window.pageData = {"stock":{"_id":2556,"stockCode":"002556","exchange":"sz","market":"a","stockType":"company","followedNum":199,"ipoDate":"2011-03-01T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":12,"fsTableType":"non_financial","tickerId":2556,"establishDate":"1990-07-03T15:00:00.000Z","mutualMarkets":["ha"],"memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"辉隆股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hlgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["collective"],"actualControllerName":"安徽省供销合作社联合社","fsDatePrebooks":[],"province":{"shortName":"安徽"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000220301,"stockCode":"220301","name":"氮肥","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":29.152679533376574},"pb":{"mcw":1.7122308659574648},"ps_ttm":{"mcw":1.0900519985466184},"dyr":{"mcw":0.014097898749614863}},"staticDividendYieldRatio":0.014097898749614863},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030202,"stockCode":"C030202","exchange":"sz","stockType":"industry","source":"cni","tickerId":30202,"name":"工业贸易经销商"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw","tickerId":220300,"source":"sw"},{"_id":2010000220301,"stockCode":"220301","name":"氮肥","stockType":"industry","exchange":"sw","tickerId":220301,"source":"sw"}],"sw_2021":[{"_id":2020000110000,"stockCode":"110000","name":"农林牧渔","stockType":"industry","exchange":"sw_2021","tickerId":110000,"source":"sw_2021"},{"_id":2020000110900,"stockCode":"110900","name":"农业综合","stockType":"industry","exchange":"sw_2021","tickerId":110900,"source":"sw_2021"},{"_id":2020000110901,"stockCode":"110901","name":"农业综合","stockType":"industry","exchange":"sw_2021","tickerId":110901,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00055},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00007},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00007}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.ahamp.com","companyName":"安徽辉隆农资集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2556,"type":"tr_dri","cagr_p_r_fs":-0.008058152213646697,"cagr_p_r_fys":-0.10099337748344372,"cagr_p_r_y1":0.04079290425377757,"cagr_p_r_y3":-0.09570948150672232,"cagr_p_r_y5":-0.09185482612192031,"p_r_fs":-0.11590608178486816,"cagr_p_r_d30":-0.13397129186602907,"cagr_p_r_d60":-0.04232804232804266,"cagr_p_r_d90":-0.13397129186602874,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2011-03-01T16:00:00.000Z","cagr_p_r_y10":-0.03000819929305032,"cagr_p_r_d14":-0.09500000000000008,"cagr_p_r_d7":-0.03208556149732633},"shnc":{"stockId":2556,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":34771,"shnc_d90":-0.06001459814549485,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":34771,"shnc_q1":-0.06001459814549485,"shnc_q2":-0.15324858757062146,"shnc_q3":-0.20973203936453103,"shnc_y1":-0.10187265917602996,"shnc_y2":-0.03542498890368398},"ple":{"stockId":2556,"type":"ple","ps":0,"ps_mc":0,"ps_shbt10sh_r":0,"ps_sc_r":0,"pc":0,"last_data_date":"2026-01-15T16:00:00.000Z"},"mtasl":{"stockId":2556,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.0235,"mtaslb":282868579,"mtaslb_mc_r":0.0553954084601563,"mtaslb_fbc":4249726,"mtaslb_fb":282592639,"mtaslb_smc":-3500,"mtaslb_sb":275940,"fb_mc_rc_d1":0.0008322426918040487,"fb_mc_rc_d5":0.0005457877445282176,"fb_mc_rc_d20":0.005084096288897309,"fb_mc_rc_d60":-0.0005501224085965918,"fb_mc_rc_d120":-0.006501305490987239,"sb_mc_rc_d1":0.000012137167783244672,"sb_mc_rc_d5":0.00001152567245405688,"sb_mc_rc_d20":0.000005001463465433005,"sb_mc_rc_d60":0.000011946614259128216,"sb_mc_rc_d120":0.00003236556681041099,"npa_o_f_d1":4249726,"npa_o_f_d120":-37429426,"npa_o_f_d20":27877422,"npa_o_f_d5":2705667,"npa_o_f_d60":-6899917,"fb_mc_rc_d240":-0.01572200568318591,"npa_o_f_d240":-71812589},"mm_ha":{"stockId":2556,"type":"mm_ha","mm_sh":56069654,"mm_sha":340903496,"mm_sh_cap_r":0.05929399278372321,"spc":-0.044,"mm_shc_v_r":-0.20870193040237228,"mm_sh_nba_d1":-9710287.44664893,"mm_sh_nba_d5":-9710287.44664893,"mm_sh_nba_d20":-9710287.44664893,"mm_sh_nba_d60":-9710287.44664893,"mm_sh_nba_d120":-13193019.579276945,"mm_sh_nba_d240":-32185476.40801064,"mm_sh_cap_rc_d1":-0.0018830204767542238,"mm_sh_cap_rc_d5":-0.0018830204767542238,"mm_sh_cap_rc_d20":-0.0018830204767542238,"mm_sh_cap_rc_d60":-0.0018830204767542238,"mm_sh_cap_rc_d120":-0.002502064367942293,"mm_sh_nbv_d1":-1780624,"mm_sh_nbv_d5":-1780624,"mm_sh_nbv_d20":-1780624,"mm_sh_nbv_d60":-1780624,"mm_sh_nbv_d120":-2366005,"mm_sh_nbv_d240":-5852080,"mm_sh_nbp_d1":-1011355.5710286897,"mm_sh_nbp_d5":394212.0420134309,"mm_sh_nbp_d20":394212.0420134309,"mm_sh_nbp_d60":394212.0420134309,"mm_sh_nbp_d120":2399730.306309611,"mm_sh_nbp_d240":10881705.311275203,"mm_sh_nbpr_d1":-0.10415300026753727,"mm_sh_nbpr_d5":0.05783589364223684,"mm_sh_nbpr_d20":0.05783589364223684,"mm_sh_nbpr_d60":0.05783589364223684,"mm_sh_nbpr_d120":0.40837758605836927,"mm_sh_nbpr_d240":0.8947511430785251,"mm_sh_cap_rc_d240":-0.006188609426585206,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0019402227414840084,"mm_shc_v_r_d20":-0.010435096520118614,"mm_shc_v_r_d240":-0.0019488841093307646,"mm_shc_v_r_d5":-0.04174038608047446,"mm_shc_v_r_d60":-0.0034783655067062045,"mm_sh_cap_rc_q1":0.005256985811345358,"mm_sh_cap_rc_q2":0.05410159520585007,"mm_sh_cap_rc_q3":0.05221857472909584,"mm_sh_cap_rc_q4":0.051599530837907776,"mm_sh_nba_q1":30924694.18193179,"mm_sh_nba_q2":309896689.63077515,"mm_sh_nba_q3":300186402.1841262,"mm_sh_nba_q4":296703670.0514982,"mm_sh_nbv_q1":4971117,"mm_sh_nbv_q2":51159613,"mm_sh_nbv_q3":49378989,"mm_sh_nbv_q4":48793608}},"priceMetrics":{"pe_ttm":31.075692826344905,"d_pe_ttm":69.43474715740149,"pb":1.4055131748092016,"pb_wo_gw":1.4346083175634208,"dyr":0.026825169915534238,"mc":5139593174.4,"mc_om":5139593174.4,"sp":5.43,"spc":0.0056,"ta":52370498,"to_r":0.01030349198321024,"cmc":5134722877,"ecmc":3194886192.33,"ecmc_psh":91884,"shn":34771},"staticDividendYieldRatio":0.026825169915534238},"shareholdersEquityChangeData":[{"_id":"6865f99db9bea94b6178562f","stockId":2556,"source":"cn_info","shareholderName":"公司2021年员工持股计划","declarationDate":"2024-05-06T16:00:00.000Z","date":"2024-05-05T16:00:00.000Z","changeQuantity":-9830312,"sharesChangeRatio":0.01039,"sharesHeldAfterChange":0.0104,"quantityHeldAfterChange":9863964,"candlestickAveragePrice":5.372462770511895,"lastUpdated":"2025-07-30T09:43:51.909Z","stock":{"_id":2556,"stockCode":"002556","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2556,"mutualMarkets":["ha"],"memoNum":4,"currency":"CNY","name":"辉隆股份","isFollowed":false}},{"_id":"6865f99db9bea94b6178562a","stockId":2556,"source":"cn_info","shareholderName":"徐敏","declarationDate":"2024-02-22T16:00:00.000Z","date":"2024-02-21T16:00:00.000Z","changeQuantity":50000,"sharesChangeRatio":0.00005,"priceLimit":"4.57","sharesHeldAfterChange":0.00023,"quantityHeldAfterChange":216000,"priceFloor":4.57,"priceCeiling":4.57,"averagePrice":4.57,"stock":{"_id":2556,"stockCode":"002556","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2556,"mutualMarkets":["ha"],"memoNum":4,"currency":"CNY","name":"辉隆股份","isFollowed":false}},{"_id":"6865f99db9bea94b6178562b","stockId":2556,"source":"cn_info","shareholderName":"汪海燕","declarationDate":"2024-02-22T16:00:00.000Z","date":"2024-02-21T16:00:00.000Z","changeQuantity":50000,"sharesChangeRatio":0.00005,"priceLimit":"4.53","sharesHeldAfterChange":0.00005,"quantityHeldAfterChange":50000,"priceFloor":4.53,"priceCeiling":4.53,"averagePrice":4.53,"stock":{"_id":2556,"stockCode":"002556","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2556,"mutualMarkets":["ha"],"memoNum":4,"currency":"CNY","name":"辉隆股份","isFollowed":false}},{"_id":"6865f99db9bea94b6178562c","stockId":2556,"source":"cn_info","shareholderName":"潘晓飞","declarationDate":"2024-02-22T16:00:00.000Z","date":"2024-02-21T16:00:00.000Z","changeQuantity":50000,"sharesChangeRatio":0.00005,"priceLimit":"4.55","sharesHeldAfterChange":0.00005,"quantityHeldAfterChange":50000,"priceFloor":4.55,"priceCeiling":4.55,"averagePrice":4.55,"stock":{"_id":2556,"stockCode":"002556","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2556,"mutualMarkets":["ha"],"memoNum":4,"currency":"CNY","name":"辉隆股份","isFollowed":false}},{"_id":"6865f99db9bea94b6178562d","stockId":2556,"source":"cn_info","shareholderName":"蔡传永","declarationDate":"2024-02-22T16:00:00.000Z","date":"2024-02-21T16:00:00.000Z","changeQuantity":50000,"sharesChangeRatio":0.00005,"priceLimit":"4.62","sharesHeldAfterChange":0.00006,"quantityHeldAfterChange":60000,"priceFloor":4.62,"priceCeiling":4.62,"averagePrice":4.62,"stock":{"_id":2556,"stockCode":"002556","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2556,"mutualMarkets":["ha"],"memoNum":4,"currency":"CNY","name":"辉隆股份","isFollowed":false}},{"_id":"6865f99db9bea94b6178562e","stockId":2556,"source":"cn_info","shareholderName":"赵磊","declarationDate":"2024-02-22T16:00:00.000Z","date":"2024-02-21T16:00:00.000Z","changeQuantity":50000,"sharesChangeRatio":0.00005,"priceLimit":"4.65","sharesHeldAfterChange":0.00005,"quantityHeldAfterChange":50000,"priceFloor":4.65,"priceCeiling":4.65,"averagePrice":4.65,"stock":{"_id":2556,"stockCode":"002556","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2556,"mutualMarkets":["ha"],"memoNum":4,"currency":"CNY","name":"辉隆股份","isFollowed":false}},{"_id":"6865f99db9bea94b61785629","stockId":2556,"source":"cn_info","shareholderName":"程诚女士的配偶","declarationDate":"2023-12-29T16:00:00.000Z","date":"2023-12-04T16:00:00.000Z","changeQuantity":-2400,"sharesChangeRatio":0,"priceLimit":"6.02","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":6.02,"priceCeiling":6.02,"averagePrice":6.02,"stock":{"_id":2556,"stockCode":"002556","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2556,"mutualMarkets":["ha"],"memoNum":4,"currency":"CNY","name":"辉隆股份","isFollowed":false}},{"_id":"6865f99db9bea94b61785628","stockId":2556,"source":"cn_info","shareholderName":"程诚女士的配偶","declarationDate":"2023-12-29T16:00:00.000Z","date":"2023-10-25T16:00:00.000Z","changeQuantity":2400,"sharesChangeRatio":0,"priceLimit":"5.93-6.01","priceFloor":5.93,"priceCeiling":6.01,"averagePrice":5.97,"stock":{"_id":2556,"stockCode":"002556","exchange":"sz","market":"a","stockType":"company","followedNum":199,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2556,"mutualMarkets":["ha"],"memoNum":4,"currency":"CNY","name":"辉隆股份","isFollowed":false}}],"priceMetricsList":[{"stockId":2556,"date":"2026-05-21T16:00:00.000Z","sp":5.43},{"stockId":2556,"date":"2026-05-20T16:00:00.000Z","sp":5.4},{"date":"2026-05-19T16:00:00.000Z","stockId":2556,"sp":5.53},{"stockId":2556,"date":"2026-05-18T16:00:00.000Z","sp":5.63},{"stockId":2556,"date":"2026-05-17T16:00:00.000Z","sp":5.61},{"date":"2026-05-14T16:00:00.000Z","stockId":2556,"sp":5.61},{"stockId":2556,"date":"2026-05-13T16:00:00.000Z","sp":5.69},{"date":"2026-05-12T16:00:00.000Z","stockId":2556,"sp":5.81},{"stockId":2556,"date":"2026-05-11T16:00:00.000Z","sp":5.79},{"stockId":2556,"date":"2026-05-10T16:00:00.000Z","sp":5.95},{"stockId":2556,"date":"2026-05-07T16:00:00.000Z","sp":6},{"stockId":2556,"date":"2026-05-06T16:00:00.000Z","sp":6.05},{"stockId":2556,"date":"2026-05-05T16:00:00.000Z","sp":6.14},{"date":"2026-04-29T16:00:00.000Z","stockId":2556,"sp":6.33},{"date":"2026-04-28T16:00:00.000Z","stockId":2556,"sp":6.31},{"stockId":2556,"date":"2026-04-27T16:00:00.000Z","sp":6.21},{"stockId":2556,"date":"2026-04-26T16:00:00.000Z","sp":6.65},{"stockId":2556,"date":"2026-04-23T16:00:00.000Z","sp":6.72},{"date":"2026-04-22T16:00:00.000Z","stockId":2556,"sp":6.29},{"stockId":2556,"date":"2026-04-21T16:00:00.000Z","sp":6.27},{"stockId":2556,"date":"2026-04-20T16:00:00.000Z","sp":6.23},{"date":"2026-04-19T16:00:00.000Z","stockId":2556,"sp":6.38},{"date":"2026-04-16T16:00:00.000Z","stockId":2556,"sp":6.41},{"stockId":2556,"date":"2026-04-15T16:00:00.000Z","sp":6.31},{"stockId":2556,"date":"2026-04-14T16:00:00.000Z","sp":6.04},{"stockId":2556,"date":"2026-04-13T16:00:00.000Z","sp":6.11},{"date":"2026-04-12T16:00:00.000Z","stockId":2556,"sp":6.08},{"stockId":2556,"date":"2026-04-09T16:00:00.000Z","sp":6.13},{"stockId":2556,"date":"2026-04-08T16:00:00.000Z","sp":6.08},{"date":"2026-04-07T16:00:00.000Z","stockId":2556,"sp":6.15},{"date":"2026-04-06T16:00:00.000Z","stockId":2556,"sp":6.11},{"date":"2026-04-02T16:00:00.000Z","stockId":2556,"sp":5.73},{"date":"2026-04-01T16:00:00.000Z","stockId":2556,"sp":6.1},{"stockId":2556,"date":"2026-03-31T16:00:00.000Z","sp":6.12},{"date":"2026-03-30T16:00:00.000Z","stockId":2556,"sp":6.08},{"date":"2026-03-29T16:00:00.000Z","stockId":2556,"sp":6.36},{"stockId":2556,"date":"2026-03-26T16:00:00.000Z","sp":6.31},{"date":"2026-03-25T16:00:00.000Z","stockId":2556,"sp":6.01},{"date":"2026-03-24T16:00:00.000Z","stockId":2556,"sp":5.99},{"date":"2026-03-23T16:00:00.000Z","stockId":2556,"sp":5.77},{"stockId":2556,"date":"2026-03-22T16:00:00.000Z","sp":5.67},{"stockId":2556,"date":"2026-03-19T16:00:00.000Z","sp":6.07},{"stockId":2556,"date":"2026-03-18T16:00:00.000Z","sp":6.38},{"date":"2026-03-17T16:00:00.000Z","stockId":2556,"sp":6.62},{"date":"2026-03-16T16:00:00.000Z","stockId":2556,"sp":6.67},{"stockId":2556,"date":"2026-03-15T16:00:00.000Z","sp":6.97},{"date":"2026-03-12T16:00:00.000Z","stockId":2556,"sp":6.95},{"date":"2026-03-11T16:00:00.000Z","stockId":2556,"sp":6.91},{"date":"2026-03-10T16:00:00.000Z","stockId":2556,"sp":6.94},{"stockId":2556,"date":"2026-03-09T16:00:00.000Z","sp":6.83},{"date":"2026-03-08T16:00:00.000Z","stockId":2556,"sp":6.96},{"stockId":2556,"date":"2026-03-05T16:00:00.000Z","sp":6.99},{"stockId":2556,"date":"2026-03-04T16:00:00.000Z","sp":6.73},{"stockId":2556,"date":"2026-03-03T16:00:00.000Z","sp":6.75},{"date":"2026-03-02T16:00:00.000Z","stockId":2556,"sp":6.61},{"date":"2026-03-01T16:00:00.000Z","stockId":2556,"sp":6.73},{"date":"2026-02-26T16:00:00.000Z","stockId":2556,"sp":6.72},{"stockId":2556,"date":"2026-02-25T16:00:00.000Z","sp":6.64},{"date":"2026-02-24T16:00:00.000Z","stockId":2556,"sp":6.69},{"date":"2026-02-23T16:00:00.000Z","stockId":2556,"sp":6.52},{"stockId":2556,"date":"2026-02-12T16:00:00.000Z","sp":6.27},{"date":"2026-02-11T16:00:00.000Z","stockId":2556,"sp":6.37},{"date":"2026-02-10T16:00:00.000Z","stockId":2556,"sp":6.6},{"stockId":2556,"date":"2026-02-09T16:00:00.000Z","sp":6.38},{"stockId":2556,"date":"2026-02-08T16:00:00.000Z","sp":6.45},{"stockId":2556,"date":"2026-02-05T16:00:00.000Z","sp":6.29},{"date":"2026-02-04T16:00:00.000Z","stockId":2556,"sp":6.25},{"stockId":2556,"date":"2026-02-03T16:00:00.000Z","sp":6.33},{"date":"2026-02-02T16:00:00.000Z","stockId":2556,"sp":6.26},{"date":"2026-02-01T16:00:00.000Z","stockId":2556,"sp":6.16},{"date":"2026-01-29T16:00:00.000Z","stockId":2556,"sp":6.58},{"stockId":2556,"date":"2026-01-28T16:00:00.000Z","sp":6.59},{"stockId":2556,"date":"2026-01-27T16:00:00.000Z","sp":6.46},{"stockId":2556,"date":"2026-01-26T16:00:00.000Z","sp":6.34},{"stockId":2556,"date":"2026-01-25T16:00:00.000Z","sp":6.42},{"date":"2026-01-22T16:00:00.000Z","stockId":2556,"sp":6.37},{"stockId":2556,"date":"2026-01-21T16:00:00.000Z","sp":6.38},{"stockId":2556,"date":"2026-01-20T16:00:00.000Z","sp":6.25},{"date":"2026-01-19T16:00:00.000Z","stockId":2556,"sp":6.23},{"stockId":2556,"date":"2026-01-18T16:00:00.000Z","sp":6.15},{"date":"2026-01-15T16:00:00.000Z","stockId":2556,"sp":5.99},{"date":"2026-01-14T16:00:00.000Z","stockId":2556,"sp":6.16},{"date":"2026-01-13T16:00:00.000Z","stockId":2556,"sp":6.07},{"stockId":2556,"date":"2026-01-12T16:00:00.000Z","sp":6.04},{"stockId":2556,"date":"2026-01-11T16:00:00.000Z","sp":6.1},{"stockId":2556,"date":"2026-01-08T16:00:00.000Z","sp":6.07},{"date":"2026-01-07T16:00:00.000Z","stockId":2556,"sp":6.03},{"date":"2026-01-06T16:00:00.000Z","stockId":2556,"sp":6.06},{"date":"2026-01-05T16:00:00.000Z","stockId":2556,"sp":6.09},{"date":"2026-01-04T16:00:00.000Z","stockId":2556,"sp":5.98},{"date":"2025-12-30T16:00:00.000Z","stockId":2556,"sp":6.04},{"date":"2025-12-29T16:00:00.000Z","stockId":2556,"sp":6.09},{"date":"2025-12-28T16:00:00.000Z","stockId":2556,"sp":6.07},{"date":"2025-12-25T16:00:00.000Z","stockId":2556,"sp":6.13},{"date":"2025-12-24T16:00:00.000Z","stockId":2556,"sp":6.08},{"date":"2025-12-23T16:00:00.000Z","stockId":2556,"sp":5.96},{"date":"2025-12-22T16:00:00.000Z","stockId":2556,"sp":5.98},{"date":"2025-12-21T16:00:00.000Z","stockId":2556,"sp":6},{"date":"2025-12-18T16:00:00.000Z","stockId":2556,"sp":5.95},{"date":"2025-12-17T16:00:00.000Z","stockId":2556,"sp":5.8},{"date":"2025-12-16T16:00:00.000Z","stockId":2556,"sp":5.74},{"date":"2025-12-15T16:00:00.000Z","stockId":2556,"sp":5.7},{"date":"2025-12-14T16:00:00.000Z","stockId":2556,"sp":5.78},{"date":"2025-12-11T16:00:00.000Z","stockId":2556,"sp":5.68},{"date":"2025-12-10T16:00:00.000Z","stockId":2556,"sp":5.78},{"date":"2025-12-09T16:00:00.000Z","stockId":2556,"sp":5.9},{"date":"2025-12-08T16:00:00.000Z","stockId":2556,"sp":5.87},{"date":"2025-12-07T16:00:00.000Z","stockId":2556,"sp":6},{"date":"2025-12-04T16:00:00.000Z","stockId":2556,"sp":6.02},{"date":"2025-12-03T16:00:00.000Z","stockId":2556,"sp":5.83},{"date":"2025-12-02T16:00:00.000Z","stockId":2556,"sp":5.92},{"date":"2025-12-01T16:00:00.000Z","stockId":2556,"sp":5.87},{"date":"2025-11-30T16:00:00.000Z","stockId":2556,"sp":5.81},{"date":"2025-11-27T16:00:00.000Z","stockId":2556,"sp":5.81},{"date":"2025-11-26T16:00:00.000Z","stockId":2556,"sp":5.74},{"date":"2025-11-25T16:00:00.000Z","stockId":2556,"sp":5.75},{"date":"2025-11-24T16:00:00.000Z","stockId":2556,"sp":5.82},{"date":"2025-11-23T16:00:00.000Z","stockId":2556,"sp":5.76},{"date":"2025-11-20T16:00:00.000Z","stockId":2556,"sp":5.76},{"date":"2025-11-19T16:00:00.000Z","stockId":2556,"sp":6.05},{"date":"2025-11-18T16:00:00.000Z","stockId":2556,"sp":6.11},{"date":"2025-11-17T16:00:00.000Z","stockId":2556,"sp":6.15},{"date":"2025-11-16T16:00:00.000Z","stockId":2556,"sp":6.27},{"date":"2025-11-13T16:00:00.000Z","stockId":2556,"sp":6.27},{"date":"2025-11-12T16:00:00.000Z","stockId":2556,"sp":6.39},{"date":"2025-11-11T16:00:00.000Z","stockId":2556,"sp":6.21},{"date":"2025-11-10T16:00:00.000Z","stockId":2556,"sp":6.09},{"date":"2025-11-09T16:00:00.000Z","stockId":2556,"sp":6.11},{"date":"2025-11-06T16:00:00.000Z","stockId":2556,"sp":5.97},{"date":"2025-11-05T16:00:00.000Z","stockId":2556,"sp":5.91},{"date":"2025-11-04T16:00:00.000Z","stockId":2556,"sp":5.82},{"date":"2025-11-03T16:00:00.000Z","stockId":2556,"sp":5.83},{"date":"2025-11-02T16:00:00.000Z","stockId":2556,"sp":5.88},{"date":"2025-10-30T16:00:00.000Z","stockId":2556,"sp":5.77},{"date":"2025-10-29T16:00:00.000Z","stockId":2556,"sp":5.87},{"date":"2025-10-28T16:00:00.000Z","stockId":2556,"sp":5.81},{"date":"2025-10-27T16:00:00.000Z","stockId":2556,"sp":5.77},{"date":"2025-10-26T16:00:00.000Z","stockId":2556,"sp":5.79},{"date":"2025-10-23T16:00:00.000Z","stockId":2556,"sp":5.78},{"date":"2025-10-22T16:00:00.000Z","stockId":2556,"sp":5.81},{"date":"2025-10-21T16:00:00.000Z","stockId":2556,"sp":5.72},{"date":"2025-10-20T16:00:00.000Z","stockId":2556,"sp":5.69},{"date":"2025-10-19T16:00:00.000Z","stockId":2556,"sp":5.68},{"date":"2025-10-16T16:00:00.000Z","stockId":2556,"sp":5.6},{"date":"2025-10-15T16:00:00.000Z","stockId":2556,"sp":5.54},{"date":"2025-10-14T16:00:00.000Z","stockId":2556,"sp":5.6},{"date":"2025-10-13T16:00:00.000Z","stockId":2556,"sp":5.56},{"date":"2025-10-12T16:00:00.000Z","stockId":2556,"sp":5.52},{"date":"2025-10-09T16:00:00.000Z","stockId":2556,"sp":5.55},{"date":"2025-10-08T16:00:00.000Z","stockId":2556,"sp":5.51},{"date":"2025-09-29T16:00:00.000Z","stockId":2556,"sp":5.46},{"date":"2025-09-28T16:00:00.000Z","stockId":2556,"sp":5.43},{"date":"2025-09-25T16:00:00.000Z","stockId":2556,"sp":5.42},{"date":"2025-09-24T16:00:00.000Z","stockId":2556,"sp":5.45},{"date":"2025-09-23T16:00:00.000Z","stockId":2556,"sp":5.48},{"date":"2025-09-22T16:00:00.000Z","stockId":2556,"sp":5.44},{"date":"2025-09-21T16:00:00.000Z","stockId":2556,"sp":5.55},{"date":"2025-09-18T16:00:00.000Z","stockId":2556,"sp":5.64},{"date":"2025-09-17T16:00:00.000Z","stockId":2556,"sp":5.56},{"date":"2025-09-16T16:00:00.000Z","stockId":2556,"sp":5.63},{"date":"2025-09-15T16:00:00.000Z","stockId":2556,"sp":5.65},{"date":"2025-09-14T16:00:00.000Z","stockId":2556,"sp":5.64},{"date":"2025-09-11T16:00:00.000Z","stockId":2556,"sp":5.64},{"date":"2025-09-10T16:00:00.000Z","stockId":2556,"sp":5.65},{"date":"2025-09-09T16:00:00.000Z","stockId":2556,"sp":5.62},{"date":"2025-09-08T16:00:00.000Z","stockId":2556,"sp":5.63},{"date":"2025-09-07T16:00:00.000Z","stockId":2556,"sp":5.65},{"date":"2025-09-04T16:00:00.000Z","stockId":2556,"sp":5.58},{"date":"2025-09-03T16:00:00.000Z","stockId":2556,"sp":5.58},{"date":"2025-09-02T16:00:00.000Z","stockId":2556,"sp":5.51},{"date":"2025-09-01T16:00:00.000Z","stockId":2556,"sp":5.61},{"date":"2025-08-31T16:00:00.000Z","stockId":2556,"sp":5.68},{"date":"2025-08-28T16:00:00.000Z","stockId":2556,"sp":5.72},{"date":"2025-08-27T16:00:00.000Z","stockId":2556,"sp":5.7},{"date":"2025-08-26T16:00:00.000Z","stockId":2556,"sp":5.75},{"date":"2025-08-25T16:00:00.000Z","stockId":2556,"sp":5.86},{"date":"2025-08-24T16:00:00.000Z","stockId":2556,"sp":5.83},{"date":"2025-08-21T16:00:00.000Z","stockId":2556,"sp":5.83},{"date":"2025-08-20T16:00:00.000Z","stockId":2556,"sp":5.85},{"date":"2025-08-19T16:00:00.000Z","stockId":2556,"sp":5.78},{"date":"2025-08-18T16:00:00.000Z","stockId":2556,"sp":5.76},{"date":"2025-08-17T16:00:00.000Z","stockId":2556,"sp":5.74},{"date":"2025-08-14T16:00:00.000Z","stockId":2556,"sp":5.77},{"date":"2025-08-13T16:00:00.000Z","stockId":2556,"sp":5.87},{"date":"2025-08-12T16:00:00.000Z","stockId":2556,"sp":5.97},{"date":"2025-08-11T16:00:00.000Z","stockId":2556,"sp":5.95},{"date":"2025-08-10T16:00:00.000Z","stockId":2556,"sp":5.96},{"date":"2025-08-07T16:00:00.000Z","stockId":2556,"sp":5.88},{"date":"2025-08-06T16:00:00.000Z","stockId":2556,"sp":5.88},{"date":"2025-08-05T16:00:00.000Z","stockId":2556,"sp":5.87},{"date":"2025-08-04T16:00:00.000Z","stockId":2556,"sp":5.88},{"date":"2025-08-03T16:00:00.000Z","stockId":2556,"sp":5.87},{"date":"2025-07-31T16:00:00.000Z","stockId":2556,"sp":5.85},{"date":"2025-07-30T16:00:00.000Z","stockId":2556,"sp":5.85},{"date":"2025-07-29T16:00:00.000Z","stockId":2556,"sp":5.94},{"date":"2025-07-28T16:00:00.000Z","stockId":2556,"sp":5.94},{"date":"2025-07-27T16:00:00.000Z","stockId":2556,"sp":6.01},{"date":"2025-07-24T16:00:00.000Z","stockId":2556,"sp":6.04},{"date":"2025-07-23T16:00:00.000Z","stockId":2556,"sp":6.04},{"date":"2025-07-22T16:00:00.000Z","stockId":2556,"sp":5.99},{"date":"2025-07-21T16:00:00.000Z","stockId":2556,"sp":6.04},{"date":"2025-07-20T16:00:00.000Z","stockId":2556,"sp":6.05},{"date":"2025-07-17T16:00:00.000Z","stockId":2556,"sp":5.87},{"date":"2025-07-16T16:00:00.000Z","stockId":2556,"sp":5.86},{"date":"2025-07-15T16:00:00.000Z","stockId":2556,"sp":5.84},{"date":"2025-07-14T16:00:00.000Z","stockId":2556,"sp":5.78},{"date":"2025-07-13T16:00:00.000Z","stockId":2556,"sp":5.9},{"date":"2025-07-10T16:00:00.000Z","stockId":2556,"sp":5.87},{"date":"2025-07-09T16:00:00.000Z","stockId":2556,"sp":5.87},{"date":"2025-07-08T16:00:00.000Z","stockId":2556,"sp":5.85},{"date":"2025-07-07T16:00:00.000Z","stockId":2556,"sp":5.9},{"date":"2025-07-06T16:00:00.000Z","stockId":2556,"sp":5.9},{"date":"2025-07-03T16:00:00.000Z","stockId":2556,"sp":5.83},{"date":"2025-07-02T16:00:00.000Z","stockId":2556,"sp":5.94},{"date":"2025-07-01T16:00:00.000Z","stockId":2556,"sp":5.93},{"date":"2025-06-30T16:00:00.000Z","stockId":2556,"sp":5.95},{"date":"2025-06-29T16:00:00.000Z","stockId":2556,"sp":5.95},{"date":"2025-06-26T16:00:00.000Z","stockId":2556,"sp":5.98},{"date":"2025-06-25T16:00:00.000Z","stockId":2556,"sp":5.98},{"date":"2025-06-24T16:00:00.000Z","stockId":2556,"sp":6.04},{"date":"2025-06-23T16:00:00.000Z","stockId":2556,"sp":6.1},{"date":"2025-06-22T16:00:00.000Z","stockId":2556,"sp":6.16},{"date":"2025-06-19T16:00:00.000Z","stockId":2556,"sp":6},{"date":"2025-06-18T16:00:00.000Z","stockId":2556,"sp":6},{"date":"2025-06-17T16:00:00.000Z","stockId":2556,"sp":6.22},{"date":"2025-06-16T16:00:00.000Z","stockId":2556,"sp":6.46},{"date":"2025-06-15T16:00:00.000Z","stockId":2556,"sp":6.53},{"date":"2025-06-12T16:00:00.000Z","stockId":2556,"sp":6.72},{"date":"2025-06-11T16:00:00.000Z","stockId":2556,"sp":7.47},{"date":"2025-06-10T16:00:00.000Z","stockId":2556,"sp":6.79},{"date":"2025-06-09T16:00:00.000Z","stockId":2556,"sp":6.17},{"date":"2025-06-08T16:00:00.000Z","stockId":2556,"sp":5.97},{"date":"2025-06-05T16:00:00.000Z","stockId":2556,"sp":5.93},{"date":"2025-06-04T16:00:00.000Z","stockId":2556,"sp":5.77},{"date":"2025-06-03T16:00:00.000Z","stockId":2556,"sp":5.61},{"date":"2025-06-02T16:00:00.000Z","stockId":2556,"sp":5.62},{"date":"2025-05-29T16:00:00.000Z","stockId":2556,"sp":5.56},{"date":"2025-05-28T16:00:00.000Z","stockId":2556,"sp":5.69},{"date":"2025-05-27T16:00:00.000Z","stockId":2556,"sp":6.05},{"date":"2025-05-26T16:00:00.000Z","stockId":2556,"sp":5.94},{"date":"2025-05-25T16:00:00.000Z","stockId":2556,"sp":5.4},{"date":"2025-05-22T16:00:00.000Z","stockId":2556,"sp":5.37},{"date":"2025-05-21T16:00:00.000Z","stockId":2556,"sp":5.45},{"date":"2025-05-20T16:00:00.000Z","stockId":2556,"sp":5.58},{"date":"2025-05-19T16:00:00.000Z","stockId":2556,"sp":5.56},{"date":"2025-05-18T16:00:00.000Z","stockId":2556,"sp":5.53},{"date":"2025-05-15T16:00:00.000Z","stockId":2556,"sp":5.46},{"date":"2025-05-14T16:00:00.000Z","stockId":2556,"sp":5.48},{"date":"2025-05-13T16:00:00.000Z","stockId":2556,"sp":5.54},{"date":"2025-05-12T16:00:00.000Z","stockId":2556,"sp":5.47},{"date":"2025-05-11T16:00:00.000Z","stockId":2556,"sp":5.47},{"date":"2025-05-08T16:00:00.000Z","stockId":2556,"sp":5.51},{"date":"2025-05-07T16:00:00.000Z","stockId":2556,"sp":5.59},{"date":"2025-05-06T16:00:00.000Z","stockId":2556,"sp":5.61},{"date":"2025-05-05T16:00:00.000Z","stockId":2556,"sp":5.46},{"date":"2025-04-29T16:00:00.000Z","stockId":2556,"sp":5.38},{"date":"2025-04-28T16:00:00.000Z","stockId":2556,"sp":5.55},{"date":"2025-04-27T16:00:00.000Z","stockId":2556,"sp":5.54},{"date":"2025-04-24T16:00:00.000Z","stockId":2556,"sp":5.71},{"date":"2025-04-23T16:00:00.000Z","stockId":2556,"sp":5.76},{"date":"2025-04-22T16:00:00.000Z","stockId":2556,"sp":5.54},{"date":"2025-04-21T16:00:00.000Z","stockId":2556,"sp":5.63},{"date":"2025-04-20T16:00:00.000Z","stockId":2556,"sp":5.39},{"date":"2025-04-17T16:00:00.000Z","stockId":2556,"sp":5.36},{"date":"2025-04-16T16:00:00.000Z","stockId":2556,"sp":5.37},{"date":"2025-04-15T16:00:00.000Z","stockId":2556,"sp":5.39},{"date":"2025-04-14T16:00:00.000Z","stockId":2556,"sp":5.57},{"date":"2025-04-13T16:00:00.000Z","stockId":2556,"sp":5.63},{"date":"2025-04-10T16:00:00.000Z","stockId":2556,"sp":5.5},{"date":"2025-04-09T16:00:00.000Z","stockId":2556,"sp":5.69},{"date":"2025-04-08T16:00:00.000Z","stockId":2556,"sp":5.65},{"date":"2025-04-07T16:00:00.000Z","stockId":2556,"sp":5.41},{"date":"2025-04-06T16:00:00.000Z","stockId":2556,"sp":4.92},{"date":"2025-04-02T16:00:00.000Z","stockId":2556,"sp":5.47},{"date":"2025-04-01T16:00:00.000Z","stockId":2556,"sp":5.38},{"date":"2025-03-31T16:00:00.000Z","stockId":2556,"sp":5.39},{"date":"2025-03-30T16:00:00.000Z","stockId":2556,"sp":5.32},{"date":"2025-03-27T16:00:00.000Z","stockId":2556,"sp":5.43},{"date":"2025-03-26T16:00:00.000Z","stockId":2556,"sp":5.66},{"date":"2025-03-25T16:00:00.000Z","stockId":2556,"sp":5.58},{"date":"2025-03-24T16:00:00.000Z","stockId":2556,"sp":5.48},{"date":"2025-03-23T16:00:00.000Z","stockId":2556,"sp":5.4},{"date":"2025-03-20T16:00:00.000Z","stockId":2556,"sp":5.42},{"date":"2025-03-19T16:00:00.000Z","stockId":2556,"sp":5.5},{"date":"2025-03-18T16:00:00.000Z","stockId":2556,"sp":5.44},{"date":"2025-03-17T16:00:00.000Z","stockId":2556,"sp":5.48},{"date":"2025-03-16T16:00:00.000Z","stockId":2556,"sp":5.46},{"date":"2025-03-13T16:00:00.000Z","stockId":2556,"sp":5.42},{"date":"2025-03-12T16:00:00.000Z","stockId":2556,"sp":5.31},{"date":"2025-03-11T16:00:00.000Z","stockId":2556,"sp":5.35},{"date":"2025-03-10T16:00:00.000Z","stockId":2556,"sp":5.36},{"date":"2025-03-09T16:00:00.000Z","stockId":2556,"sp":5.36},{"date":"2025-03-06T16:00:00.000Z","stockId":2556,"sp":5.36},{"date":"2025-03-05T16:00:00.000Z","stockId":2556,"sp":5.43},{"date":"2025-03-04T16:00:00.000Z","stockId":2556,"sp":5.41},{"date":"2025-03-03T16:00:00.000Z","stockId":2556,"sp":5.47},{"date":"2025-03-02T16:00:00.000Z","stockId":2556,"sp":5.43},{"date":"2025-02-27T16:00:00.000Z","stockId":2556,"sp":5.34},{"date":"2025-02-26T16:00:00.000Z","stockId":2556,"sp":5.45},{"date":"2025-02-25T16:00:00.000Z","stockId":2556,"sp":5.47},{"date":"2025-02-24T16:00:00.000Z","stockId":2556,"sp":5.42},{"date":"2025-02-23T16:00:00.000Z","stockId":2556,"sp":5.58},{"date":"2025-02-20T16:00:00.000Z","stockId":2556,"sp":5.55},{"date":"2025-02-19T16:00:00.000Z","stockId":2556,"sp":5.57},{"date":"2025-02-18T16:00:00.000Z","stockId":2556,"sp":5.57},{"date":"2025-02-17T16:00:00.000Z","stockId":2556,"sp":5.53},{"date":"2025-02-16T16:00:00.000Z","stockId":2556,"sp":5.68},{"date":"2025-02-13T16:00:00.000Z","stockId":2556,"sp":5.59},{"date":"2025-02-12T16:00:00.000Z","stockId":2556,"sp":5.62},{"date":"2025-02-11T16:00:00.000Z","stockId":2556,"sp":5.64},{"date":"2025-02-10T16:00:00.000Z","stockId":2556,"sp":5.61},{"date":"2025-02-09T16:00:00.000Z","stockId":2556,"sp":5.64},{"date":"2025-02-06T16:00:00.000Z","stockId":2556,"sp":5.55},{"date":"2025-02-05T16:00:00.000Z","stockId":2556,"sp":5.48},{"date":"2025-02-04T16:00:00.000Z","stockId":2556,"sp":5.46},{"date":"2025-01-26T16:00:00.000Z","stockId":2556,"sp":5.45},{"date":"2025-01-23T16:00:00.000Z","stockId":2556,"sp":5.39},{"date":"2025-01-22T16:00:00.000Z","stockId":2556,"sp":5.36},{"date":"2025-01-21T16:00:00.000Z","stockId":2556,"sp":5.36},{"date":"2025-01-20T16:00:00.000Z","stockId":2556,"sp":5.47},{"date":"2025-01-19T16:00:00.000Z","stockId":2556,"sp":5.44},{"date":"2025-01-16T16:00:00.000Z","stockId":2556,"sp":5.38},{"date":"2025-01-15T16:00:00.000Z","stockId":2556,"sp":5.31},{"date":"2025-01-14T16:00:00.000Z","stockId":2556,"sp":5.26},{"date":"2025-01-13T16:00:00.000Z","stockId":2556,"sp":5.3},{"date":"2025-01-12T16:00:00.000Z","stockId":2556,"sp":5.12},{"date":"2025-01-09T16:00:00.000Z","stockId":2556,"sp":5.14},{"date":"2025-01-08T16:00:00.000Z","stockId":2556,"sp":5.3},{"date":"2025-01-07T16:00:00.000Z","stockId":2556,"sp":5.28},{"date":"2025-01-06T16:00:00.000Z","stockId":2556,"sp":5.3},{"date":"2025-01-05T16:00:00.000Z","stockId":2556,"sp":5.25},{"date":"2025-01-02T16:00:00.000Z","stockId":2556,"sp":5.27},{"date":"2025-01-01T16:00:00.000Z","stockId":2556,"sp":5.48},{"date":"2024-12-30T16:00:00.000Z","stockId":2556,"sp":5.57},{"date":"2024-12-29T16:00:00.000Z","stockId":2556,"sp":5.67},{"date":"2024-12-26T16:00:00.000Z","stockId":2556,"sp":5.8},{"date":"2024-12-25T16:00:00.000Z","stockId":2556,"sp":5.65},{"date":"2024-12-24T16:00:00.000Z","stockId":2556,"sp":5.64},{"date":"2024-12-23T16:00:00.000Z","stockId":2556,"sp":5.75},{"date":"2024-12-22T16:00:00.000Z","stockId":2556,"sp":5.74},{"date":"2024-12-19T16:00:00.000Z","stockId":2556,"sp":5.98},{"date":"2024-12-18T16:00:00.000Z","stockId":2556,"sp":6.05},{"date":"2024-12-17T16:00:00.000Z","stockId":2556,"sp":6.13},{"date":"2024-12-16T16:00:00.000Z","stockId":2556,"sp":6.16},{"date":"2024-12-15T16:00:00.000Z","stockId":2556,"sp":6.33},{"date":"2024-12-12T16:00:00.000Z","stockId":2556,"sp":6.3},{"date":"2024-12-11T16:00:00.000Z","stockId":2556,"sp":6.44},{"date":"2024-12-10T16:00:00.000Z","stockId":2556,"sp":6.38},{"date":"2024-12-09T16:00:00.000Z","stockId":2556,"sp":6.24},{"date":"2024-12-08T16:00:00.000Z","stockId":2556,"sp":6.24},{"date":"2024-12-05T16:00:00.000Z","stockId":2556,"sp":6.31},{"date":"2024-12-04T16:00:00.000Z","stockId":2556,"sp":6.2},{"date":"2024-12-03T16:00:00.000Z","stockId":2556,"sp":6.1},{"date":"2024-12-02T16:00:00.000Z","stockId":2556,"sp":6.32},{"date":"2024-12-01T16:00:00.000Z","stockId":2556,"sp":6.49},{"date":"2024-11-28T16:00:00.000Z","stockId":2556,"sp":6.37},{"date":"2024-11-27T16:00:00.000Z","stockId":2556,"sp":6.41},{"date":"2024-11-26T16:00:00.000Z","stockId":2556,"sp":6.11},{"date":"2024-11-25T16:00:00.000Z","stockId":2556,"sp":6.79},{"date":"2024-11-24T16:00:00.000Z","stockId":2556,"sp":6.72},{"date":"2024-11-21T16:00:00.000Z","stockId":2556,"sp":6.51},{"date":"2024-11-20T16:00:00.000Z","stockId":2556,"sp":7.01},{"date":"2024-11-19T16:00:00.000Z","stockId":2556,"sp":6.37},{"date":"2024-11-18T16:00:00.000Z","stockId":2556,"sp":5.79},{"date":"2024-11-17T16:00:00.000Z","stockId":2556,"sp":5.71},{"date":"2024-11-14T16:00:00.000Z","stockId":2556,"sp":5.73},{"date":"2024-11-13T16:00:00.000Z","stockId":2556,"sp":5.87},{"date":"2024-11-12T16:00:00.000Z","stockId":2556,"sp":6.06},{"date":"2024-11-11T16:00:00.000Z","stockId":2556,"sp":6},{"date":"2024-11-10T16:00:00.000Z","stockId":2556,"sp":5.93},{"date":"2024-11-07T16:00:00.000Z","stockId":2556,"sp":5.95},{"date":"2024-11-06T16:00:00.000Z","stockId":2556,"sp":5.91},{"date":"2024-11-05T16:00:00.000Z","stockId":2556,"sp":5.76},{"date":"2024-11-04T16:00:00.000Z","stockId":2556,"sp":5.47},{"date":"2024-11-03T16:00:00.000Z","stockId":2556,"sp":5.39},{"date":"2024-10-31T16:00:00.000Z","stockId":2556,"sp":5.33},{"date":"2024-10-30T16:00:00.000Z","stockId":2556,"sp":5.41},{"date":"2024-10-29T16:00:00.000Z","stockId":2556,"sp":5.41},{"date":"2024-10-28T16:00:00.000Z","stockId":2556,"sp":5.38},{"date":"2024-10-27T16:00:00.000Z","stockId":2556,"sp":5.48},{"date":"2024-10-24T16:00:00.000Z","stockId":2556,"sp":5.3},{"date":"2024-10-23T16:00:00.000Z","stockId":2556,"sp":5.26},{"date":"2024-10-22T16:00:00.000Z","stockId":2556,"sp":5.29},{"date":"2024-10-21T16:00:00.000Z","stockId":2556,"sp":5.23},{"date":"2024-10-20T16:00:00.000Z","stockId":2556,"sp":5.14},{"date":"2024-10-17T16:00:00.000Z","stockId":2556,"sp":5.11},{"date":"2024-10-16T16:00:00.000Z","stockId":2556,"sp":5.03},{"date":"2024-10-15T16:00:00.000Z","stockId":2556,"sp":5.13},{"date":"2024-10-14T16:00:00.000Z","stockId":2556,"sp":5.11},{"date":"2024-10-13T16:00:00.000Z","stockId":2556,"sp":5.19},{"date":"2024-10-10T16:00:00.000Z","stockId":2556,"sp":5.13},{"date":"2024-10-09T16:00:00.000Z","stockId":2556,"sp":5.3},{"date":"2024-10-08T16:00:00.000Z","stockId":2556,"sp":5.26},{"date":"2024-10-07T16:00:00.000Z","stockId":2556,"sp":5.69},{"date":"2024-09-29T16:00:00.000Z","stockId":2556,"sp":5.44},{"date":"2024-09-26T16:00:00.000Z","stockId":2556,"sp":5.03},{"date":"2024-09-25T16:00:00.000Z","stockId":2556,"sp":4.83},{"date":"2024-09-24T16:00:00.000Z","stockId":2556,"sp":4.72},{"date":"2024-09-23T16:00:00.000Z","stockId":2556,"sp":4.68},{"date":"2024-09-22T16:00:00.000Z","stockId":2556,"sp":4.5},{"date":"2024-09-19T16:00:00.000Z","stockId":2556,"sp":4.52},{"date":"2024-09-18T16:00:00.000Z","stockId":2556,"sp":4.53},{"date":"2024-09-17T16:00:00.000Z","stockId":2556,"sp":4.42},{"date":"2024-09-12T16:00:00.000Z","stockId":2556,"sp":4.43},{"date":"2024-09-11T16:00:00.000Z","stockId":2556,"sp":4.46},{"date":"2024-09-10T16:00:00.000Z","stockId":2556,"sp":4.44},{"date":"2024-09-09T16:00:00.000Z","stockId":2556,"sp":4.49},{"date":"2024-09-08T16:00:00.000Z","stockId":2556,"sp":4.51},{"date":"2024-09-05T16:00:00.000Z","stockId":2556,"sp":4.51},{"date":"2024-09-04T16:00:00.000Z","stockId":2556,"sp":4.58},{"date":"2024-09-03T16:00:00.000Z","stockId":2556,"sp":4.54},{"date":"2024-09-02T16:00:00.000Z","stockId":2556,"sp":4.6},{"date":"2024-09-01T16:00:00.000Z","stockId":2556,"sp":4.58},{"date":"2024-08-29T16:00:00.000Z","stockId":2556,"sp":4.63},{"date":"2024-08-28T16:00:00.000Z","stockId":2556,"sp":4.58},{"date":"2024-08-27T16:00:00.000Z","stockId":2556,"sp":4.55},{"date":"2024-08-26T16:00:00.000Z","stockId":2556,"sp":4.51},{"date":"2024-08-25T16:00:00.000Z","stockId":2556,"sp":4.58},{"date":"2024-08-22T16:00:00.000Z","stockId":2556,"sp":4.53},{"date":"2024-08-21T16:00:00.000Z","stockId":2556,"sp":4.55},{"date":"2024-08-20T16:00:00.000Z","stockId":2556,"sp":4.63},{"date":"2024-08-19T16:00:00.000Z","stockId":2556,"sp":4.68},{"date":"2024-08-18T16:00:00.000Z","stockId":2556,"sp":4.81},{"date":"2024-08-15T16:00:00.000Z","stockId":2556,"sp":4.86},{"date":"2024-08-14T16:00:00.000Z","stockId":2556,"sp":4.78},{"date":"2024-08-13T16:00:00.000Z","stockId":2556,"sp":4.77},{"date":"2024-08-12T16:00:00.000Z","stockId":2556,"sp":4.91},{"date":"2024-08-11T16:00:00.000Z","stockId":2556,"sp":4.87},{"date":"2024-08-08T16:00:00.000Z","stockId":2556,"sp":5.41},{"date":"2024-08-07T16:00:00.000Z","stockId":2556,"sp":5.16},{"date":"2024-08-06T16:00:00.000Z","stockId":2556,"sp":4.69},{"date":"2024-08-05T16:00:00.000Z","stockId":2556,"sp":4.7},{"date":"2024-08-04T16:00:00.000Z","stockId":2556,"sp":4.59},{"date":"2024-08-01T16:00:00.000Z","stockId":2556,"sp":4.77},{"date":"2024-07-31T16:00:00.000Z","stockId":2556,"sp":4.68},{"date":"2024-07-30T16:00:00.000Z","stockId":2556,"sp":4.65},{"date":"2024-07-29T16:00:00.000Z","stockId":2556,"sp":4.49},{"date":"2024-07-28T16:00:00.000Z","stockId":2556,"sp":4.45},{"date":"2024-07-25T16:00:00.000Z","stockId":2556,"sp":4.49},{"date":"2024-07-24T16:00:00.000Z","stockId":2556,"sp":4.48},{"date":"2024-07-23T16:00:00.000Z","stockId":2556,"sp":4.43},{"date":"2024-07-22T16:00:00.000Z","stockId":2556,"sp":4.52},{"date":"2024-07-21T16:00:00.000Z","stockId":2556,"sp":4.58},{"date":"2024-07-18T16:00:00.000Z","stockId":2556,"sp":4.65},{"date":"2024-07-17T16:00:00.000Z","stockId":2556,"sp":4.92},{"date":"2024-07-16T16:00:00.000Z","stockId":2556,"sp":4.91},{"date":"2024-07-15T16:00:00.000Z","stockId":2556,"sp":4.95},{"date":"2024-07-14T16:00:00.000Z","stockId":2556,"sp":5.02},{"date":"2024-07-11T16:00:00.000Z","stockId":2556,"sp":5.3},{"date":"2024-07-10T16:00:00.000Z","stockId":2556,"sp":5.14},{"date":"2024-07-09T16:00:00.000Z","stockId":2556,"sp":4.99},{"date":"2024-07-08T16:00:00.000Z","stockId":2556,"sp":5.04},{"date":"2024-07-07T16:00:00.000Z","stockId":2556,"sp":5},{"date":"2024-07-04T16:00:00.000Z","stockId":2556,"sp":5.1},{"date":"2024-07-03T16:00:00.000Z","stockId":2556,"sp":5.21},{"date":"2024-07-02T16:00:00.000Z","stockId":2556,"sp":4.92},{"date":"2024-07-01T16:00:00.000Z","stockId":2556,"sp":5.05},{"date":"2024-06-30T16:00:00.000Z","stockId":2556,"sp":4.59},{"date":"2024-06-27T16:00:00.000Z","stockId":2556,"sp":4.17},{"date":"2024-06-26T16:00:00.000Z","stockId":2556,"sp":4.12},{"sp":4.19,"stockId":2556,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.18,"stockId":2556,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.56,"stockId":2556,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.27,"stockId":2556,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.21,"stockId":2556,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.33,"stockId":2556,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.37,"stockId":2556,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.4,"stockId":2556,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.44,"stockId":2556,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.41,"stockId":2556,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.52,"stockId":2556,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.75,"stockId":2556,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.83,"stockId":2556,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.66,"stockId":2556,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.79,"stockId":2556,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.91,"stockId":2556,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.91,"stockId":2556,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.08,"stockId":2556,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.02,"stockId":2556,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.03,"stockId":2556,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.15,"stockId":2556,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.24,"stockId":2556,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.23,"stockId":2556,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.22,"stockId":2556,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.34,"stockId":2556,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.34,"stockId":2556,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.41,"stockId":2556,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.39,"stockId":2556,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.32,"stockId":2556,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.28,"stockId":2556,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.31,"stockId":2556,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.27,"stockId":2556,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2556,"sp":5.36},{"date":"2024-05-08T16:00:00.000Z","stockId":2556,"sp":5.42},{"date":"2024-05-07T16:00:00.000Z","stockId":2556,"sp":5.39},{"date":"2024-05-06T16:00:00.000Z","stockId":2556,"sp":5.48},{"date":"2024-05-05T16:00:00.000Z","stockId":2556,"sp":5.43},{"date":"2024-04-29T16:00:00.000Z","stockId":2556,"sp":5.23},{"date":"2024-04-28T16:00:00.000Z","stockId":2556,"sp":5.2},{"date":"2024-04-25T16:00:00.000Z","stockId":2556,"sp":5.08},{"date":"2024-04-24T16:00:00.000Z","stockId":2556,"sp":5.12},{"date":"2024-04-23T16:00:00.000Z","stockId":2556,"sp":4.86},{"date":"2024-04-22T16:00:00.000Z","stockId":2556,"sp":4.82},{"date":"2024-04-21T16:00:00.000Z","stockId":2556,"sp":4.88},{"date":"2024-04-18T16:00:00.000Z","stockId":2556,"sp":4.94},{"date":"2024-04-17T16:00:00.000Z","stockId":2556,"sp":4.92},{"date":"2024-04-16T16:00:00.000Z","stockId":2556,"sp":4.95},{"date":"2024-04-15T16:00:00.000Z","stockId":2556,"sp":4.76},{"date":"2024-04-14T16:00:00.000Z","stockId":2556,"sp":5.02},{"date":"2024-04-11T16:00:00.000Z","stockId":2556,"sp":5.29},{"date":"2024-04-10T16:00:00.000Z","stockId":2556,"sp":5.16},{"date":"2024-04-09T16:00:00.000Z","stockId":2556,"sp":5.21},{"date":"2024-04-08T16:00:00.000Z","stockId":2556,"sp":5.29},{"date":"2024-04-07T16:00:00.000Z","stockId":2556,"sp":5.21},{"date":"2024-04-02T16:00:00.000Z","stockId":2556,"sp":5.31},{"date":"2024-04-01T16:00:00.000Z","stockId":2556,"sp":5.28},{"date":"2024-03-31T16:00:00.000Z","stockId":2556,"sp":5.19},{"date":"2024-03-28T16:00:00.000Z","stockId":2556,"sp":5.1},{"date":"2024-03-27T16:00:00.000Z","stockId":2556,"sp":4.97},{"date":"2024-03-26T16:00:00.000Z","stockId":2556,"sp":4.93},{"date":"2024-03-25T16:00:00.000Z","stockId":2556,"sp":5.03},{"date":"2024-03-24T16:00:00.000Z","stockId":2556,"sp":5.03},{"date":"2024-03-21T16:00:00.000Z","stockId":2556,"sp":5.14},{"date":"2024-03-20T16:00:00.000Z","stockId":2556,"sp":5.24},{"date":"2024-03-19T16:00:00.000Z","stockId":2556,"sp":5.23},{"date":"2024-03-18T16:00:00.000Z","stockId":2556,"sp":5.21},{"date":"2024-03-17T16:00:00.000Z","stockId":2556,"sp":5.25},{"date":"2024-03-14T16:00:00.000Z","stockId":2556,"sp":5.24},{"date":"2024-03-13T16:00:00.000Z","stockId":2556,"sp":5.16},{"date":"2024-03-12T16:00:00.000Z","stockId":2556,"sp":5.25},{"date":"2024-03-11T16:00:00.000Z","stockId":2556,"sp":5.14},{"date":"2024-03-10T16:00:00.000Z","stockId":2556,"sp":5.07},{"date":"2024-03-07T16:00:00.000Z","stockId":2556,"sp":5.17},{"date":"2024-03-06T16:00:00.000Z","stockId":2556,"sp":5.24},{"date":"2024-03-05T16:00:00.000Z","stockId":2556,"sp":5.08},{"date":"2024-03-04T16:00:00.000Z","stockId":2556,"sp":4.85},{"date":"2024-03-03T16:00:00.000Z","stockId":2556,"sp":4.94},{"date":"2024-02-29T16:00:00.000Z","stockId":2556,"sp":5},{"date":"2024-02-28T16:00:00.000Z","stockId":2556,"sp":5.03},{"date":"2024-02-27T16:00:00.000Z","stockId":2556,"sp":4.84},{"date":"2024-02-26T16:00:00.000Z","stockId":2556,"sp":5.08},{"date":"2024-02-25T16:00:00.000Z","stockId":2556,"sp":4.89},{"date":"2024-02-22T16:00:00.000Z","stockId":2556,"sp":4.84},{"date":"2024-02-21T16:00:00.000Z","stockId":2556,"sp":4.82},{"date":"2024-02-20T16:00:00.000Z","stockId":2556,"sp":4.63},{"date":"2024-02-19T16:00:00.000Z","stockId":2556,"sp":4.54},{"date":"2024-02-18T16:00:00.000Z","stockId":2556,"sp":4.61},{"date":"2024-02-07T16:00:00.000Z","stockId":2556,"sp":4.65},{"date":"2024-02-06T16:00:00.000Z","stockId":2556,"sp":4.35},{"date":"2024-02-05T16:00:00.000Z","stockId":2556,"sp":4.23},{"date":"2024-02-04T16:00:00.000Z","stockId":2556,"sp":4.1},{"date":"2024-02-01T16:00:00.000Z","stockId":2556,"sp":4.56},{"date":"2024-01-31T16:00:00.000Z","stockId":2556,"sp":4.85},{"date":"2024-01-30T16:00:00.000Z","stockId":2556,"sp":4.88},{"date":"2024-01-29T16:00:00.000Z","stockId":2556,"sp":5.11},{"date":"2024-01-28T16:00:00.000Z","stockId":2556,"sp":5.28},{"date":"2024-01-25T16:00:00.000Z","stockId":2556,"sp":5.4},{"date":"2024-01-24T16:00:00.000Z","stockId":2556,"sp":5.35},{"date":"2024-01-23T16:00:00.000Z","stockId":2556,"sp":5.1},{"date":"2024-01-22T16:00:00.000Z","stockId":2556,"sp":4.92},{"date":"2024-01-21T16:00:00.000Z","stockId":2556,"sp":4.99},{"date":"2024-01-18T16:00:00.000Z","stockId":2556,"sp":5.29},{"date":"2024-01-17T16:00:00.000Z","stockId":2556,"sp":5.3},{"date":"2024-01-16T16:00:00.000Z","stockId":2556,"sp":5.46},{"date":"2024-01-15T16:00:00.000Z","stockId":2556,"sp":5.57},{"date":"2024-01-14T16:00:00.000Z","stockId":2556,"sp":5.63},{"date":"2024-01-11T16:00:00.000Z","stockId":2556,"sp":5.67},{"date":"2024-01-10T16:00:00.000Z","stockId":2556,"sp":5.63},{"date":"2024-01-09T16:00:00.000Z","stockId":2556,"sp":5.58},{"date":"2024-01-08T16:00:00.000Z","stockId":2556,"sp":5.54},{"date":"2024-01-07T16:00:00.000Z","stockId":2556,"sp":5.59},{"date":"2024-01-04T16:00:00.000Z","stockId":2556,"sp":5.72},{"date":"2024-01-03T16:00:00.000Z","stockId":2556,"sp":5.89},{"date":"2024-01-02T16:00:00.000Z","stockId":2556,"sp":5.9},{"date":"2024-01-01T16:00:00.000Z","stockId":2556,"sp":5.86},{"date":"2023-12-28T16:00:00.000Z","stockId":2556,"sp":5.88},{"date":"2023-12-27T16:00:00.000Z","stockId":2556,"sp":5.83},{"date":"2023-12-26T16:00:00.000Z","stockId":2556,"sp":5.7},{"date":"2023-12-25T16:00:00.000Z","stockId":2556,"sp":5.72},{"date":"2023-12-24T16:00:00.000Z","stockId":2556,"sp":5.76},{"date":"2023-12-21T16:00:00.000Z","stockId":2556,"sp":5.85},{"date":"2023-12-20T16:00:00.000Z","stockId":2556,"sp":5.85},{"date":"2023-12-19T16:00:00.000Z","stockId":2556,"sp":5.8},{"date":"2023-12-18T16:00:00.000Z","stockId":2556,"sp":5.92},{"date":"2023-12-17T16:00:00.000Z","stockId":2556,"sp":5.98},{"date":"2023-12-14T16:00:00.000Z","stockId":2556,"sp":5.99},{"date":"2023-12-13T16:00:00.000Z","stockId":2556,"sp":5.97},{"date":"2023-12-12T16:00:00.000Z","stockId":2556,"sp":5.94},{"date":"2023-12-11T16:00:00.000Z","stockId":2556,"sp":6},{"date":"2023-12-10T16:00:00.000Z","stockId":2556,"sp":5.97},{"date":"2023-12-07T16:00:00.000Z","stockId":2556,"sp":5.95},{"date":"2023-12-06T16:00:00.000Z","stockId":2556,"sp":6.02},{"date":"2023-12-05T16:00:00.000Z","stockId":2556,"sp":6.07},{"date":"2023-12-04T16:00:00.000Z","stockId":2556,"sp":6},{"date":"2023-12-03T16:00:00.000Z","stockId":2556,"sp":6.07},{"date":"2023-11-30T16:00:00.000Z","stockId":2556,"sp":6.12},{"date":"2023-11-29T16:00:00.000Z","stockId":2556,"sp":6.18},{"date":"2023-11-28T16:00:00.000Z","stockId":2556,"sp":6.15},{"date":"2023-11-27T16:00:00.000Z","stockId":2556,"sp":6.26},{"date":"2023-11-26T16:00:00.000Z","stockId":2556,"sp":6.17},{"date":"2023-11-23T16:00:00.000Z","stockId":2556,"sp":6.25},{"date":"2023-11-22T16:00:00.000Z","stockId":2556,"sp":6.26},{"date":"2023-11-21T16:00:00.000Z","stockId":2556,"sp":6.23},{"date":"2023-11-20T16:00:00.000Z","stockId":2556,"sp":6.25},{"date":"2023-11-19T16:00:00.000Z","stockId":2556,"sp":6.27},{"date":"2023-11-16T16:00:00.000Z","stockId":2556,"sp":6.21},{"date":"2023-11-15T16:00:00.000Z","stockId":2556,"sp":6.16},{"date":"2023-11-14T16:00:00.000Z","stockId":2556,"sp":6.23},{"date":"2023-11-13T16:00:00.000Z","stockId":2556,"sp":6.2},{"date":"2023-11-12T16:00:00.000Z","stockId":2556,"sp":6.25},{"date":"2023-11-09T16:00:00.000Z","stockId":2556,"sp":6.28},{"date":"2023-11-08T16:00:00.000Z","stockId":2556,"sp":6.31},{"date":"2023-11-07T16:00:00.000Z","stockId":2556,"sp":6.33},{"date":"2023-11-06T16:00:00.000Z","stockId":2556,"sp":6.32},{"date":"2023-11-05T16:00:00.000Z","stockId":2556,"sp":6.3},{"date":"2023-11-02T16:00:00.000Z","stockId":2556,"sp":6.23},{"date":"2023-11-01T16:00:00.000Z","stockId":2556,"sp":6.18},{"date":"2023-10-31T16:00:00.000Z","stockId":2556,"sp":6.23},{"date":"2023-10-30T16:00:00.000Z","stockId":2556,"sp":6.26},{"date":"2023-10-29T16:00:00.000Z","stockId":2556,"sp":6.23},{"date":"2023-10-26T16:00:00.000Z","stockId":2556,"sp":6.21},{"date":"2023-10-25T16:00:00.000Z","stockId":2556,"sp":6.21},{"date":"2023-10-24T16:00:00.000Z","stockId":2556,"sp":6.43},{"date":"2023-10-23T16:00:00.000Z","stockId":2556,"sp":6.35},{"date":"2023-10-22T16:00:00.000Z","stockId":2556,"sp":6.25},{"date":"2023-10-19T16:00:00.000Z","stockId":2556,"sp":6.52},{"date":"2023-10-18T16:00:00.000Z","stockId":2556,"sp":6.66},{"date":"2023-10-17T16:00:00.000Z","stockId":2556,"sp":6.83},{"date":"2023-10-16T16:00:00.000Z","stockId":2556,"sp":6.92},{"date":"2023-10-15T16:00:00.000Z","stockId":2556,"sp":7.04},{"date":"2023-10-12T16:00:00.000Z","stockId":2556,"sp":7.1},{"date":"2023-10-11T16:00:00.000Z","stockId":2556,"sp":7.1},{"date":"2023-10-10T16:00:00.000Z","stockId":2556,"sp":7.11},{"date":"2023-10-09T16:00:00.000Z","stockId":2556,"sp":7.18},{"date":"2023-10-08T16:00:00.000Z","stockId":2556,"sp":7.18},{"date":"2023-09-27T16:00:00.000Z","stockId":2556,"sp":7.27},{"date":"2023-09-26T16:00:00.000Z","stockId":2556,"sp":7.2},{"date":"2023-09-25T16:00:00.000Z","stockId":2556,"sp":7.15},{"date":"2023-09-24T16:00:00.000Z","stockId":2556,"sp":7.02},{"date":"2023-09-21T16:00:00.000Z","stockId":2556,"sp":7.1},{"date":"2023-09-20T16:00:00.000Z","stockId":2556,"sp":7},{"date":"2023-09-19T16:00:00.000Z","stockId":2556,"sp":7.14},{"date":"2023-09-18T16:00:00.000Z","stockId":2556,"sp":7.17},{"date":"2023-09-17T16:00:00.000Z","stockId":2556,"sp":7.25},{"date":"2023-09-14T16:00:00.000Z","stockId":2556,"sp":7.21},{"date":"2023-09-13T16:00:00.000Z","stockId":2556,"sp":7.25},{"date":"2023-09-12T16:00:00.000Z","stockId":2556,"sp":7.26},{"date":"2023-09-11T16:00:00.000Z","stockId":2556,"sp":7.32},{"date":"2023-09-10T16:00:00.000Z","stockId":2556,"sp":7.3},{"date":"2023-09-07T16:00:00.000Z","stockId":2556,"sp":7.3},{"date":"2023-09-06T16:00:00.000Z","stockId":2556,"sp":7.33},{"date":"2023-09-05T16:00:00.000Z","stockId":2556,"sp":7.38},{"date":"2023-09-04T16:00:00.000Z","stockId":2556,"sp":7.38},{"date":"2023-09-03T16:00:00.000Z","stockId":2556,"sp":7.38},{"date":"2023-08-31T16:00:00.000Z","stockId":2556,"sp":7.36},{"date":"2023-08-30T16:00:00.000Z","stockId":2556,"sp":7.39},{"date":"2023-08-29T16:00:00.000Z","stockId":2556,"sp":7.33},{"date":"2023-08-28T16:00:00.000Z","stockId":2556,"sp":7.3},{"date":"2023-08-27T16:00:00.000Z","stockId":2556,"sp":7.23},{"date":"2023-08-24T16:00:00.000Z","stockId":2556,"sp":7.27},{"date":"2023-08-23T16:00:00.000Z","stockId":2556,"sp":7.29},{"date":"2023-08-22T16:00:00.000Z","stockId":2556,"sp":7.32},{"date":"2023-08-21T16:00:00.000Z","stockId":2556,"sp":7.44},{"date":"2023-08-20T16:00:00.000Z","stockId":2556,"sp":7.5},{"date":"2023-08-17T16:00:00.000Z","stockId":2556,"sp":7.53},{"date":"2023-08-16T16:00:00.000Z","stockId":2556,"sp":7.59},{"date":"2023-08-15T16:00:00.000Z","stockId":2556,"sp":7.62},{"date":"2023-08-14T16:00:00.000Z","stockId":2556,"sp":7.69},{"date":"2023-08-13T16:00:00.000Z","stockId":2556,"sp":7.66},{"date":"2023-08-10T16:00:00.000Z","stockId":2556,"sp":7.71},{"date":"2023-08-09T16:00:00.000Z","stockId":2556,"sp":7.72},{"date":"2023-08-08T16:00:00.000Z","stockId":2556,"sp":7.68},{"date":"2023-08-07T16:00:00.000Z","stockId":2556,"sp":7.7},{"date":"2023-08-06T16:00:00.000Z","stockId":2556,"sp":7.75},{"date":"2023-08-03T16:00:00.000Z","stockId":2556,"sp":7.73},{"date":"2023-08-02T16:00:00.000Z","stockId":2556,"sp":7.69},{"date":"2023-08-01T16:00:00.000Z","stockId":2556,"sp":7.7},{"date":"2023-07-31T16:00:00.000Z","stockId":2556,"sp":7.72},{"date":"2023-07-30T16:00:00.000Z","stockId":2556,"sp":7.79},{"date":"2023-07-27T16:00:00.000Z","stockId":2556,"sp":7.8},{"date":"2023-07-26T16:00:00.000Z","stockId":2556,"sp":7.73},{"date":"2023-07-25T16:00:00.000Z","stockId":2556,"sp":7.75},{"date":"2023-07-24T16:00:00.000Z","stockId":2556,"sp":7.7},{"date":"2023-07-23T16:00:00.000Z","stockId":2556,"sp":7.7},{"date":"2023-07-20T16:00:00.000Z","stockId":2556,"sp":7.78},{"date":"2023-07-19T16:00:00.000Z","stockId":2556,"sp":7.69},{"date":"2023-07-18T16:00:00.000Z","stockId":2556,"sp":7.71},{"date":"2023-07-17T16:00:00.000Z","stockId":2556,"sp":7.72},{"date":"2023-07-16T16:00:00.000Z","stockId":2556,"sp":7.6},{"date":"2023-07-13T16:00:00.000Z","stockId":2556,"sp":7.55},{"date":"2023-07-12T16:00:00.000Z","stockId":2556,"sp":7.55},{"date":"2023-07-11T16:00:00.000Z","stockId":2556,"sp":7.49},{"date":"2023-07-10T16:00:00.000Z","stockId":2556,"sp":7.48},{"date":"2023-07-09T16:00:00.000Z","stockId":2556,"sp":7.41},{"date":"2023-07-06T16:00:00.000Z","stockId":2556,"sp":7.4},{"date":"2023-07-05T16:00:00.000Z","stockId":2556,"sp":7.35},{"date":"2023-07-04T16:00:00.000Z","stockId":2556,"sp":7.38},{"date":"2023-07-03T16:00:00.000Z","stockId":2556,"sp":7.36},{"date":"2023-07-02T16:00:00.000Z","stockId":2556,"sp":7.3},{"date":"2023-06-29T16:00:00.000Z","stockId":2556,"sp":7.26},{"date":"2023-06-28T16:00:00.000Z","stockId":2556,"sp":7.22},{"date":"2023-06-27T16:00:00.000Z","stockId":2556,"sp":7.22},{"date":"2023-06-26T16:00:00.000Z","stockId":2556,"sp":7.14},{"date":"2023-06-25T16:00:00.000Z","stockId":2556,"sp":7.14},{"date":"2023-06-20T16:00:00.000Z","stockId":2556,"sp":7.19},{"date":"2023-06-19T16:00:00.000Z","stockId":2556,"sp":7.28},{"date":"2023-06-18T16:00:00.000Z","stockId":2556,"sp":7.36},{"date":"2023-06-15T16:00:00.000Z","stockId":2556,"sp":7.38},{"date":"2023-06-14T16:00:00.000Z","stockId":2556,"sp":7.33},{"date":"2023-06-13T16:00:00.000Z","stockId":2556,"sp":7.45},{"date":"2023-06-12T16:00:00.000Z","stockId":2556,"sp":7.53},{"date":"2023-06-11T16:00:00.000Z","stockId":2556,"sp":7.6},{"date":"2023-06-08T16:00:00.000Z","stockId":2556,"sp":7.6},{"date":"2023-06-07T16:00:00.000Z","stockId":2556,"sp":7.62},{"date":"2023-06-06T16:00:00.000Z","stockId":2556,"sp":7.63},{"date":"2023-06-05T16:00:00.000Z","stockId":2556,"sp":7.93},{"date":"2023-06-04T16:00:00.000Z","stockId":2556,"sp":8.03},{"date":"2023-06-01T16:00:00.000Z","stockId":2556,"sp":8.06},{"date":"2023-05-31T16:00:00.000Z","stockId":2556,"sp":8.04},{"date":"2023-05-30T16:00:00.000Z","stockId":2556,"sp":8.06},{"date":"2023-05-29T16:00:00.000Z","stockId":2556,"sp":8.07},{"date":"2023-05-28T16:00:00.000Z","stockId":2556,"sp":8.09},{"date":"2023-05-25T16:00:00.000Z","stockId":2556,"sp":8.16},{"date":"2023-05-24T16:00:00.000Z","stockId":2556,"sp":8.18}],"dateFlag":"day"}