window.pageData = {"stock":{"_id":2146,"stockCode":"002146","exchange":"sz","market":"a","stockType":"company","followedNum":12504,"ipoDate":"2007-08-07T16:00:00.000Z","areaCode":"cn","blackenedNum":27,"provinceCode":2,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2146,"memoNum":22,"establishDate":"2003-01-19T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"荣盛发展","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"rsfz","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"耿建明","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-24T16:00:00.000Z"],"lastExpectedDate":"2026-08-24T16:00:00.000Z","lastUpdated":"2026-07-11T19:14:29.876Z"}],"province":{"shortName":"河北"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-4.014907185448424},"pb":{"mcw":0.7749537750454688},"ps_ttm":{"mcw":0.5426320017995087},"dyr":{"mcw":0.0063278717297120465}},"staticDividendYieldRatio":0.0069068090548898425},"industryGroup":{"cni":[{"_id":2000000000011,"stockCode":"C11","exchange":"sz","stockType":"industry","source":"cni","tickerId":11,"name":"房地产"},{"_id":2000000001101,"stockCode":"C1101","exchange":"sz","stockType":"industry","source":"cni","tickerId":1101,"name":"房地产开发和管理"},{"_id":2000000110101,"stockCode":"C110101","exchange":"sz","stockType":"industry","source":"cni","tickerId":110101,"name":"住宅地产开发和管理"}],"sw":[{"_id":2010000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw","tickerId":430000,"source":"sw"},{"_id":2010000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430100,"source":"sw"},{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw"}],"sw_2021":[{"_id":2020000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw_2021","tickerId":430000,"source":"sw_2021"},{"_id":2020000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw_2021","tickerId":430100,"source":"sw_2021"},{"_id":2020000430101,"stockCode":"430101","name":"住宅开发","stockType":"industry","exchange":"sw_2021","tickerId":430101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000816,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000816","tickerId":816,"source":"csi","name":"细分地产","weighting":0.00941},{"_id":1000000931775,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931775","tickerId":931775,"source":"csi","name":"房地产","weighting":0.00815},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00044},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00005},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00005}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.risesun.cn","companyName":"荣盛房地产发展股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2146,"type":"tr_dri","cagr_p_r_fs":-0.06638130315453616,"cagr_p_r_fys":-0.3231707317073169,"cagr_p_r_y1":-0.264900662251656,"cagr_p_r_y3":-0.12729224360161462,"cagr_p_r_y5":-0.2676346729829,"p_r_fs":-0.7273868755044138,"cagr_p_r_d30":-0.09756097560975596,"cagr_p_r_d60":-0.18978102189781,"cagr_p_r_d90":-0.19565217391304335,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2007-08-07T16:00:00.000Z","cagr_p_r_y10":-0.1456508495542197,"cagr_p_r_d14":0.009090909090909038,"cagr_p_r_d7":-0.017699115044247593},"shnc":{"stockId":2146,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":135944,"shnc_d90":-0.12060444536445261,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":135944,"shnc_q1":-0.12060444536445261,"shnc_q2":-0.06001120153779136,"shnc_q3":0.0588116174557803,"shnc_y1":-0.04234440491705118,"shnc_y2":0.0886232052339502},"ple":{"stockId":2146,"type":"ple","ps":1479903900,"ps_mc":1642693329.0000002,"ps_shbt10sh_r":0.8362403577756786,"ps_sc_r":0.3404,"pc":32,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":2146,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":-0.0093,"mtaslb":184970265,"mtaslb_mc_r":0.04419492852770985,"mtaslb_fbc":-766054,"mtaslb_fb":184582818,"mtaslb_smc":1900,"mtaslb_sb":387447,"fb_mc_rc_d1":-0.00018303321227531485,"fb_mc_rc_d5":-0.0009447339780977096,"fb_mc_rc_d20":-0.0037942365553954175,"fb_mc_rc_d60":-0.013975594382833752,"fb_mc_rc_d120":-0.01921460461285088,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0.0000011835921324377579,"sb_mc_rc_d20":-0.000020229749511463547,"sb_mc_rc_d60":-0.000014224677384040149,"sb_mc_rc_d120":0.000002247699499100019,"npa_o_f_d1":-766054,"npa_o_f_d120":-102794926,"npa_o_f_d20":-16942768,"npa_o_f_d5":-4021746,"npa_o_f_d60":-65933898,"fb_mc_rc_d240":-0.015850872447525227,"npa_o_f_d240":-63300106},"mm_ha":{"stockId":2146,"type":"mm_ha","mm_sh":29279714,"mm_sha":31329294,"mm_sh_cap_r":0.007485505350115114,"spc":0.0288,"mm_shc_v_r":0.1385082485359533,"mm_sh_nba_d1":44939436.8459317,"mm_sh_nba_d5":44939436.8459317,"mm_sh_nba_d20":44939436.8459317,"mm_sh_nba_d60":44939436.8459317,"mm_sh_nba_d120":34277197.329735875,"mm_sh_nba_d240":40365209.25802034,"mm_sh_cap_rc_d1":0.0071779812713592935,"mm_sh_cap_rc_d5":0.0071779812713592935,"mm_sh_cap_rc_d20":0.0071779812713592935,"mm_sh_cap_rc_d60":0.0071779812713592935,"mm_sh_cap_rc_d120":0.00518774440405707,"mm_sh_nbv_d1":28076827,"mm_sh_nbv_d5":28076827,"mm_sh_nbv_d20":28076827,"mm_sh_nbv_d60":28076827,"mm_sh_nbv_d120":20291973,"mm_sh_nbv_d240":20651930,"mm_sh_nbp_d1":1103575.7899195964,"mm_sh_nbp_d5":-6283839.766364865,"mm_sh_nbp_d20":-6283839.766364865,"mm_sh_nbp_d60":-6283839.766364865,"mm_sh_nbp_d120":-4914308.413906001,"mm_sh_nbp_d240":-2810695.656724781,"mm_sh_nbpr_d1":0.024556956370037412,"mm_sh_nbpr_d5":-0.10484771616108757,"mm_sh_nbpr_d20":-0.10484771616108757,"mm_sh_nbpr_d60":-0.10484771616108757,"mm_sh_nbpr_d120":-0.07520193458455154,"mm_sh_nbpr_d240":-0.062345926954554466,"mm_sh_cap_rc_d240":0.005279769211721222,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.00007228438156211917,"mm_shc_v_r_d20":0.0069254124267976655,"mm_shc_v_r_d240":0.000293468451449614,"mm_shc_v_r_d5":0.027701649707190662,"mm_shc_v_r_d60":0.002308470808932555,"mm_sh_cap_rc_q1":-0.0009140699178558573,"mm_sh_cap_rc_q2":-0.002541667067075662,"mm_sh_cap_rc_q3":-0.006961076664719963,"mm_sh_cap_rc_q4":0.00021690460663933032,"mm_sh_nba_q1":-3886922.344671041,"mm_sh_nba_q2":-13147241.355134204,"mm_sh_nba_q3":-41639366.4757205,"mm_sh_nba_q4":3300070.370211199,"mm_sh_nbv_q1":-3575404,"mm_sh_nbv_q2":-9941785,"mm_sh_nbv_q3":-27228400,"mm_sh_nbv_q4":848427}},"priceMetrics":{"pe_ttm":-0.52513138340023,"d_pe_ttm":-0.5306190236399397,"pb":0.9517805100935517,"pb_wo_gw":0.9641686348354296,"dyr":0,"mc":4826461874.610001,"mc_om":4826461874.610001,"sp":1.11,"spc":0.0374,"ta":131849093,"to_r":0.03097043046154652,"cmc":4341788700,"ecmc":3045238221.2700005,"ecmc_psh":22401,"shn":135944},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"6865f997b9bea94b6177fa81","stockId":2146,"source":"cn_info","shareholderName":"荣盛控股股份有限公司及其一致行动人","declarationDate":"2024-06-21T16:00:00.000Z","date":"2024-06-18T16:00:00.000Z","changeQuantity":-31086856,"sharesChangeRatio":0.00715,"candlestickAveragePrice":1.5337450679942097,"lastUpdated":"2025-07-30T09:43:36.093Z","stock":{"_id":2146,"stockCode":"002146","exchange":"sz","market":"a","stockType":"company","followedNum":12504,"areaCode":"cn","blackenedNum":27,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2146,"memoNum":22,"currency":"CNY","name":"荣盛发展","isFollowed":false}},{"_id":"6865f997b9bea94b6177fa80","stockId":2146,"source":"cn_info","shareholderName":"荣盛控股股份有限公司","declarationDate":"2023-07-21T16:00:00.000Z","date":"2023-07-19T16:00:00.000Z","changeQuantity":-44448847,"sharesChangeRatio":0.01022,"priceLimit":"1.82","sharesHeldAfterChange":0.2224,"quantityHeldAfterChange":967036396,"priceFloor":1.82,"priceCeiling":1.82,"averagePrice":1.82,"stock":{"_id":2146,"stockCode":"002146","exchange":"sz","market":"a","stockType":"company","followedNum":12504,"areaCode":"cn","blackenedNum":27,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2146,"memoNum":22,"currency":"CNY","name":"荣盛发展","isFollowed":false}},{"_id":"6865f997b9bea94b6177fa7f","stockId":2146,"source":"cn_info","shareholderName":"荣盛建设工程有限公司","declarationDate":"2023-07-21T16:00:00.000Z","date":"2023-07-12T16:00:00.000Z","changeQuantity":-1113334,"sharesChangeRatio":0.0003,"priceLimit":"1.60","sharesHeldAfterChange":0.0851,"quantityHeldAfterChange":369948123,"priceFloor":1.6,"priceCeiling":1.6,"averagePrice":1.6,"stock":{"_id":2146,"stockCode":"002146","exchange":"sz","market":"a","stockType":"company","followedNum":12504,"areaCode":"cn","blackenedNum":27,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2146,"memoNum":22,"currency":"CNY","name":"荣盛发展","isFollowed":false}}],"priceMetricsList":[{"stockId":2146,"date":"2026-07-09T16:00:00.000Z","sp":1.11},{"stockId":2146,"date":"2026-07-08T16:00:00.000Z","sp":1.07},{"date":"2026-07-07T16:00:00.000Z","stockId":2146,"sp":1.08},{"date":"2026-07-06T16:00:00.000Z","stockId":2146,"sp":1.08},{"date":"2026-07-05T16:00:00.000Z","stockId":2146,"sp":1.13},{"stockId":2146,"date":"2026-07-02T16:00:00.000Z","sp":1.13},{"stockId":2146,"date":"2026-07-01T16:00:00.000Z","sp":1.1},{"date":"2026-06-30T16:00:00.000Z","stockId":2146,"sp":1.1},{"stockId":2146,"date":"2026-06-29T16:00:00.000Z","sp":1.07},{"stockId":2146,"date":"2026-06-28T16:00:00.000Z","sp":1.04},{"stockId":2146,"date":"2026-06-25T16:00:00.000Z","sp":1.1},{"date":"2026-06-24T16:00:00.000Z","stockId":2146,"sp":1.11},{"date":"2026-06-23T16:00:00.000Z","stockId":2146,"sp":1.15},{"stockId":2146,"date":"2026-06-22T16:00:00.000Z","sp":1.2},{"date":"2026-06-21T16:00:00.000Z","stockId":2146,"sp":1.19},{"date":"2026-06-17T16:00:00.000Z","stockId":2146,"sp":1.2},{"date":"2026-06-16T16:00:00.000Z","stockId":2146,"sp":1.23},{"date":"2026-06-15T16:00:00.000Z","stockId":2146,"sp":1.25},{"stockId":2146,"date":"2026-06-14T16:00:00.000Z","sp":1.25},{"date":"2026-06-11T16:00:00.000Z","stockId":2146,"sp":1.25},{"date":"2026-06-10T16:00:00.000Z","stockId":2146,"sp":1.23},{"date":"2026-06-09T16:00:00.000Z","stockId":2146,"sp":1.23},{"date":"2026-06-08T16:00:00.000Z","stockId":2146,"sp":1.25},{"date":"2026-06-07T16:00:00.000Z","stockId":2146,"sp":1.28},{"date":"2026-06-04T16:00:00.000Z","stockId":2146,"sp":1.27},{"stockId":2146,"date":"2026-06-03T16:00:00.000Z","sp":1.27},{"stockId":2146,"date":"2026-06-02T16:00:00.000Z","sp":1.28},{"stockId":2146,"date":"2026-06-01T16:00:00.000Z","sp":1.31},{"stockId":2146,"date":"2026-05-31T16:00:00.000Z","sp":1.31},{"stockId":2146,"date":"2026-05-28T16:00:00.000Z","sp":1.3},{"stockId":2146,"date":"2026-05-27T16:00:00.000Z","sp":1.25},{"stockId":2146,"date":"2026-05-26T16:00:00.000Z","sp":1.23},{"date":"2026-05-25T16:00:00.000Z","stockId":2146,"sp":1.25},{"date":"2026-05-24T16:00:00.000Z","stockId":2146,"sp":1.26},{"stockId":2146,"date":"2026-05-21T16:00:00.000Z","sp":1.22},{"date":"2026-05-20T16:00:00.000Z","stockId":2146,"sp":1.22},{"stockId":2146,"date":"2026-05-19T16:00:00.000Z","sp":1.26},{"stockId":2146,"date":"2026-05-18T16:00:00.000Z","sp":1.29},{"date":"2026-05-17T16:00:00.000Z","stockId":2146,"sp":1.28},{"date":"2026-05-14T16:00:00.000Z","stockId":2146,"sp":1.28},{"date":"2026-05-13T16:00:00.000Z","stockId":2146,"sp":1.29},{"stockId":2146,"date":"2026-05-12T16:00:00.000Z","sp":1.35},{"stockId":2146,"date":"2026-05-11T16:00:00.000Z","sp":1.37},{"date":"2026-05-10T16:00:00.000Z","stockId":2146,"sp":1.37},{"date":"2026-05-07T16:00:00.000Z","stockId":2146,"sp":1.36},{"stockId":2146,"date":"2026-05-06T16:00:00.000Z","sp":1.34},{"stockId":2146,"date":"2026-05-05T16:00:00.000Z","sp":1.39},{"stockId":2146,"date":"2026-04-29T16:00:00.000Z","sp":1.35},{"date":"2026-04-28T16:00:00.000Z","stockId":2146,"sp":1.33},{"stockId":2146,"date":"2026-04-27T16:00:00.000Z","sp":1.26},{"date":"2026-04-26T16:00:00.000Z","stockId":2146,"sp":1.27},{"stockId":2146,"date":"2026-04-23T16:00:00.000Z","sp":1.25},{"stockId":2146,"date":"2026-04-22T16:00:00.000Z","sp":1.28},{"stockId":2146,"date":"2026-04-21T16:00:00.000Z","sp":1.31},{"date":"2026-04-20T16:00:00.000Z","stockId":2146,"sp":1.34},{"stockId":2146,"date":"2026-04-19T16:00:00.000Z","sp":1.35},{"stockId":2146,"date":"2026-04-16T16:00:00.000Z","sp":1.37},{"date":"2026-04-15T16:00:00.000Z","stockId":2146,"sp":1.38},{"date":"2026-04-14T16:00:00.000Z","stockId":2146,"sp":1.38},{"stockId":2146,"date":"2026-04-13T16:00:00.000Z","sp":1.41},{"date":"2026-04-12T16:00:00.000Z","stockId":2146,"sp":1.39},{"stockId":2146,"date":"2026-04-09T16:00:00.000Z","sp":1.38},{"date":"2026-04-08T16:00:00.000Z","stockId":2146,"sp":1.38},{"date":"2026-04-07T16:00:00.000Z","stockId":2146,"sp":1.42},{"stockId":2146,"date":"2026-04-06T16:00:00.000Z","sp":1.37},{"stockId":2146,"date":"2026-04-02T16:00:00.000Z","sp":1.36},{"stockId":2146,"date":"2026-04-01T16:00:00.000Z","sp":1.39},{"stockId":2146,"date":"2026-03-31T16:00:00.000Z","sp":1.43},{"stockId":2146,"date":"2026-03-30T16:00:00.000Z","sp":1.43},{"stockId":2146,"date":"2026-03-29T16:00:00.000Z","sp":1.45},{"stockId":2146,"date":"2026-03-26T16:00:00.000Z","sp":1.46},{"stockId":2146,"date":"2026-03-25T16:00:00.000Z","sp":1.44},{"stockId":2146,"date":"2026-03-24T16:00:00.000Z","sp":1.48},{"date":"2026-03-23T16:00:00.000Z","stockId":2146,"sp":1.45},{"date":"2026-03-22T16:00:00.000Z","stockId":2146,"sp":1.38},{"date":"2026-03-19T16:00:00.000Z","stockId":2146,"sp":1.47},{"date":"2026-03-18T16:00:00.000Z","stockId":2146,"sp":1.52},{"date":"2026-03-17T16:00:00.000Z","stockId":2146,"sp":1.55},{"stockId":2146,"date":"2026-03-16T16:00:00.000Z","sp":1.6},{"stockId":2146,"date":"2026-03-15T16:00:00.000Z","sp":1.57},{"date":"2026-03-12T16:00:00.000Z","stockId":2146,"sp":1.56},{"date":"2026-03-11T16:00:00.000Z","stockId":2146,"sp":1.56},{"stockId":2146,"date":"2026-03-10T16:00:00.000Z","sp":1.58},{"stockId":2146,"date":"2026-03-09T16:00:00.000Z","sp":1.57},{"date":"2026-03-08T16:00:00.000Z","stockId":2146,"sp":1.56},{"stockId":2146,"date":"2026-03-05T16:00:00.000Z","sp":1.59},{"stockId":2146,"date":"2026-03-04T16:00:00.000Z","sp":1.55},{"stockId":2146,"date":"2026-03-03T16:00:00.000Z","sp":1.55},{"date":"2026-03-02T16:00:00.000Z","stockId":2146,"sp":1.54},{"date":"2026-03-01T16:00:00.000Z","stockId":2146,"sp":1.61},{"date":"2026-02-26T16:00:00.000Z","stockId":2146,"sp":1.68},{"stockId":2146,"date":"2026-02-25T16:00:00.000Z","sp":1.67},{"date":"2026-02-24T16:00:00.000Z","stockId":2146,"sp":1.7},{"stockId":2146,"date":"2026-02-23T16:00:00.000Z","sp":1.64},{"date":"2026-02-12T16:00:00.000Z","stockId":2146,"sp":1.62},{"stockId":2146,"date":"2026-02-11T16:00:00.000Z","sp":1.64},{"date":"2026-02-10T16:00:00.000Z","stockId":2146,"sp":1.66},{"date":"2026-02-09T16:00:00.000Z","stockId":2146,"sp":1.67},{"stockId":2146,"date":"2026-02-08T16:00:00.000Z","sp":1.67},{"date":"2026-02-05T16:00:00.000Z","stockId":2146,"sp":1.63},{"stockId":2146,"date":"2026-02-04T16:00:00.000Z","sp":1.65},{"stockId":2146,"date":"2026-02-03T16:00:00.000Z","sp":1.66},{"stockId":2146,"date":"2026-02-02T16:00:00.000Z","sp":1.61},{"date":"2026-02-01T16:00:00.000Z","stockId":2146,"sp":1.56},{"stockId":2146,"date":"2026-01-29T16:00:00.000Z","sp":1.62},{"date":"2026-01-28T16:00:00.000Z","stockId":2146,"sp":1.69},{"date":"2026-01-27T16:00:00.000Z","stockId":2146,"sp":1.65},{"stockId":2146,"date":"2026-01-26T16:00:00.000Z","sp":1.64},{"stockId":2146,"date":"2026-01-25T16:00:00.000Z","sp":1.68},{"stockId":2146,"date":"2026-01-22T16:00:00.000Z","sp":1.73},{"stockId":2146,"date":"2026-01-21T16:00:00.000Z","sp":1.68},{"stockId":2146,"date":"2026-01-20T16:00:00.000Z","sp":1.65},{"stockId":2146,"date":"2026-01-19T16:00:00.000Z","sp":1.66},{"stockId":2146,"date":"2026-01-18T16:00:00.000Z","sp":1.62},{"stockId":2146,"date":"2026-01-15T16:00:00.000Z","sp":1.61},{"stockId":2146,"date":"2026-01-14T16:00:00.000Z","sp":1.64},{"stockId":2146,"date":"2026-01-13T16:00:00.000Z","sp":1.69},{"date":"2026-01-12T16:00:00.000Z","stockId":2146,"sp":1.7},{"date":"2026-01-11T16:00:00.000Z","stockId":2146,"sp":1.82},{"stockId":2146,"date":"2026-01-08T16:00:00.000Z","sp":1.87},{"date":"2026-01-07T16:00:00.000Z","stockId":2146,"sp":1.85},{"date":"2026-01-06T16:00:00.000Z","stockId":2146,"sp":1.88},{"date":"2026-01-05T16:00:00.000Z","stockId":2146,"sp":1.71},{"date":"2026-01-04T16:00:00.000Z","stockId":2146,"sp":1.68},{"date":"2025-12-30T16:00:00.000Z","stockId":2146,"sp":1.64},{"date":"2025-12-29T16:00:00.000Z","stockId":2146,"sp":1.64},{"date":"2025-12-28T16:00:00.000Z","stockId":2146,"sp":1.73},{"date":"2025-12-25T16:00:00.000Z","stockId":2146,"sp":1.57},{"date":"2025-12-24T16:00:00.000Z","stockId":2146,"sp":1.56},{"date":"2025-12-23T16:00:00.000Z","stockId":2146,"sp":1.54},{"date":"2025-12-22T16:00:00.000Z","stockId":2146,"sp":1.54},{"date":"2025-12-21T16:00:00.000Z","stockId":2146,"sp":1.57},{"date":"2025-12-18T16:00:00.000Z","stockId":2146,"sp":1.56},{"date":"2025-12-17T16:00:00.000Z","stockId":2146,"sp":1.51},{"date":"2025-12-16T16:00:00.000Z","stockId":2146,"sp":1.52},{"date":"2025-12-15T16:00:00.000Z","stockId":2146,"sp":1.52},{"date":"2025-12-14T16:00:00.000Z","stockId":2146,"sp":1.56},{"date":"2025-12-11T16:00:00.000Z","stockId":2146,"sp":1.55},{"date":"2025-12-10T16:00:00.000Z","stockId":2146,"sp":1.57},{"date":"2025-12-09T16:00:00.000Z","stockId":2146,"sp":1.64},{"date":"2025-12-08T16:00:00.000Z","stockId":2146,"sp":1.58},{"date":"2025-12-07T16:00:00.000Z","stockId":2146,"sp":1.62},{"date":"2025-12-04T16:00:00.000Z","stockId":2146,"sp":1.64},{"date":"2025-12-03T16:00:00.000Z","stockId":2146,"sp":1.62},{"date":"2025-12-02T16:00:00.000Z","stockId":2146,"sp":1.66},{"date":"2025-12-01T16:00:00.000Z","stockId":2146,"sp":1.69},{"date":"2025-11-30T16:00:00.000Z","stockId":2146,"sp":1.64},{"date":"2025-11-27T16:00:00.000Z","stockId":2146,"sp":1.65},{"date":"2025-11-26T16:00:00.000Z","stockId":2146,"sp":1.62},{"date":"2025-11-25T16:00:00.000Z","stockId":2146,"sp":1.63},{"date":"2025-11-24T16:00:00.000Z","stockId":2146,"sp":1.65},{"date":"2025-11-23T16:00:00.000Z","stockId":2146,"sp":1.62},{"date":"2025-11-20T16:00:00.000Z","stockId":2146,"sp":1.62},{"date":"2025-11-19T16:00:00.000Z","stockId":2146,"sp":1.7},{"date":"2025-11-18T16:00:00.000Z","stockId":2146,"sp":1.73},{"date":"2025-11-17T16:00:00.000Z","stockId":2146,"sp":1.83},{"date":"2025-11-16T16:00:00.000Z","stockId":2146,"sp":1.88},{"date":"2025-11-13T16:00:00.000Z","stockId":2146,"sp":1.95},{"date":"2025-11-12T16:00:00.000Z","stockId":2146,"sp":1.77},{"date":"2025-11-11T16:00:00.000Z","stockId":2146,"sp":1.69},{"date":"2025-11-10T16:00:00.000Z","stockId":2146,"sp":1.72},{"date":"2025-11-09T16:00:00.000Z","stockId":2146,"sp":1.7},{"date":"2025-11-06T16:00:00.000Z","stockId":2146,"sp":1.65},{"date":"2025-11-05T16:00:00.000Z","stockId":2146,"sp":1.66},{"date":"2025-11-04T16:00:00.000Z","stockId":2146,"sp":1.68},{"date":"2025-11-03T16:00:00.000Z","stockId":2146,"sp":1.66},{"date":"2025-11-02T16:00:00.000Z","stockId":2146,"sp":1.64},{"date":"2025-10-30T16:00:00.000Z","stockId":2146,"sp":1.61},{"date":"2025-10-29T16:00:00.000Z","stockId":2146,"sp":1.57},{"date":"2025-10-28T16:00:00.000Z","stockId":2146,"sp":1.62},{"date":"2025-10-27T16:00:00.000Z","stockId":2146,"sp":1.63},{"date":"2025-10-26T16:00:00.000Z","stockId":2146,"sp":1.65},{"date":"2025-10-23T16:00:00.000Z","stockId":2146,"sp":1.63},{"date":"2025-10-22T16:00:00.000Z","stockId":2146,"sp":1.67},{"date":"2025-10-21T16:00:00.000Z","stockId":2146,"sp":1.71},{"date":"2025-10-20T16:00:00.000Z","stockId":2146,"sp":1.66},{"date":"2025-10-19T16:00:00.000Z","stockId":2146,"sp":1.58},{"date":"2025-10-16T16:00:00.000Z","stockId":2146,"sp":1.55},{"date":"2025-10-15T16:00:00.000Z","stockId":2146,"sp":1.59},{"date":"2025-10-14T16:00:00.000Z","stockId":2146,"sp":1.63},{"date":"2025-10-13T16:00:00.000Z","stockId":2146,"sp":1.62},{"date":"2025-10-12T16:00:00.000Z","stockId":2146,"sp":1.61},{"date":"2025-10-09T16:00:00.000Z","stockId":2146,"sp":1.63},{"date":"2025-10-08T16:00:00.000Z","stockId":2146,"sp":1.62},{"date":"2025-09-29T16:00:00.000Z","stockId":2146,"sp":1.61},{"date":"2025-09-28T16:00:00.000Z","stockId":2146,"sp":1.61},{"date":"2025-09-25T16:00:00.000Z","stockId":2146,"sp":1.6},{"date":"2025-09-24T16:00:00.000Z","stockId":2146,"sp":1.62},{"date":"2025-09-23T16:00:00.000Z","stockId":2146,"sp":1.67},{"date":"2025-09-22T16:00:00.000Z","stockId":2146,"sp":1.65},{"date":"2025-09-21T16:00:00.000Z","stockId":2146,"sp":1.71},{"date":"2025-09-18T16:00:00.000Z","stockId":2146,"sp":1.78},{"date":"2025-09-17T16:00:00.000Z","stockId":2146,"sp":1.82},{"date":"2025-09-16T16:00:00.000Z","stockId":2146,"sp":1.99},{"date":"2025-09-15T16:00:00.000Z","stockId":2146,"sp":2.12},{"date":"2025-09-14T16:00:00.000Z","stockId":2146,"sp":1.93},{"date":"2025-09-11T16:00:00.000Z","stockId":2146,"sp":1.75},{"date":"2025-09-10T16:00:00.000Z","stockId":2146,"sp":1.59},{"date":"2025-09-09T16:00:00.000Z","stockId":2146,"sp":1.6},{"date":"2025-09-08T16:00:00.000Z","stockId":2146,"sp":1.59},{"date":"2025-09-07T16:00:00.000Z","stockId":2146,"sp":1.53},{"date":"2025-09-04T16:00:00.000Z","stockId":2146,"sp":1.52},{"date":"2025-09-03T16:00:00.000Z","stockId":2146,"sp":1.49},{"date":"2025-09-02T16:00:00.000Z","stockId":2146,"sp":1.49},{"date":"2025-09-01T16:00:00.000Z","stockId":2146,"sp":1.52},{"date":"2025-08-31T16:00:00.000Z","stockId":2146,"sp":1.47},{"date":"2025-08-28T16:00:00.000Z","stockId":2146,"sp":1.43},{"date":"2025-08-27T16:00:00.000Z","stockId":2146,"sp":1.44},{"date":"2025-08-26T16:00:00.000Z","stockId":2146,"sp":1.45},{"date":"2025-08-25T16:00:00.000Z","stockId":2146,"sp":1.51},{"date":"2025-08-24T16:00:00.000Z","stockId":2146,"sp":1.54},{"date":"2025-08-21T16:00:00.000Z","stockId":2146,"sp":1.44},{"date":"2025-08-20T16:00:00.000Z","stockId":2146,"sp":1.45},{"date":"2025-08-19T16:00:00.000Z","stockId":2146,"sp":1.46},{"date":"2025-08-18T16:00:00.000Z","stockId":2146,"sp":1.46},{"date":"2025-08-17T16:00:00.000Z","stockId":2146,"sp":1.43},{"date":"2025-08-14T16:00:00.000Z","stockId":2146,"sp":1.42},{"date":"2025-08-13T16:00:00.000Z","stockId":2146,"sp":1.39},{"date":"2025-08-12T16:00:00.000Z","stockId":2146,"sp":1.43},{"date":"2025-08-11T16:00:00.000Z","stockId":2146,"sp":1.43},{"date":"2025-08-10T16:00:00.000Z","stockId":2146,"sp":1.43},{"date":"2025-08-07T16:00:00.000Z","stockId":2146,"sp":1.4},{"date":"2025-08-06T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2025-08-05T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2025-08-04T16:00:00.000Z","stockId":2146,"sp":1.42},{"date":"2025-08-03T16:00:00.000Z","stockId":2146,"sp":1.39},{"date":"2025-07-31T16:00:00.000Z","stockId":2146,"sp":1.39},{"date":"2025-07-30T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2025-07-29T16:00:00.000Z","stockId":2146,"sp":1.47},{"date":"2025-07-28T16:00:00.000Z","stockId":2146,"sp":1.49},{"date":"2025-07-27T16:00:00.000Z","stockId":2146,"sp":1.48},{"date":"2025-07-24T16:00:00.000Z","stockId":2146,"sp":1.48},{"date":"2025-07-23T16:00:00.000Z","stockId":2146,"sp":1.5},{"date":"2025-07-22T16:00:00.000Z","stockId":2146,"sp":1.44},{"date":"2025-07-21T16:00:00.000Z","stockId":2146,"sp":1.45},{"date":"2025-07-20T16:00:00.000Z","stockId":2146,"sp":1.43},{"date":"2025-07-17T16:00:00.000Z","stockId":2146,"sp":1.39},{"date":"2025-07-16T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2025-07-15T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2025-07-14T16:00:00.000Z","stockId":2146,"sp":1.42},{"date":"2025-07-13T16:00:00.000Z","stockId":2146,"sp":1.46},{"date":"2025-07-10T16:00:00.000Z","stockId":2146,"sp":1.51},{"date":"2025-07-09T16:00:00.000Z","stockId":2146,"sp":1.51},{"date":"2025-07-08T16:00:00.000Z","stockId":2146,"sp":1.43},{"date":"2025-07-07T16:00:00.000Z","stockId":2146,"sp":1.43},{"date":"2025-07-06T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2025-07-03T16:00:00.000Z","stockId":2146,"sp":1.38},{"date":"2025-07-02T16:00:00.000Z","stockId":2146,"sp":1.39},{"date":"2025-07-01T16:00:00.000Z","stockId":2146,"sp":1.38},{"date":"2025-06-30T16:00:00.000Z","stockId":2146,"sp":1.36},{"date":"2025-06-29T16:00:00.000Z","stockId":2146,"sp":1.37},{"date":"2025-06-26T16:00:00.000Z","stockId":2146,"sp":1.36},{"date":"2025-06-25T16:00:00.000Z","stockId":2146,"sp":1.35},{"date":"2025-06-24T16:00:00.000Z","stockId":2146,"sp":1.34},{"date":"2025-06-23T16:00:00.000Z","stockId":2146,"sp":1.35},{"date":"2025-06-22T16:00:00.000Z","stockId":2146,"sp":1.33},{"date":"2025-06-19T16:00:00.000Z","stockId":2146,"sp":1.32},{"date":"2025-06-18T16:00:00.000Z","stockId":2146,"sp":1.33},{"date":"2025-06-17T16:00:00.000Z","stockId":2146,"sp":1.36},{"date":"2025-06-16T16:00:00.000Z","stockId":2146,"sp":1.38},{"date":"2025-06-15T16:00:00.000Z","stockId":2146,"sp":1.39},{"date":"2025-06-12T16:00:00.000Z","stockId":2146,"sp":1.36},{"date":"2025-06-11T16:00:00.000Z","stockId":2146,"sp":1.4},{"date":"2025-06-10T16:00:00.000Z","stockId":2146,"sp":1.4},{"date":"2025-06-09T16:00:00.000Z","stockId":2146,"sp":1.4},{"date":"2025-06-08T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2025-06-05T16:00:00.000Z","stockId":2146,"sp":1.4},{"date":"2025-06-04T16:00:00.000Z","stockId":2146,"sp":1.4},{"date":"2025-06-03T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2025-06-02T16:00:00.000Z","stockId":2146,"sp":1.4},{"date":"2025-05-29T16:00:00.000Z","stockId":2146,"sp":1.4},{"date":"2025-05-28T16:00:00.000Z","stockId":2146,"sp":1.42},{"date":"2025-05-27T16:00:00.000Z","stockId":2146,"sp":1.4},{"date":"2025-05-26T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2025-05-25T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2025-05-22T16:00:00.000Z","stockId":2146,"sp":1.4},{"date":"2025-05-21T16:00:00.000Z","stockId":2146,"sp":1.43},{"date":"2025-05-20T16:00:00.000Z","stockId":2146,"sp":1.48},{"date":"2025-05-19T16:00:00.000Z","stockId":2146,"sp":1.5},{"date":"2025-05-18T16:00:00.000Z","stockId":2146,"sp":1.52},{"date":"2025-05-15T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2025-05-14T16:00:00.000Z","stockId":2146,"sp":1.42},{"date":"2025-05-13T16:00:00.000Z","stockId":2146,"sp":1.45},{"date":"2025-05-12T16:00:00.000Z","stockId":2146,"sp":1.44},{"date":"2025-05-11T16:00:00.000Z","stockId":2146,"sp":1.44},{"date":"2025-05-08T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2025-05-07T16:00:00.000Z","stockId":2146,"sp":1.46},{"date":"2025-05-06T16:00:00.000Z","stockId":2146,"sp":1.45},{"date":"2025-05-05T16:00:00.000Z","stockId":2146,"sp":1.43},{"date":"2025-04-29T16:00:00.000Z","stockId":2146,"sp":1.4},{"date":"2025-04-28T16:00:00.000Z","stockId":2146,"sp":1.37},{"date":"2025-04-27T16:00:00.000Z","stockId":2146,"sp":1.36},{"date":"2025-04-24T16:00:00.000Z","stockId":2146,"sp":1.42},{"date":"2025-04-23T16:00:00.000Z","stockId":2146,"sp":1.39},{"date":"2025-04-22T16:00:00.000Z","stockId":2146,"sp":1.44},{"date":"2025-04-21T16:00:00.000Z","stockId":2146,"sp":1.43},{"date":"2025-04-20T16:00:00.000Z","stockId":2146,"sp":1.44},{"date":"2025-04-17T16:00:00.000Z","stockId":2146,"sp":1.45},{"date":"2025-04-16T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2025-04-15T16:00:00.000Z","stockId":2146,"sp":1.38},{"date":"2025-04-14T16:00:00.000Z","stockId":2146,"sp":1.39},{"date":"2025-04-13T16:00:00.000Z","stockId":2146,"sp":1.42},{"date":"2025-04-10T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2025-04-09T16:00:00.000Z","stockId":2146,"sp":1.44},{"date":"2025-04-08T16:00:00.000Z","stockId":2146,"sp":1.39},{"date":"2025-04-07T16:00:00.000Z","stockId":2146,"sp":1.35},{"date":"2025-04-06T16:00:00.000Z","stockId":2146,"sp":1.34},{"date":"2025-04-02T16:00:00.000Z","stockId":2146,"sp":1.49},{"date":"2025-04-01T16:00:00.000Z","stockId":2146,"sp":1.48},{"date":"2025-03-31T16:00:00.000Z","stockId":2146,"sp":1.5},{"date":"2025-03-30T16:00:00.000Z","stockId":2146,"sp":1.5},{"date":"2025-03-27T16:00:00.000Z","stockId":2146,"sp":1.57},{"date":"2025-03-26T16:00:00.000Z","stockId":2146,"sp":1.59},{"date":"2025-03-25T16:00:00.000Z","stockId":2146,"sp":1.61},{"date":"2025-03-24T16:00:00.000Z","stockId":2146,"sp":1.46},{"date":"2025-03-23T16:00:00.000Z","stockId":2146,"sp":1.46},{"date":"2025-03-20T16:00:00.000Z","stockId":2146,"sp":1.51},{"date":"2025-03-19T16:00:00.000Z","stockId":2146,"sp":1.53},{"date":"2025-03-18T16:00:00.000Z","stockId":2146,"sp":1.54},{"date":"2025-03-17T16:00:00.000Z","stockId":2146,"sp":1.55},{"date":"2025-03-16T16:00:00.000Z","stockId":2146,"sp":1.57},{"date":"2025-03-13T16:00:00.000Z","stockId":2146,"sp":1.54},{"date":"2025-03-12T16:00:00.000Z","stockId":2146,"sp":1.5},{"date":"2025-03-11T16:00:00.000Z","stockId":2146,"sp":1.52},{"date":"2025-03-10T16:00:00.000Z","stockId":2146,"sp":1.53},{"date":"2025-03-09T16:00:00.000Z","stockId":2146,"sp":1.53},{"date":"2025-03-06T16:00:00.000Z","stockId":2146,"sp":1.53},{"date":"2025-03-05T16:00:00.000Z","stockId":2146,"sp":1.59},{"date":"2025-03-04T16:00:00.000Z","stockId":2146,"sp":1.52},{"date":"2025-03-03T16:00:00.000Z","stockId":2146,"sp":1.55},{"date":"2025-03-02T16:00:00.000Z","stockId":2146,"sp":1.56},{"date":"2025-02-27T16:00:00.000Z","stockId":2146,"sp":1.55},{"date":"2025-02-26T16:00:00.000Z","stockId":2146,"sp":1.6},{"date":"2025-02-25T16:00:00.000Z","stockId":2146,"sp":1.62},{"date":"2025-02-24T16:00:00.000Z","stockId":2146,"sp":1.57},{"date":"2025-02-23T16:00:00.000Z","stockId":2146,"sp":1.58},{"date":"2025-02-20T16:00:00.000Z","stockId":2146,"sp":1.54},{"date":"2025-02-19T16:00:00.000Z","stockId":2146,"sp":1.55},{"date":"2025-02-18T16:00:00.000Z","stockId":2146,"sp":1.56},{"date":"2025-02-17T16:00:00.000Z","stockId":2146,"sp":1.54},{"date":"2025-02-16T16:00:00.000Z","stockId":2146,"sp":1.62},{"date":"2025-02-13T16:00:00.000Z","stockId":2146,"sp":1.58},{"date":"2025-02-12T16:00:00.000Z","stockId":2146,"sp":1.64},{"date":"2025-02-11T16:00:00.000Z","stockId":2146,"sp":1.6},{"date":"2025-02-10T16:00:00.000Z","stockId":2146,"sp":1.55},{"date":"2025-02-09T16:00:00.000Z","stockId":2146,"sp":1.59},{"date":"2025-02-06T16:00:00.000Z","stockId":2146,"sp":1.53},{"date":"2025-02-05T16:00:00.000Z","stockId":2146,"sp":1.46},{"date":"2025-02-04T16:00:00.000Z","stockId":2146,"sp":1.39},{"date":"2025-01-26T16:00:00.000Z","stockId":2146,"sp":1.38},{"date":"2025-01-23T16:00:00.000Z","stockId":2146,"sp":1.4},{"date":"2025-01-22T16:00:00.000Z","stockId":2146,"sp":1.55},{"date":"2025-01-21T16:00:00.000Z","stockId":2146,"sp":1.55},{"date":"2025-01-20T16:00:00.000Z","stockId":2146,"sp":1.63},{"date":"2025-01-19T16:00:00.000Z","stockId":2146,"sp":1.62},{"date":"2025-01-16T16:00:00.000Z","stockId":2146,"sp":1.6},{"date":"2025-01-15T16:00:00.000Z","stockId":2146,"sp":1.61},{"date":"2025-01-14T16:00:00.000Z","stockId":2146,"sp":1.59},{"date":"2025-01-13T16:00:00.000Z","stockId":2146,"sp":1.6},{"date":"2025-01-12T16:00:00.000Z","stockId":2146,"sp":1.53},{"date":"2025-01-09T16:00:00.000Z","stockId":2146,"sp":1.52},{"date":"2025-01-08T16:00:00.000Z","stockId":2146,"sp":1.59},{"date":"2025-01-07T16:00:00.000Z","stockId":2146,"sp":1.6},{"date":"2025-01-06T16:00:00.000Z","stockId":2146,"sp":1.59},{"date":"2025-01-05T16:00:00.000Z","stockId":2146,"sp":1.55},{"date":"2025-01-02T16:00:00.000Z","stockId":2146,"sp":1.56},{"date":"2025-01-01T16:00:00.000Z","stockId":2146,"sp":1.64},{"date":"2024-12-30T16:00:00.000Z","stockId":2146,"sp":1.65},{"date":"2024-12-29T16:00:00.000Z","stockId":2146,"sp":1.71},{"date":"2024-12-26T16:00:00.000Z","stockId":2146,"sp":1.79},{"date":"2024-12-25T16:00:00.000Z","stockId":2146,"sp":1.78},{"date":"2024-12-24T16:00:00.000Z","stockId":2146,"sp":1.78},{"date":"2024-12-23T16:00:00.000Z","stockId":2146,"sp":1.81},{"date":"2024-12-22T16:00:00.000Z","stockId":2146,"sp":1.88},{"date":"2024-12-19T16:00:00.000Z","stockId":2146,"sp":2.02},{"date":"2024-12-18T16:00:00.000Z","stockId":2146,"sp":2.04},{"date":"2024-12-17T16:00:00.000Z","stockId":2146,"sp":2.06},{"date":"2024-12-16T16:00:00.000Z","stockId":2146,"sp":2.08},{"date":"2024-12-15T16:00:00.000Z","stockId":2146,"sp":2.21},{"date":"2024-12-12T16:00:00.000Z","stockId":2146,"sp":2.2},{"date":"2024-12-11T16:00:00.000Z","stockId":2146,"sp":2.33},{"date":"2024-12-10T16:00:00.000Z","stockId":2146,"sp":2.34},{"date":"2024-12-09T16:00:00.000Z","stockId":2146,"sp":2.23},{"date":"2024-12-08T16:00:00.000Z","stockId":2146,"sp":2.2},{"date":"2024-12-05T16:00:00.000Z","stockId":2146,"sp":2.3},{"date":"2024-12-04T16:00:00.000Z","stockId":2146,"sp":2.2},{"date":"2024-12-03T16:00:00.000Z","stockId":2146,"sp":2.14},{"date":"2024-12-02T16:00:00.000Z","stockId":2146,"sp":2.24},{"date":"2024-12-01T16:00:00.000Z","stockId":2146,"sp":2.13},{"date":"2024-11-28T16:00:00.000Z","stockId":2146,"sp":2.03},{"date":"2024-11-27T16:00:00.000Z","stockId":2146,"sp":2.03},{"date":"2024-11-26T16:00:00.000Z","stockId":2146,"sp":2},{"date":"2024-11-25T16:00:00.000Z","stockId":2146,"sp":1.95},{"date":"2024-11-24T16:00:00.000Z","stockId":2146,"sp":1.97},{"date":"2024-11-21T16:00:00.000Z","stockId":2146,"sp":2.03},{"date":"2024-11-20T16:00:00.000Z","stockId":2146,"sp":2.09},{"date":"2024-11-19T16:00:00.000Z","stockId":2146,"sp":2.13},{"date":"2024-11-18T16:00:00.000Z","stockId":2146,"sp":2.16},{"date":"2024-11-17T16:00:00.000Z","stockId":2146,"sp":2.19},{"date":"2024-11-14T16:00:00.000Z","stockId":2146,"sp":1.99},{"date":"2024-11-13T16:00:00.000Z","stockId":2146,"sp":2.04},{"date":"2024-11-12T16:00:00.000Z","stockId":2146,"sp":2.16},{"date":"2024-11-11T16:00:00.000Z","stockId":2146,"sp":2.24},{"date":"2024-11-10T16:00:00.000Z","stockId":2146,"sp":2.49},{"date":"2024-11-07T16:00:00.000Z","stockId":2146,"sp":2.43},{"date":"2024-11-06T16:00:00.000Z","stockId":2146,"sp":2.39},{"date":"2024-11-05T16:00:00.000Z","stockId":2146,"sp":2.17},{"date":"2024-11-04T16:00:00.000Z","stockId":2146,"sp":1.97},{"date":"2024-11-03T16:00:00.000Z","stockId":2146,"sp":1.79},{"date":"2024-10-31T16:00:00.000Z","stockId":2146,"sp":1.82},{"date":"2024-10-30T16:00:00.000Z","stockId":2146,"sp":1.79},{"date":"2024-10-29T16:00:00.000Z","stockId":2146,"sp":1.79},{"date":"2024-10-28T16:00:00.000Z","stockId":2146,"sp":1.63},{"date":"2024-10-27T16:00:00.000Z","stockId":2146,"sp":1.69},{"date":"2024-10-24T16:00:00.000Z","stockId":2146,"sp":1.59},{"date":"2024-10-23T16:00:00.000Z","stockId":2146,"sp":1.57},{"date":"2024-10-22T16:00:00.000Z","stockId":2146,"sp":1.58},{"date":"2024-10-21T16:00:00.000Z","stockId":2146,"sp":1.58},{"date":"2024-10-20T16:00:00.000Z","stockId":2146,"sp":1.56},{"date":"2024-10-17T16:00:00.000Z","stockId":2146,"sp":1.59},{"date":"2024-10-16T16:00:00.000Z","stockId":2146,"sp":1.57},{"date":"2024-10-15T16:00:00.000Z","stockId":2146,"sp":1.67},{"date":"2024-10-14T16:00:00.000Z","stockId":2146,"sp":1.55},{"date":"2024-10-13T16:00:00.000Z","stockId":2146,"sp":1.62},{"date":"2024-10-10T16:00:00.000Z","stockId":2146,"sp":1.58},{"date":"2024-10-09T16:00:00.000Z","stockId":2146,"sp":1.57},{"date":"2024-10-08T16:00:00.000Z","stockId":2146,"sp":1.65},{"date":"2024-10-07T16:00:00.000Z","stockId":2146,"sp":1.83},{"date":"2024-09-29T16:00:00.000Z","stockId":2146,"sp":1.78},{"date":"2024-09-26T16:00:00.000Z","stockId":2146,"sp":1.62},{"date":"2024-09-25T16:00:00.000Z","stockId":2146,"sp":1.47},{"date":"2024-09-24T16:00:00.000Z","stockId":2146,"sp":1.34},{"date":"2024-09-23T16:00:00.000Z","stockId":2146,"sp":1.28},{"date":"2024-09-22T16:00:00.000Z","stockId":2146,"sp":1.23},{"date":"2024-09-19T16:00:00.000Z","stockId":2146,"sp":1.25},{"date":"2024-09-18T16:00:00.000Z","stockId":2146,"sp":1.23},{"date":"2024-09-17T16:00:00.000Z","stockId":2146,"sp":1.21},{"date":"2024-09-12T16:00:00.000Z","stockId":2146,"sp":1.16},{"date":"2024-09-11T16:00:00.000Z","stockId":2146,"sp":1.15},{"date":"2024-09-10T16:00:00.000Z","stockId":2146,"sp":1.15},{"date":"2024-09-09T16:00:00.000Z","stockId":2146,"sp":1.15},{"date":"2024-09-08T16:00:00.000Z","stockId":2146,"sp":1.16},{"date":"2024-09-05T16:00:00.000Z","stockId":2146,"sp":1.17},{"date":"2024-09-04T16:00:00.000Z","stockId":2146,"sp":1.2},{"date":"2024-09-03T16:00:00.000Z","stockId":2146,"sp":1.18},{"date":"2024-09-02T16:00:00.000Z","stockId":2146,"sp":1.19},{"date":"2024-09-01T16:00:00.000Z","stockId":2146,"sp":1.19},{"date":"2024-08-29T16:00:00.000Z","stockId":2146,"sp":1.23},{"date":"2024-08-28T16:00:00.000Z","stockId":2146,"sp":1.17},{"date":"2024-08-27T16:00:00.000Z","stockId":2146,"sp":1.17},{"date":"2024-08-26T16:00:00.000Z","stockId":2146,"sp":1.29},{"date":"2024-08-25T16:00:00.000Z","stockId":2146,"sp":1.33},{"date":"2024-08-22T16:00:00.000Z","stockId":2146,"sp":1.32},{"date":"2024-08-21T16:00:00.000Z","stockId":2146,"sp":1.34},{"date":"2024-08-20T16:00:00.000Z","stockId":2146,"sp":1.34},{"date":"2024-08-19T16:00:00.000Z","stockId":2146,"sp":1.34},{"date":"2024-08-18T16:00:00.000Z","stockId":2146,"sp":1.36},{"date":"2024-08-15T16:00:00.000Z","stockId":2146,"sp":1.36},{"date":"2024-08-14T16:00:00.000Z","stockId":2146,"sp":1.38},{"date":"2024-08-13T16:00:00.000Z","stockId":2146,"sp":1.36},{"date":"2024-08-12T16:00:00.000Z","stockId":2146,"sp":1.37},{"date":"2024-08-11T16:00:00.000Z","stockId":2146,"sp":1.38},{"date":"2024-08-08T16:00:00.000Z","stockId":2146,"sp":1.46},{"date":"2024-08-07T16:00:00.000Z","stockId":2146,"sp":1.43},{"date":"2024-08-06T16:00:00.000Z","stockId":2146,"sp":1.38},{"date":"2024-08-05T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2024-08-04T16:00:00.000Z","stockId":2146,"sp":1.38},{"date":"2024-08-01T16:00:00.000Z","stockId":2146,"sp":1.39},{"date":"2024-07-31T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2024-07-30T16:00:00.000Z","stockId":2146,"sp":1.43},{"date":"2024-07-29T16:00:00.000Z","stockId":2146,"sp":1.38},{"date":"2024-07-28T16:00:00.000Z","stockId":2146,"sp":1.35},{"date":"2024-07-25T16:00:00.000Z","stockId":2146,"sp":1.36},{"date":"2024-07-24T16:00:00.000Z","stockId":2146,"sp":1.35},{"date":"2024-07-23T16:00:00.000Z","stockId":2146,"sp":1.34},{"date":"2024-07-22T16:00:00.000Z","stockId":2146,"sp":1.37},{"date":"2024-07-21T16:00:00.000Z","stockId":2146,"sp":1.38},{"date":"2024-07-18T16:00:00.000Z","stockId":2146,"sp":1.38},{"date":"2024-07-17T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2024-07-16T16:00:00.000Z","stockId":2146,"sp":1.43},{"date":"2024-07-15T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2024-07-14T16:00:00.000Z","stockId":2146,"sp":1.4},{"date":"2024-07-11T16:00:00.000Z","stockId":2146,"sp":1.45},{"date":"2024-07-10T16:00:00.000Z","stockId":2146,"sp":1.41},{"date":"2024-07-09T16:00:00.000Z","stockId":2146,"sp":1.37},{"date":"2024-07-08T16:00:00.000Z","stockId":2146,"sp":1.44},{"date":"2024-07-07T16:00:00.000Z","stockId":2146,"sp":1.43},{"date":"2024-07-04T16:00:00.000Z","stockId":2146,"sp":1.49},{"date":"2024-07-03T16:00:00.000Z","stockId":2146,"sp":1.49},{"date":"2024-07-02T16:00:00.000Z","stockId":2146,"sp":1.57},{"date":"2024-07-01T16:00:00.000Z","stockId":2146,"sp":1.54},{"date":"2024-06-30T16:00:00.000Z","stockId":2146,"sp":1.56},{"date":"2024-06-27T16:00:00.000Z","stockId":2146,"sp":1.49},{"date":"2024-06-26T16:00:00.000Z","stockId":2146,"sp":1.49},{"sp":1.48,"stockId":2146,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.52,"stockId":2146,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.38,"stockId":2146,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.45,"stockId":2146,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.46,"stockId":2146,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.52,"stockId":2146,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.55,"stockId":2146,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.55,"stockId":2146,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.59,"stockId":2146,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.57,"stockId":2146,"date":"2024-06-12T16:00:00.000Z"},{"sp":1.61,"stockId":2146,"date":"2024-06-11T16:00:00.000Z"},{"sp":1.61,"stockId":2146,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.64,"stockId":2146,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.58,"stockId":2146,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.66,"stockId":2146,"date":"2024-06-04T16:00:00.000Z"},{"sp":1.73,"stockId":2146,"date":"2024-06-03T16:00:00.000Z"},{"sp":1.69,"stockId":2146,"date":"2024-06-02T16:00:00.000Z"},{"sp":1.78,"stockId":2146,"date":"2024-05-30T16:00:00.000Z"},{"sp":1.77,"stockId":2146,"date":"2024-05-29T16:00:00.000Z"},{"sp":1.86,"stockId":2146,"date":"2024-05-28T16:00:00.000Z"},{"sp":1.79,"stockId":2146,"date":"2024-05-27T16:00:00.000Z"},{"sp":1.88,"stockId":2146,"date":"2024-05-26T16:00:00.000Z"},{"sp":1.92,"stockId":2146,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.01,"stockId":2146,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.09,"stockId":2146,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.07,"stockId":2146,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.19,"stockId":2146,"date":"2024-05-19T16:00:00.000Z"},{"sp":2.02,"stockId":2146,"date":"2024-05-16T16:00:00.000Z"},{"sp":1.84,"stockId":2146,"date":"2024-05-15T16:00:00.000Z"},{"sp":1.67,"stockId":2146,"date":"2024-05-14T16:00:00.000Z"},{"sp":1.64,"stockId":2146,"date":"2024-05-13T16:00:00.000Z"},{"sp":1.65,"stockId":2146,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2146,"sp":1.7},{"date":"2024-05-08T16:00:00.000Z","stockId":2146,"sp":1.6},{"date":"2024-05-07T16:00:00.000Z","stockId":2146,"sp":1.58},{"date":"2024-05-06T16:00:00.000Z","stockId":2146,"sp":1.7},{"date":"2024-05-05T16:00:00.000Z","stockId":2146,"sp":1.64},{"date":"2024-04-29T16:00:00.000Z","stockId":2146,"sp":1.67},{"date":"2024-04-28T16:00:00.000Z","stockId":2146,"sp":1.52},{"date":"2024-04-25T16:00:00.000Z","stockId":2146,"sp":1.38},{"date":"2024-04-24T16:00:00.000Z","stockId":2146,"sp":1.33},{"date":"2024-04-23T16:00:00.000Z","stockId":2146,"sp":1.33},{"date":"2024-04-22T16:00:00.000Z","stockId":2146,"sp":1.35},{"date":"2024-04-21T16:00:00.000Z","stockId":2146,"sp":1.36},{"date":"2024-04-18T16:00:00.000Z","stockId":2146,"sp":1.35},{"date":"2024-04-17T16:00:00.000Z","stockId":2146,"sp":1.37},{"date":"2024-04-16T16:00:00.000Z","stockId":2146,"sp":1.4},{"date":"2024-04-15T16:00:00.000Z","stockId":2146,"sp":1.34},{"date":"2024-04-14T16:00:00.000Z","stockId":2146,"sp":1.38},{"date":"2024-04-11T16:00:00.000Z","stockId":2146,"sp":1.42},{"date":"2024-04-10T16:00:00.000Z","stockId":2146,"sp":1.48},{"date":"2024-04-09T16:00:00.000Z","stockId":2146,"sp":1.48},{"date":"2024-04-08T16:00:00.000Z","stockId":2146,"sp":1.51},{"date":"2024-04-07T16:00:00.000Z","stockId":2146,"sp":1.5},{"date":"2024-04-02T16:00:00.000Z","stockId":2146,"sp":1.57},{"date":"2024-04-01T16:00:00.000Z","stockId":2146,"sp":1.61},{"date":"2024-03-31T16:00:00.000Z","stockId":2146,"sp":1.51},{"date":"2024-03-28T16:00:00.000Z","stockId":2146,"sp":1.48},{"date":"2024-03-27T16:00:00.000Z","stockId":2146,"sp":1.52},{"date":"2024-03-26T16:00:00.000Z","stockId":2146,"sp":1.52},{"date":"2024-03-25T16:00:00.000Z","stockId":2146,"sp":1.58},{"date":"2024-03-24T16:00:00.000Z","stockId":2146,"sp":1.55},{"date":"2024-03-21T16:00:00.000Z","stockId":2146,"sp":1.57},{"date":"2024-03-20T16:00:00.000Z","stockId":2146,"sp":1.59},{"date":"2024-03-19T16:00:00.000Z","stockId":2146,"sp":1.57},{"date":"2024-03-18T16:00:00.000Z","stockId":2146,"sp":1.57},{"date":"2024-03-17T16:00:00.000Z","stockId":2146,"sp":1.58},{"date":"2024-03-14T16:00:00.000Z","stockId":2146,"sp":1.58},{"date":"2024-03-13T16:00:00.000Z","stockId":2146,"sp":1.57},{"date":"2024-03-12T16:00:00.000Z","stockId":2146,"sp":1.56},{"date":"2024-03-11T16:00:00.000Z","stockId":2146,"sp":1.62},{"date":"2024-03-10T16:00:00.000Z","stockId":2146,"sp":1.56},{"date":"2024-03-07T16:00:00.000Z","stockId":2146,"sp":1.51},{"date":"2024-03-06T16:00:00.000Z","stockId":2146,"sp":1.53},{"date":"2024-03-05T16:00:00.000Z","stockId":2146,"sp":1.54},{"date":"2024-03-04T16:00:00.000Z","stockId":2146,"sp":1.54},{"date":"2024-03-03T16:00:00.000Z","stockId":2146,"sp":1.57},{"date":"2024-02-29T16:00:00.000Z","stockId":2146,"sp":1.59},{"date":"2024-02-28T16:00:00.000Z","stockId":2146,"sp":1.59},{"date":"2024-02-27T16:00:00.000Z","stockId":2146,"sp":1.57},{"date":"2024-02-26T16:00:00.000Z","stockId":2146,"sp":1.66},{"date":"2024-02-25T16:00:00.000Z","stockId":2146,"sp":1.6},{"date":"2024-02-22T16:00:00.000Z","stockId":2146,"sp":1.6},{"date":"2024-02-21T16:00:00.000Z","stockId":2146,"sp":1.6},{"date":"2024-02-20T16:00:00.000Z","stockId":2146,"sp":1.59},{"date":"2024-02-19T16:00:00.000Z","stockId":2146,"sp":1.58},{"date":"2024-02-18T16:00:00.000Z","stockId":2146,"sp":1.55},{"date":"2024-02-07T16:00:00.000Z","stockId":2146,"sp":1.47},{"date":"2024-02-06T16:00:00.000Z","stockId":2146,"sp":1.39},{"date":"2024-02-05T16:00:00.000Z","stockId":2146,"sp":1.43},{"date":"2024-02-04T16:00:00.000Z","stockId":2146,"sp":1.39},{"date":"2024-02-01T16:00:00.000Z","stockId":2146,"sp":1.54},{"date":"2024-01-31T16:00:00.000Z","stockId":2146,"sp":1.56},{"date":"2024-01-30T16:00:00.000Z","stockId":2146,"sp":1.55},{"date":"2024-01-29T16:00:00.000Z","stockId":2146,"sp":1.61},{"date":"2024-01-28T16:00:00.000Z","stockId":2146,"sp":1.63},{"date":"2024-01-25T16:00:00.000Z","stockId":2146,"sp":1.68},{"date":"2024-01-24T16:00:00.000Z","stockId":2146,"sp":1.64},{"date":"2024-01-23T16:00:00.000Z","stockId":2146,"sp":1.56},{"date":"2024-01-22T16:00:00.000Z","stockId":2146,"sp":1.5},{"date":"2024-01-21T16:00:00.000Z","stockId":2146,"sp":1.47},{"date":"2024-01-18T16:00:00.000Z","stockId":2146,"sp":1.59},{"date":"2024-01-17T16:00:00.000Z","stockId":2146,"sp":1.59},{"date":"2024-01-16T16:00:00.000Z","stockId":2146,"sp":1.6},{"date":"2024-01-15T16:00:00.000Z","stockId":2146,"sp":1.65},{"date":"2024-01-14T16:00:00.000Z","stockId":2146,"sp":1.68},{"date":"2024-01-11T16:00:00.000Z","stockId":2146,"sp":1.67},{"date":"2024-01-10T16:00:00.000Z","stockId":2146,"sp":1.66},{"date":"2024-01-09T16:00:00.000Z","stockId":2146,"sp":1.63},{"date":"2024-01-08T16:00:00.000Z","stockId":2146,"sp":1.64},{"date":"2024-01-07T16:00:00.000Z","stockId":2146,"sp":1.68},{"date":"2024-01-04T16:00:00.000Z","stockId":2146,"sp":1.67},{"date":"2024-01-03T16:00:00.000Z","stockId":2146,"sp":1.68},{"date":"2024-01-02T16:00:00.000Z","stockId":2146,"sp":1.69},{"date":"2024-01-01T16:00:00.000Z","stockId":2146,"sp":1.67},{"date":"2023-12-28T16:00:00.000Z","stockId":2146,"sp":1.71},{"date":"2023-12-27T16:00:00.000Z","stockId":2146,"sp":1.73},{"date":"2023-12-26T16:00:00.000Z","stockId":2146,"sp":1.68},{"date":"2023-12-25T16:00:00.000Z","stockId":2146,"sp":1.71},{"date":"2023-12-24T16:00:00.000Z","stockId":2146,"sp":1.76},{"date":"2023-12-21T16:00:00.000Z","stockId":2146,"sp":1.79},{"date":"2023-12-20T16:00:00.000Z","stockId":2146,"sp":1.85},{"date":"2023-12-19T16:00:00.000Z","stockId":2146,"sp":1.77},{"date":"2023-12-18T16:00:00.000Z","stockId":2146,"sp":1.81},{"date":"2023-12-17T16:00:00.000Z","stockId":2146,"sp":1.85},{"date":"2023-12-14T16:00:00.000Z","stockId":2146,"sp":1.83},{"date":"2023-12-13T16:00:00.000Z","stockId":2146,"sp":1.81},{"date":"2023-12-12T16:00:00.000Z","stockId":2146,"sp":1.82},{"date":"2023-12-11T16:00:00.000Z","stockId":2146,"sp":1.87},{"date":"2023-12-10T16:00:00.000Z","stockId":2146,"sp":1.82},{"date":"2023-12-07T16:00:00.000Z","stockId":2146,"sp":1.83},{"date":"2023-12-06T16:00:00.000Z","stockId":2146,"sp":1.87},{"date":"2023-12-05T16:00:00.000Z","stockId":2146,"sp":1.87},{"date":"2023-12-04T16:00:00.000Z","stockId":2146,"sp":1.84},{"date":"2023-12-03T16:00:00.000Z","stockId":2146,"sp":1.89},{"date":"2023-11-30T16:00:00.000Z","stockId":2146,"sp":1.93},{"date":"2023-11-29T16:00:00.000Z","stockId":2146,"sp":1.9},{"date":"2023-11-28T16:00:00.000Z","stockId":2146,"sp":1.89},{"date":"2023-11-27T16:00:00.000Z","stockId":2146,"sp":1.95},{"date":"2023-11-26T16:00:00.000Z","stockId":2146,"sp":1.99},{"date":"2023-11-23T16:00:00.000Z","stockId":2146,"sp":2.08},{"date":"2023-11-22T16:00:00.000Z","stockId":2146,"sp":2.11},{"date":"2023-11-21T16:00:00.000Z","stockId":2146,"sp":1.98},{"date":"2023-11-20T16:00:00.000Z","stockId":2146,"sp":2.04},{"date":"2023-11-19T16:00:00.000Z","stockId":2146,"sp":1.85},{"date":"2023-11-16T16:00:00.000Z","stockId":2146,"sp":1.84},{"date":"2023-11-15T16:00:00.000Z","stockId":2146,"sp":1.85},{"date":"2023-11-14T16:00:00.000Z","stockId":2146,"sp":1.87},{"date":"2023-11-13T16:00:00.000Z","stockId":2146,"sp":1.9},{"date":"2023-11-12T16:00:00.000Z","stockId":2146,"sp":1.87},{"date":"2023-11-09T16:00:00.000Z","stockId":2146,"sp":1.85},{"date":"2023-11-08T16:00:00.000Z","stockId":2146,"sp":1.87},{"date":"2023-11-07T16:00:00.000Z","stockId":2146,"sp":1.92},{"date":"2023-11-06T16:00:00.000Z","stockId":2146,"sp":1.92},{"date":"2023-11-05T16:00:00.000Z","stockId":2146,"sp":1.94},{"date":"2023-11-02T16:00:00.000Z","stockId":2146,"sp":1.87},{"date":"2023-11-01T16:00:00.000Z","stockId":2146,"sp":1.87},{"date":"2023-10-31T16:00:00.000Z","stockId":2146,"sp":1.91},{"date":"2023-10-30T16:00:00.000Z","stockId":2146,"sp":1.97},{"date":"2023-10-29T16:00:00.000Z","stockId":2146,"sp":1.98},{"date":"2023-10-26T16:00:00.000Z","stockId":2146,"sp":1.9},{"date":"2023-10-25T16:00:00.000Z","stockId":2146,"sp":1.91},{"date":"2023-10-24T16:00:00.000Z","stockId":2146,"sp":1.94},{"date":"2023-10-23T16:00:00.000Z","stockId":2146,"sp":2},{"date":"2023-10-22T16:00:00.000Z","stockId":2146,"sp":2.03},{"date":"2023-10-19T16:00:00.000Z","stockId":2146,"sp":2},{"date":"2023-10-18T16:00:00.000Z","stockId":2146,"sp":1.82},{"date":"2023-10-17T16:00:00.000Z","stockId":2146,"sp":1.83},{"date":"2023-10-16T16:00:00.000Z","stockId":2146,"sp":1.86},{"date":"2023-10-15T16:00:00.000Z","stockId":2146,"sp":1.89},{"date":"2023-10-12T16:00:00.000Z","stockId":2146,"sp":1.93},{"date":"2023-10-11T16:00:00.000Z","stockId":2146,"sp":1.93},{"date":"2023-10-10T16:00:00.000Z","stockId":2146,"sp":1.9},{"date":"2023-10-09T16:00:00.000Z","stockId":2146,"sp":1.94},{"date":"2023-10-08T16:00:00.000Z","stockId":2146,"sp":1.96},{"date":"2023-09-27T16:00:00.000Z","stockId":2146,"sp":2.04},{"date":"2023-09-26T16:00:00.000Z","stockId":2146,"sp":1.99},{"date":"2023-09-25T16:00:00.000Z","stockId":2146,"sp":2.02},{"date":"2023-09-24T16:00:00.000Z","stockId":2146,"sp":2.04},{"date":"2023-09-21T16:00:00.000Z","stockId":2146,"sp":2.13},{"date":"2023-09-20T16:00:00.000Z","stockId":2146,"sp":2.08},{"date":"2023-09-19T16:00:00.000Z","stockId":2146,"sp":2.08},{"date":"2023-09-18T16:00:00.000Z","stockId":2146,"sp":2.08},{"date":"2023-09-17T16:00:00.000Z","stockId":2146,"sp":2.12},{"date":"2023-09-14T16:00:00.000Z","stockId":2146,"sp":2.13},{"date":"2023-09-13T16:00:00.000Z","stockId":2146,"sp":2.13},{"date":"2023-09-12T16:00:00.000Z","stockId":2146,"sp":2.17},{"date":"2023-09-11T16:00:00.000Z","stockId":2146,"sp":2.18},{"date":"2023-09-10T16:00:00.000Z","stockId":2146,"sp":2.2},{"date":"2023-09-07T16:00:00.000Z","stockId":2146,"sp":2.25},{"date":"2023-09-06T16:00:00.000Z","stockId":2146,"sp":2.35},{"date":"2023-09-05T16:00:00.000Z","stockId":2146,"sp":2.41},{"date":"2023-09-04T16:00:00.000Z","stockId":2146,"sp":2.32},{"date":"2023-09-03T16:00:00.000Z","stockId":2146,"sp":2.41},{"date":"2023-08-31T16:00:00.000Z","stockId":2146,"sp":2.44},{"date":"2023-08-30T16:00:00.000Z","stockId":2146,"sp":2.51},{"date":"2023-08-29T16:00:00.000Z","stockId":2146,"sp":2.64},{"date":"2023-08-28T16:00:00.000Z","stockId":2146,"sp":2.65},{"date":"2023-08-27T16:00:00.000Z","stockId":2146,"sp":2.51},{"date":"2023-08-24T16:00:00.000Z","stockId":2146,"sp":2.28},{"date":"2023-08-23T16:00:00.000Z","stockId":2146,"sp":2.29},{"date":"2023-08-22T16:00:00.000Z","stockId":2146,"sp":2.33},{"date":"2023-08-21T16:00:00.000Z","stockId":2146,"sp":2.44},{"date":"2023-08-20T16:00:00.000Z","stockId":2146,"sp":2.45},{"date":"2023-08-17T16:00:00.000Z","stockId":2146,"sp":2.44},{"date":"2023-08-16T16:00:00.000Z","stockId":2146,"sp":2.56},{"date":"2023-08-15T16:00:00.000Z","stockId":2146,"sp":2.65},{"date":"2023-08-14T16:00:00.000Z","stockId":2146,"sp":2.53},{"date":"2023-08-13T16:00:00.000Z","stockId":2146,"sp":2.37},{"date":"2023-08-10T16:00:00.000Z","stockId":2146,"sp":2.63},{"date":"2023-08-09T16:00:00.000Z","stockId":2146,"sp":2.57},{"date":"2023-08-08T16:00:00.000Z","stockId":2146,"sp":2.61},{"date":"2023-08-07T16:00:00.000Z","stockId":2146,"sp":2.65},{"date":"2023-08-06T16:00:00.000Z","stockId":2146,"sp":2.69},{"date":"2023-08-03T16:00:00.000Z","stockId":2146,"sp":2.91},{"date":"2023-08-02T16:00:00.000Z","stockId":2146,"sp":3.04},{"date":"2023-08-01T16:00:00.000Z","stockId":2146,"sp":2.76},{"date":"2023-07-31T16:00:00.000Z","stockId":2146,"sp":2.89},{"date":"2023-07-30T16:00:00.000Z","stockId":2146,"sp":3.04},{"date":"2023-07-27T16:00:00.000Z","stockId":2146,"sp":2.76},{"date":"2023-07-26T16:00:00.000Z","stockId":2146,"sp":2.51},{"date":"2023-07-25T16:00:00.000Z","stockId":2146,"sp":2.79},{"date":"2023-07-24T16:00:00.000Z","stockId":2146,"sp":2.54},{"date":"2023-07-23T16:00:00.000Z","stockId":2146,"sp":2.31},{"date":"2023-07-20T16:00:00.000Z","stockId":2146,"sp":2.38},{"date":"2023-07-19T16:00:00.000Z","stockId":2146,"sp":2.16},{"date":"2023-07-18T16:00:00.000Z","stockId":2146,"sp":1.96},{"date":"2023-07-17T16:00:00.000Z","stockId":2146,"sp":1.78},{"date":"2023-07-16T16:00:00.000Z","stockId":2146,"sp":1.76},{"date":"2023-07-13T16:00:00.000Z","stockId":2146,"sp":1.6},{"date":"2023-07-12T16:00:00.000Z","stockId":2146,"sp":1.6}],"dateFlag":"day"}