.92},{"date":"2024-07-09T16:00:00.000Z","stockId":2552,"sp":14.72},{"date":"2024-07-08T16:00:00.000Z","stockId":2552,"sp":15.01},{"date":"2024-07-07T16:00:00.000Z","stockId":2552,"sp":14.44},{"date":"2024-07-04T16:00:00.000Z","stockId":2552,"sp":14.11},{"date":"2024-07-03T16:00:00.000Z","stockId":2552,"sp":14.41},{"date":"2024-07-02T16:00:00.000Z","stockId":2552,"sp":14.4},{"date":"2024-07-01T16:00:00.000Z","stockId":2552,"sp":14.56},{"date":"2024-06-30T16:00:00.000Z","stockId":2552,"sp":13.24},{"date":"2024-06-27T16:00:00.000Z","stockId":2552,"sp":13.02},{"date":"2024-06-26T16:00:00.000Z","stockId":2552,"sp":12.85},{"sp":13.27,"stockId":2552,"date":"2024-06-25T16:00:00.000Z"},{"sp":12.9,"stockId":2552,"date":"2024-06-24T16:00:00.000Z"},{"sp":12.91,"stockId":2552,"date":"2024-06-23T16:00:00.000Z"},{"sp":13.18,"stockId":2552,"date":"2024-06-20T16:00:00.000Z"},{"sp":13.03,"stockId":2552,"date":"2024-06-19T16:00:00.000Z"},{"sp":13.41,"stockId":2552,"date":"2024-06-18T16:00:00.000Z"},{"sp":13.51,"stockId":2552,"date":"2024-06-17T16:00:00.000Z"},{"sp":13.49,"stockId":2552,"date":"2024-06-16T16:00:00.000Z"},{"sp":13.18,"stockId":2552,"date":"2024-06-13T16:00:00.000Z"},{"sp":13.2,"stockId":2552,"date":"2024-06-12T16:00:00.000Z"},{"sp":13.33,"stockId":2552,"date":"2024-06-11T16:00:00.000Z"},{"sp":13.37,"stockId":2552,"date":"2024-06-10T16:00:00.000Z"},{"sp":13.26,"stockId":2552,"date":"2024-06-06T16:00:00.000Z"},{"sp":13.84,"stockId":2552,"date":"2024-06-05T16:00:00.000Z"},{"sp":13.71,"stockId":2552,"date":"2024-06-04T16:00:00.000Z"},{"sp":14.51,"stockId":2552,"date":"2024-06-03T16:00:00.000Z"},{"sp":14.09,"stockId":2552,"date":"2024-06-02T16:00:00.000Z"},{"sp":13.75,"stockId":2552,"date":"2024-05-30T16:00:00.000Z"},{"sp":13.62,"stockId":2552,"date":"2024-05-29T16:00:00.000Z"},{"sp":13.82,"stockId":2552,"date":"2024-05-28T16:00:00.000Z"},{"sp":13.64,"stockId":2552,"date":"2024-05-27T16:00:00.000Z"},{"sp":13.74,"stockId":2552,"date":"2024-05-26T16:00:00.000Z"},{"sp":13.56,"stockId":2552,"date":"2024-05-23T16:00:00.000Z"},{"sp":13.81,"stockId":2552,"date":"2024-05-22T16:00:00.000Z"},{"sp":14.2,"stockId":2552,"date":"2024-05-21T16:00:00.000Z"},{"sp":14.38,"stockId":2552,"date":"2024-05-20T16:00:00.000Z"},{"sp":14.72,"stockId":2552,"date":"2024-05-19T16:00:00.000Z"},{"sp":14.09,"stockId":2552,"date":"2024-05-16T16:00:00.000Z"},{"sp":14.25,"stockId":2552,"date":"2024-05-15T16:00:00.000Z"},{"sp":13.96,"stockId":2552,"date":"2024-05-14T16:00:00.000Z"},{"sp":14.04,"stockId":2552,"date":"2024-05-13T16:00:00.000Z"},{"sp":13.99,"stockId":2552,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2552,"sp":14.39},{"date":"2024-05-08T16:00:00.000Z","stockId":2552,"sp":14.54},{"date":"2024-05-07T16:00:00.000Z","stockId":2552,"sp":14.57},{"date":"2024-05-06T16:00:00.000Z","stockId":2552,"sp":14.53},{"date":"2024-05-05T16:00:00.000Z","stockId":2552,"sp":14.6},{"date":"2024-04-29T16:00:00.000Z","stockId":2552,"sp":14.35},{"date":"2024-04-28T16:00:00.000Z","stockId":2552,"sp":14.41},{"date":"2024-04-25T16:00:00.000Z","stockId":2552,"sp":14.27},{"date":"2024-04-24T16:00:00.000Z","stockId":2552,"sp":14.09},{"date":"2024-04-23T16:00:00.000Z","stockId":2552,"sp":14.25},{"date":"2024-04-22T16:00:00.000Z","stockId":2552,"sp":13.78},{"date":"2024-04-21T16:00:00.000Z","stockId":2552,"sp":14.49},{"date":"2024-04-18T16:00:00.000Z","stockId":2552,"sp":15.73},{"date":"2024-04-17T16:00:00.000Z","stockId":2552,"sp":16.13},{"date":"2024-04-16T16:00:00.000Z","stockId":2552,"sp":16.75},{"date":"2024-04-15T16:00:00.000Z","stockId":2552,"sp":16.15},{"date":"2024-04-14T16:00:00.000Z","stockId":2552,"sp":14.68},{"date":"2024-04-11T16:00:00.000Z","stockId":2552,"sp":15.71},{"date":"2024-04-10T16:00:00.000Z","stockId":2552,"sp":14.28},{"date":"2024-04-09T16:00:00.000Z","stockId":2552,"sp":14.18},{"date":"2024-04-08T16:00:00.000Z","stockId":2552,"sp":14.32},{"date":"2024-04-07T16:00:00.000Z","stockId":2552,"sp":14.49},{"date":"2024-04-02T16:00:00.000Z","stockId":2552,"sp":14.04},{"date":"2024-04-01T16:00:00.000Z","stockId":2552,"sp":13.37},{"date":"2024-03-31T16:00:00.000Z","stockId":2552,"sp":13.46},{"date":"2024-03-28T16:00:00.000Z","stockId":2552,"sp":13.29},{"date":"2024-03-27T16:00:00.000Z","stockId":2552,"sp":13},{"date":"2024-03-26T16:00:00.000Z","stockId":2552,"sp":12.42},{"date":"2024-03-25T16:00:00.000Z","stockId":2552,"sp":12.96},{"date":"2024-03-24T16:00:00.000Z","stockId":2552,"sp":13.37},{"date":"2024-03-21T16:00:00.000Z","stockId":2552,"sp":13.32},{"date":"2024-03-20T16:00:00.000Z","stockId":2552,"sp":13.67},{"date":"2024-03-19T16:00:00.000Z","stockId":2552,"sp":13.45},{"date":"2024-03-18T16:00:00.000Z","stockId":2552,"sp":12.99},{"date":"2024-03-17T16:00:00.000Z","stockId":2552,"sp":13.08},{"date":"2024-03-14T16:00:00.000Z","stockId":2552,"sp":12.96},{"date":"2024-03-13T16:00:00.000Z","stockId":2552,"sp":12.71},{"date":"2024-03-12T16:00:00.000Z","stockId":2552,"sp":12.91},{"date":"2024-03-11T16:00:00.000Z","stockId":2552,"sp":13.02},{"date":"2024-03-10T16:00:00.000Z","stockId":2552,"sp":12.97},{"date":"2024-03-07T16:00:00.000Z","stockId":2552,"sp":12.71},{"date":"2024-03-06T16:00:00.000Z","stockId":2552,"sp":12.67},{"date":"2024-03-05T16:00:00.000Z","stockId":2552,"sp":12.68},{"date":"2024-03-04T16:00:00.000Z","stockId":2552,"sp":12.63},{"date":"2024-03-03T16:00:00.000Z","stockId":2552,"sp":12.89},{"date":"2024-02-29T16:00:00.000Z","stockId":2552,"sp":13.2},{"date":"2024-02-28T16:00:00.000Z","stockId":2552,"sp":12.67},{"date":"2024-02-27T16:00:00.000Z","stockId":2552,"sp":12.15},{"date":"2024-02-26T16:00:00.000Z","stockId":2552,"sp":12.92},{"date":"2024-02-25T16:00:00.000Z","stockId":2552,"sp":12.73},{"date":"2024-02-22T16:00:00.000Z","stockId":2552,"sp":12.63},{"date":"2024-02-21T16:00:00.000Z","stockId":2552,"sp":12.33},{"date":"2024-02-20T16:00:00.000Z","stockId":2552,"sp":12.44},{"date":"2024-02-19T16:00:00.000Z","stockId":2552,"sp":12.56},{"date":"2024-02-18T16:00:00.000Z","stockId":2552,"sp":12.63},{"date":"2024-02-07T16:00:00.000Z","stockId":2552,"sp":12.03},{"date":"2024-02-06T16:00:00.000Z","stockId":2552,"sp":11.33},{"date":"2024-02-05T16:00:00.000Z","stockId":2552,"sp":11.57},{"date":"2024-02-04T16:00:00.000Z","stockId":2552,"sp":11.13},{"date":"2024-02-01T16:00:00.000Z","stockId":2552,"sp":11.87},{"date":"2024-01-31T16:00:00.000Z","stockId":2552,"sp":12.44},{"date":"2024-01-30T16:00:00.000Z","stockId":2552,"sp":12.55},{"date":"2024-01-29T16:00:00.000Z","stockId":2552,"sp":12.78},{"date":"2024-01-28T16:00:00.000Z","stockId":2552,"sp":13.06},{"date":"2024-01-25T16:00:00.000Z","stockId":2552,"sp":13.43},{"date":"2024-01-24T16:00:00.000Z","stockId":2552,"sp":13.45},{"date":"2024-01-23T16:00:00.000Z","stockId":2552,"sp":12.98},{"date":"2024-01-22T16:00:00.000Z","stockId":2552,"sp":12.78},{"date":"2024-01-21T16:00:00.000Z","stockId":2552,"sp":12.46},{"date":"2024-01-18T16:00:00.000Z","stockId":2552,"sp":13.18},{"date":"2024-01-17T16:00:00.000Z","stockId":2552,"sp":13.31},{"date":"2024-01-16T16:00:00.000Z","stockId":2552,"sp":13.67},{"date":"2024-01-15T16:00:00.000Z","stockId":2552,"sp":13.94},{"date":"2024-01-14T16:00:00.000Z","stockId":2552,"sp":13.93},{"date":"2024-01-11T16:00:00.000Z","stockId":2552,"sp":14.12},{"date":"2024-01-10T16:00:00.000Z","stockId":2552,"sp":14.13},{"date":"2024-01-09T16:00:00.000Z","stockId":2552,"sp":13.81},{"date":"2024-01-08T16:00:00.000Z","stockId":2552,"sp":14.07},{"date":"2024-01-07T16:00:00.000Z","stockId":2552,"sp":13.57},{"date":"2024-01-04T16:00:00.000Z","stockId":2552,"sp":13.84},{"date":"2024-01-03T16:00:00.000Z","stockId":2552,"sp":14.07},{"date":"2024-01-02T16:00:00.000Z","stockId":2552,"sp":14.24},{"date":"2024-01-01T16:00:00.000Z","stockId":2552,"sp":14.32},{"date":"2023-12-28T16:00:00.000Z","stockId":2552,"sp":14.29},{"date":"2023-12-27T16:00:00.000Z","stockId":2552,"sp":13.98},{"date":"2023-12-26T16:00:00.000Z","stockId":2552,"sp":13.44},{"date":"2023-12-25T16:00:00.000Z","stockId":2552,"sp":13.85},{"date":"2023-12-24T16:00:00.000Z","stockId":2552,"sp":13.48},{"date":"2023-12-21T16:00:00.000Z","stockId":2552,"sp":13.88},{"date":"2023-12-20T16:00:00.000Z","stockId":2552,"sp":14.05},{"date":"2023-12-19T16:00:00.000Z","stockId":2552,"sp":13.86},{"date":"2023-12-18T16:00:00.000Z","stockId":2552,"sp":14.26},{"date":"2023-12-17T16:00:00.000Z","stockId":2552,"sp":14.34},{"date":"2023-12-14T16:00:00.000Z","stockId":2552,"sp":14.5},{"date":"2023-12-13T16:00:00.000Z","stockId":2552,"sp":14.81},{"date":"2023-12-12T16:00:00.000Z","stockId":2552,"sp":15.03},{"date":"2023-12-11T16:00:00.000Z","stockId":2552,"sp":15.18},{"date":"2023-12-10T16:00:00.000Z","stockId":2552,"sp":15.19},{"date":"2023-12-07T16:00:00.000Z","stockId":2552,"sp":15.09},{"date":"2023-12-06T16:00:00.000Z","stockId":2552,"sp":15.3},{"date":"2023-12-05T16:00:00.000Z","stockId":2552,"sp":15.48},{"date":"2023-12-04T16:00:00.000Z","stockId":2552,"sp":15.11},{"date":"2023-12-03T16:00:00.000Z","stockId":2552,"sp":15.63},{"date":"2023-11-30T16:00:00.000Z","stockId":2552,"sp":15.29},{"date":"2023-11-29T16:00:00.000Z","stockId":2552,"sp":15.02},{"date":"2023-11-28T16:00:00.000Z","stockId":2552,"sp":15.25},{"date":"2023-11-27T16:00:00.000Z","stockId":2552,"sp":15.31},{"date":"2023-11-26T16:00:00.000Z","stockId":2552,"sp":15.22},{"date":"2023-11-23T16:00:00.000Z","stockId":2552,"sp":15.25},{"date":"2023-11-22T16:00:00.000Z","stockId":2552,"sp":15.27},{"date":"2023-11-21T16:00:00.000Z","stockId":2552,"sp":15.08},{"date":"2023-11-20T16:00:00.000Z","stockId":2552,"sp":15.42},{"date":"2023-11-19T16:00:00.000Z","stockId":2552,"sp":15.58},{"date":"2023-11-16T16:00:00.000Z","stockId":2552,"sp":15.17},{"date":"2023-11-15T16:00:00.000Z","stockId":2552,"sp":15.03},{"date":"2023-11-14T16:00:00.000Z","stockId":2552,"sp":15.33},{"date":"2023-11-13T16:00:00.000Z","stockId":2552,"sp":15.23},{"date":"2023-11-12T16:00:00.000Z","stockId":2552,"sp":15.13},{"date":"2023-11-09T16:00:00.000Z","stockId":2552,"sp":15.25},{"date":"2023-11-08T16:00:00.000Z","stockId":2552,"sp":15.31},{"date":"2023-11-07T16:00:00.000Z","stockId":2552,"sp":15.36},{"date":"2023-11-06T16:00:00.000Z","stockId":2552,"sp":15.6},{"date":"2023-11-05T16:00:00.000Z","stockId":2552,"sp":15.59},{"date":"2023-11-02T16:00:00.000Z","stockId":2552,"sp":15.41},{"date":"2023-11-01T16:00:00.000Z","stockId":2552,"sp":15.16},{"date":"2023-10-31T16:00:00.000Z","stockId":2552,"sp":15.77},{"date":"2023-10-30T16:00:00.000Z","stockId":2552,"sp":15.24},{"date":"2023-10-29T16:00:00.000Z","stockId":2552,"sp":15.44},{"date":"2023-10-26T16:00:00.000Z","stockId":2552,"sp":15.43},{"date":"2023-10-25T16:00:00.000Z","stockId":2552,"sp":15.37},{"date":"2023-10-24T16:00:00.000Z","stockId":2552,"sp":15.34},{"date":"2023-10-23T16:00:00.000Z","stockId":2552,"sp":15.46},{"date":"2023-10-22T16:00:00.000Z","stockId":2552,"sp":15.21},{"date":"2023-10-19T16:00:00.000Z","stockId":2552,"sp":15.91},{"date":"2023-10-18T16:00:00.000Z","stockId":2552,"sp":15.86},{"date":"2023-10-17T16:00:00.000Z","stockId":2552,"sp":15.89},{"date":"2023-10-16T16:00:00.000Z","stockId":2552,"sp":16.23},{"date":"2023-10-15T16:00:00.000Z","stockId":2552,"sp":16.54},{"date":"2023-10-12T16:00:00.000Z","stockId":2552,"sp":16.53},{"date":"2023-10-11T16:00:00.000Z","stockId":2552,"sp":16.7},{"date":"2023-10-10T16:00:00.000Z","stockId":2552,"sp":17.2},{"date":"2023-10-09T16:00:00.000Z","stockId":2552,"sp":17.05},{"date":"2023-10-08T16:00:00.000Z","stockId":2552,"sp":17.26},{"date":"2023-09-27T16:00:00.000Z","stockId":2552,"sp":17.41},{"date":"2023-09-26T16:00:00.000Z","stockId":2552,"sp":17.48},{"date":"2023-09-25T16:00:00.000Z","stockId":2552,"sp":17.79},{"date":"2023-09-24T16:00:00.000Z","stockId":2552,"sp":17.99},{"date":"2023-09-21T16:00:00.000Z","stockId":2552,"sp":18.07},{"date":"2023-09-20T16:00:00.000Z","stockId":2552,"sp":18},{"date":"2023-09-19T16:00:00.000Z","stockId":2552,"sp":18.24},{"date":"2023-09-18T16:00:00.000Z","stockId":2552,"sp":16.58},{"date":"2023-09-17T16:00:00.000Z","stockId":2552,"sp":16.84},{"date":"2023-09-14T16:00:00.000Z","stockId":2552,"sp":16.51},{"date":"2023-09-13T16:00:00.000Z","stockId":2552,"sp":16.64},{"date":"2023-09-12T16:00:00.000Z","stockId":2552,"sp":16.98},{"date":"2023-09-11T16:00:00.000Z","stockId":2552,"sp":17.21},{"date":"2023-09-10T16:00:00.000Z","stockId":2552,"sp":17.32},{"date":"2023-09-07T16:00:00.000Z","stockId":2552,"sp":17.16},{"date":"2023-09-06T16:00:00.000Z","stockId":2552,"sp":17.47},{"date":"2023-09-05T16:00:00.000Z","stockId":2552,"sp":18.61},{"date":"2023-09-04T16:00:00.000Z","stockId":2552,"sp":20.51},{"date":"2023-09-03T16:00:00.000Z","stockId":2552,"sp":19.6},{"date":"2023-08-31T16:00:00.000Z","stockId":2552,"sp":18.82},{"date":"2023-08-30T16:00:00.000Z","stockId":2552,"sp":18.77},{"date":"2023-08-29T16:00:00.000Z","stockId":2552,"sp":18.66},{"date":"2023-08-28T16:00:00.000Z","stockId":2552,"sp":17.71},{"date":"2023-08-27T16:00:00.000Z","stockId":2552,"sp":17.1},{"date":"2023-08-24T16:00:00.000Z","stockId":2552,"sp":17.37},{"date":"2023-08-23T16:00:00.000Z","stockId":2552,"sp":17.82},{"date":"2023-08-22T16:00:00.000Z","stockId":2552,"sp":17.93},{"date":"2023-08-21T16:00:00.000Z","stockId":2552,"sp":18.34},{"date":"2023-08-20T16:00:00.000Z","stockId":2552,"sp":17.89},{"date":"2023-08-17T16:00:00.000Z","stockId":2552,"sp":18.56},{"date":"2023-08-16T16:00:00.000Z","stockId":2552,"sp":18.56},{"date":"2023-08-15T16:00:00.000Z","stockId":2552,"sp":18.2},{"date":"2023-08-14T16:00:00.000Z","stockId":2552,"sp":18.46},{"date":"2023-08-13T16:00:00.000Z","stockId":2552,"sp":18.44},{"date":"2023-08-10T16:00:00.000Z","stockId":2552,"sp":18.22},{"date":"2023-08-09T16:00:00.000Z","stockId":2552,"sp":18.35},{"date":"2023-08-08T16:00:00.000Z","stockId":2552,"sp":18.14},{"date":"2023-08-07T16:00:00.000Z","stockId":2552,"sp":18.1},{"date":"2023-08-06T16:00:00.000Z","stockId":2552,"sp":18.17},{"date":"2023-08-03T16:00:00.000Z","stockId":2552,"sp":18.24},{"date":"2023-08-02T16:00:00.000Z","stockId":2552,"sp":18.41},{"date":"2023-08-01T16:00:00.000Z","stockId":2552,"sp":18.24},{"date":"2023-07-31T16:00:00.000Z","stockId":2552,"sp":18.04},{"date":"2023-07-30T16:00:00.000Z","stockId":2552,"sp":17.82},{"date":"2023-07-27T16:00:00.000Z","stockId":2552,"sp":17.73},{"date":"2023-07-26T16:00:00.000Z","stockId":2552,"sp":17.62},{"date":"2023-07-25T16:00:00.000Z","stockId":2552,"sp":17.54},{"date":"2023-07-24T16:00:00.000Z","stockId":2552,"sp":17.54},{"date":"2023-07-23T16:00:00.000Z","stockId":2552,"sp":17.53},{"date":"2023-07-20T16:00:00.000Z","stockId":2552,"sp":17.46}],"dateFlag":"day"}