window.pageData = {"stock":{"_id":2647,"stockCode":"002647","exchange":"sz","market":"a","stockType":"company","followedNum":214,"ipoDate":"2011-12-27T16:00:00.000Z","areaCode":"cn","blackenedNum":30,"provinceCode":19,"fsTableType":"non_financial","tickerId":2647,"establishDate":"1998-07-23T16:00:00.000Z","memoNum":16,"listingStatus":"normally_listed","currency":"CNY","name":"仁东控股","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"rdkg","mutualMarkets":["ha"],"actualControllerTypes":null,"actualControllerName":"无","fsDatePrebooks":[],"province":{"shortName":"广东"},"industry":{"_id":2010000490301,"stockCode":"490301","name":"多元金融","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":490301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":25.33053282864719},"pb":{"mcw":1.257098728998401},"ps_ttm":{"mcw":3.5341711215237823},"dyr":{"mcw":0.011694291145522026}},"staticDividendYieldRatio":0.011700782754692158},"industryGroup":{"cni":[{"_id":2000000000007,"stockCode":"C07","exchange":"sz","stockType":"industry","source":"cni","tickerId":7,"name":"金融"},{"_id":2000000000703,"stockCode":"C0703","exchange":"sz","stockType":"industry","source":"cni","tickerId":703,"name":"资本市场服务"},{"_id":2000000070301,"stockCode":"C070301","exchange":"sz","stockType":"industry","source":"cni","tickerId":70301,"name":"资本市场服务"}],"sw":[{"_id":2010000490000,"stockCode":"490000","name":"非银金融","stockType":"industry","exchange":"sw","tickerId":490000,"source":"sw"},{"_id":2010000490300,"stockCode":"490300","name":"多元金融","stockType":"industry","exchange":"sw","tickerId":490300,"source":"sw"},{"_id":2010000490301,"stockCode":"490301","name":"多元金融","stockType":"industry","exchange":"sw","tickerId":490301,"source":"sw"}],"sw_2021":[{"_id":2020000490000,"stockCode":"490000","name":"非银金融","stockType":"industry","exchange":"sw_2021","tickerId":490000,"source":"sw_2021"},{"_id":2020000490300,"stockCode":"490300","name":"多元金融","stockType":"industry","exchange":"sw_2021","tickerId":490300,"source":"sw_2021"},{"_id":2020000490306,"stockCode":"490306","name":"金融信息服务","stockType":"industry","exchange":"sw_2021","tickerId":490306,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0008},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00011}],"inclusionIndices":[{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000"},{"_id":1000000399699,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399699","tickerId":399699,"source":"cni","name":"金融科技"}],"exclusionIndices":[],"profile":{"website":"http://www.rendongholdings.com","companyName":"仁东控股集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2647,"type":"tr_dri","cagr_p_r_fs":0.10248572755068386,"cagr_p_r_fys":0.5099750623441404,"cagr_p_r_y1":1.3378378378378382,"cagr_p_r_y3":0.36044025298888815,"cagr_p_r_y5":0.03400457873798479,"p_r_fs":3.090612267630772,"cagr_p_r_d30":-0.031199999999999672,"cagr_p_r_d60":0.3714609286523216,"cagr_p_r_d90":0.25232678386763197,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2011-12-27T16:00:00.000Z","cagr_p_r_y10":0.0373592195927932,"cagr_p_r_d14":0.014237855946398925,"cagr_p_r_d7":0.04037800687285231},"shnc":{"stockId":2647,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":31501,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":31501,"shnc_q1":-0.11719866603144355,"shnc_q2":-0.2187251984126984,"shnc_q3":-0.30339886335994337,"shnc_d60":-0.039076322372033435,"shnc_d90":-0.11719866603144355,"shnc_y1":-0.31547838936091616,"shnc_y2":-0.5582403096426768},"ple":{"stockId":2647,"type":"ple","ps":118693100,"ps_mc":1437373441,"ps_shbt10sh_r":0.22506385524665293,"ps_sc_r":0.105,"pc":6,"last_data_date":"2026-05-28T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-174.78072833752512,"d_pe_ttm":239.16018182669566,"pb":21.99355314297284,"pb_wo_gw":-50.32286464802345,"dyr":0,"mc":13687831966.269999,"mc_om":13687831966.269999,"sp":12.11,"spc":-0.0465,"ta":440592600,"to_r":0.03542105340081604,"cmc":12295181966,"ecmc":11574636966.269999,"ecmc_psh":367437,"shn":31501}},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":2647,"date":"2026-06-04T16:00:00.000Z","sp":12.11},{"stockId":2647,"date":"2026-06-03T16:00:00.000Z","sp":12.7},{"date":"2026-06-02T16:00:00.000Z","stockId":2647,"sp":12.95},{"date":"2026-06-01T16:00:00.000Z","stockId":2647,"sp":12.91},{"stockId":2647,"date":"2026-05-31T16:00:00.000Z","sp":12.8},{"date":"2026-05-28T16:00:00.000Z","stockId":2647,"sp":11.64},{"date":"2026-05-27T16:00:00.000Z","stockId":2647,"sp":11.88},{"date":"2026-05-26T16:00:00.000Z","stockId":2647,"sp":11.51},{"stockId":2647,"date":"2026-05-25T16:00:00.000Z","sp":11.3},{"stockId":2647,"date":"2026-05-24T16:00:00.000Z","sp":11.58},{"stockId":2647,"date":"2026-05-21T16:00:00.000Z","sp":11.94},{"stockId":2647,"date":"2026-05-20T16:00:00.000Z","sp":11.63},{"stockId":2647,"date":"2026-05-19T16:00:00.000Z","sp":12.23},{"stockId":2647,"date":"2026-05-18T16:00:00.000Z","sp":11.92},{"stockId":2647,"date":"2026-05-17T16:00:00.000Z","sp":12.22},{"date":"2026-05-14T16:00:00.000Z","stockId":2647,"sp":12.33},{"date":"2026-05-13T16:00:00.000Z","stockId":2647,"sp":12.42},{"stockId":2647,"date":"2026-05-12T16:00:00.000Z","sp":12.72},{"date":"2026-05-11T16:00:00.000Z","stockId":2647,"sp":13.21},{"date":"2026-05-10T16:00:00.000Z","stockId":2647,"sp":13.45},{"date":"2026-05-07T16:00:00.000Z","stockId":2647,"sp":13.8},{"date":"2026-05-06T16:00:00.000Z","stockId":2647,"sp":13.75},{"stockId":2647,"date":"2026-05-05T16:00:00.000Z","sp":12.5},{"date":"2026-04-29T16:00:00.000Z","stockId":2647,"sp":12.41},{"stockId":2647,"date":"2026-04-28T16:00:00.000Z","sp":12.53},{"stockId":2647,"date":"2026-04-27T16:00:00.000Z","sp":12.88},{"stockId":2647,"date":"2026-04-26T16:00:00.000Z","sp":11.71},{"date":"2026-04-23T16:00:00.000Z","stockId":2647,"sp":11.61},{"date":"2026-04-22T16:00:00.000Z","stockId":2647,"sp":12.62},{"stockId":2647,"date":"2026-04-21T16:00:00.000Z","sp":12.53},{"date":"2026-04-20T16:00:00.000Z","stockId":2647,"sp":12.07},{"stockId":2647,"date":"2026-04-19T16:00:00.000Z","sp":11.54},{"stockId":2647,"date":"2026-04-16T16:00:00.000Z","sp":10.49},{"date":"2026-04-15T16:00:00.000Z","stockId":2647,"sp":10.12},{"date":"2026-04-14T16:00:00.000Z","stockId":2647,"sp":10.2},{"stockId":2647,"date":"2026-04-13T16:00:00.000Z","sp":10.41},{"stockId":2647,"date":"2026-04-09T16:00:00.000Z","sp":9.46},{"stockId":2647,"date":"2026-04-08T16:00:00.000Z","sp":9.36},{"date":"2026-04-07T16:00:00.000Z","stockId":2647,"sp":9.04},{"stockId":2647,"date":"2026-04-06T16:00:00.000Z","sp":8.78},{"date":"2026-04-02T16:00:00.000Z","stockId":2647,"sp":8.83},{"date":"2026-04-01T16:00:00.000Z","stockId":2647,"sp":8.49},{"stockId":2647,"date":"2026-03-31T16:00:00.000Z","sp":8.6},{"stockId":2647,"date":"2026-03-30T16:00:00.000Z","sp":8.84},{"date":"2026-03-29T16:00:00.000Z","stockId":2647,"sp":9.19},{"date":"2026-03-26T16:00:00.000Z","stockId":2647,"sp":9.53},{"stockId":2647,"date":"2026-03-25T16:00:00.000Z","sp":9.58},{"stockId":2647,"date":"2026-03-24T16:00:00.000Z","sp":9.62},{"stockId":2647,"date":"2026-03-23T16:00:00.000Z","sp":9.32},{"date":"2026-03-22T16:00:00.000Z","stockId":2647,"sp":9.01},{"date":"2026-03-19T16:00:00.000Z","stockId":2647,"sp":9.46},{"stockId":2647,"date":"2026-03-18T16:00:00.000Z","sp":9.23},{"date":"2026-03-17T16:00:00.000Z","stockId":2647,"sp":9.2},{"date":"2026-03-16T16:00:00.000Z","stockId":2647,"sp":9.29},{"stockId":2647,"date":"2026-03-15T16:00:00.000Z","sp":9.69},{"stockId":2647,"date":"2026-03-12T16:00:00.000Z","sp":9.94},{"stockId":2647,"date":"2026-03-11T16:00:00.000Z","sp":9.49},{"date":"2026-03-10T16:00:00.000Z","stockId":2647,"sp":9.43},{"stockId":2647,"date":"2026-03-09T16:00:00.000Z","sp":9.66},{"stockId":2647,"date":"2026-03-08T16:00:00.000Z","sp":9.4},{"stockId":2647,"date":"2026-03-05T16:00:00.000Z","sp":9.67},{"stockId":2647,"date":"2026-03-04T16:00:00.000Z","sp":9.6},{"stockId":2647,"date":"2026-03-03T16:00:00.000Z","sp":9.41},{"stockId":2647,"date":"2026-03-02T16:00:00.000Z","sp":9.89},{"stockId":2647,"date":"2026-03-01T16:00:00.000Z","sp":10.09},{"date":"2026-02-26T16:00:00.000Z","stockId":2647,"sp":10.13},{"date":"2026-02-25T16:00:00.000Z","stockId":2647,"sp":10.42},{"stockId":2647,"date":"2026-02-24T16:00:00.000Z","sp":10.26},{"stockId":2647,"date":"2026-02-23T16:00:00.000Z","sp":9.95},{"stockId":2647,"date":"2026-02-12T16:00:00.000Z","sp":9.48},{"date":"2026-02-11T16:00:00.000Z","stockId":2647,"sp":9.03},{"stockId":2647,"date":"2026-02-10T16:00:00.000Z","sp":9.08},{"date":"2026-02-09T16:00:00.000Z","stockId":2647,"sp":9.22},{"stockId":2647,"date":"2026-02-08T16:00:00.000Z","sp":9.07},{"date":"2026-02-05T16:00:00.000Z","stockId":2647,"sp":8.89},{"stockId":2647,"date":"2026-02-04T16:00:00.000Z","sp":9.01},{"stockId":2647,"date":"2026-02-03T16:00:00.000Z","sp":9.48},{"date":"2026-02-02T16:00:00.000Z","stockId":2647,"sp":9.98},{"date":"2026-02-01T16:00:00.000Z","stockId":2647,"sp":9.78},{"date":"2026-01-29T16:00:00.000Z","stockId":2647,"sp":10.12},{"stockId":2647,"date":"2026-01-28T16:00:00.000Z","sp":10.24},{"date":"2026-01-27T16:00:00.000Z","stockId":2647,"sp":10.55},{"stockId":2647,"date":"2026-01-26T16:00:00.000Z","sp":10.12},{"stockId":2647,"date":"2026-01-25T16:00:00.000Z","sp":9.92},{"date":"2026-01-22T16:00:00.000Z","stockId":2647,"sp":9.45},{"date":"2026-01-21T16:00:00.000Z","stockId":2647,"sp":9.18},{"date":"2026-01-20T16:00:00.000Z","stockId":2647,"sp":9.15},{"date":"2026-01-19T16:00:00.000Z","stockId":2647,"sp":9.08},{"date":"2026-01-18T16:00:00.000Z","stockId":2647,"sp":9.41},{"date":"2026-01-15T16:00:00.000Z","stockId":2647,"sp":9.46},{"stockId":2647,"date":"2026-01-14T16:00:00.000Z","sp":9.01},{"date":"2026-01-13T16:00:00.000Z","stockId":2647,"sp":9.31},{"date":"2026-01-12T16:00:00.000Z","stockId":2647,"sp":8.87},{"stockId":2647,"date":"2026-01-11T16:00:00.000Z","sp":8.63},{"date":"2026-01-08T16:00:00.000Z","stockId":2647,"sp":8.22},{"date":"2026-01-07T16:00:00.000Z","stockId":2647,"sp":8.38},{"date":"2026-01-06T16:00:00.000Z","stockId":2647,"sp":7.98},{"date":"2026-01-05T16:00:00.000Z","stockId":2647,"sp":7.68},{"date":"2026-01-04T16:00:00.000Z","stockId":2647,"sp":7.62},{"date":"2025-12-30T16:00:00.000Z","stockId":2647,"sp":8.02},{"date":"2025-12-29T16:00:00.000Z","stockId":2647,"sp":7.79},{"date":"2025-12-28T16:00:00.000Z","stockId":2647,"sp":7.81},{"date":"2025-12-25T16:00:00.000Z","stockId":2647,"sp":7.44},{"date":"2025-12-24T16:00:00.000Z","stockId":2647,"sp":7.24},{"date":"2025-12-23T16:00:00.000Z","stockId":2647,"sp":7.32},{"date":"2025-12-22T16:00:00.000Z","stockId":2647,"sp":7.32},{"date":"2025-12-21T16:00:00.000Z","stockId":2647,"sp":7.2},{"date":"2025-12-18T16:00:00.000Z","stockId":2647,"sp":7.23},{"date":"2025-12-17T16:00:00.000Z","stockId":2647,"sp":7.08},{"date":"2025-12-16T16:00:00.000Z","stockId":2647,"sp":6.99},{"date":"2025-12-15T16:00:00.000Z","stockId":2647,"sp":7.15},{"date":"2025-12-14T16:00:00.000Z","stockId":2647,"sp":7.2},{"date":"2025-12-11T16:00:00.000Z","stockId":2647,"sp":7.13},{"date":"2025-12-10T16:00:00.000Z","stockId":2647,"sp":7.12},{"date":"2025-12-09T16:00:00.000Z","stockId":2647,"sp":6.83},{"date":"2025-12-08T16:00:00.000Z","stockId":2647,"sp":6.74},{"date":"2025-12-07T16:00:00.000Z","stockId":2647,"sp":6.85},{"date":"2025-12-04T16:00:00.000Z","stockId":2647,"sp":6.64},{"date":"2025-12-03T16:00:00.000Z","stockId":2647,"sp":6.47},{"date":"2025-12-02T16:00:00.000Z","stockId":2647,"sp":6.62},{"date":"2025-12-01T16:00:00.000Z","stockId":2647,"sp":6.68},{"date":"2025-11-30T16:00:00.000Z","stockId":2647,"sp":6.86},{"date":"2025-11-27T16:00:00.000Z","stockId":2647,"sp":6.77},{"date":"2025-11-26T16:00:00.000Z","stockId":2647,"sp":6.66},{"date":"2025-11-25T16:00:00.000Z","stockId":2647,"sp":6.76},{"date":"2025-11-24T16:00:00.000Z","stockId":2647,"sp":6.59},{"date":"2025-11-23T16:00:00.000Z","stockId":2647,"sp":6.4},{"date":"2025-11-20T16:00:00.000Z","stockId":2647,"sp":6.74},{"date":"2025-11-19T16:00:00.000Z","stockId":2647,"sp":7.09},{"date":"2025-11-18T16:00:00.000Z","stockId":2647,"sp":7.21},{"date":"2025-11-17T16:00:00.000Z","stockId":2647,"sp":7.35},{"date":"2025-11-16T16:00:00.000Z","stockId":2647,"sp":7.66},{"date":"2025-11-13T16:00:00.000Z","stockId":2647,"sp":7.39},{"date":"2025-11-12T16:00:00.000Z","stockId":2647,"sp":7.4},{"date":"2025-11-11T16:00:00.000Z","stockId":2647,"sp":7.26},{"date":"2025-11-10T16:00:00.000Z","stockId":2647,"sp":6.91},{"date":"2025-11-09T16:00:00.000Z","stockId":2647,"sp":6.88},{"date":"2025-11-06T16:00:00.000Z","stockId":2647,"sp":6.85},{"date":"2025-11-05T16:00:00.000Z","stockId":2647,"sp":6.88},{"date":"2025-11-04T16:00:00.000Z","stockId":2647,"sp":6.97},{"date":"2025-11-03T16:00:00.000Z","stockId":2647,"sp":7},{"date":"2025-11-02T16:00:00.000Z","stockId":2647,"sp":6.96},{"date":"2025-10-30T16:00:00.000Z","stockId":2647,"sp":6.83},{"date":"2025-10-29T16:00:00.000Z","stockId":2647,"sp":6.74},{"date":"2025-10-28T16:00:00.000Z","stockId":2647,"sp":6.71},{"date":"2025-10-27T16:00:00.000Z","stockId":2647,"sp":6.7},{"date":"2025-10-26T16:00:00.000Z","stockId":2647,"sp":6.8},{"date":"2025-10-23T16:00:00.000Z","stockId":2647,"sp":6.87},{"date":"2025-10-22T16:00:00.000Z","stockId":2647,"sp":6.92},{"date":"2025-10-21T16:00:00.000Z","stockId":2647,"sp":6.78},{"date":"2025-10-20T16:00:00.000Z","stockId":2647,"sp":6.88},{"date":"2025-10-19T16:00:00.000Z","stockId":2647,"sp":6.93},{"date":"2025-10-16T16:00:00.000Z","stockId":2647,"sp":6.91},{"date":"2025-10-15T16:00:00.000Z","stockId":2647,"sp":6.62},{"date":"2025-10-14T16:00:00.000Z","stockId":2647,"sp":6.75},{"date":"2025-10-13T16:00:00.000Z","stockId":2647,"sp":6.74},{"date":"2025-10-12T16:00:00.000Z","stockId":2647,"sp":6.89},{"date":"2025-10-09T16:00:00.000Z","stockId":2647,"sp":7.05},{"date":"2025-10-08T16:00:00.000Z","stockId":2647,"sp":7.09},{"date":"2025-09-29T16:00:00.000Z","stockId":2647,"sp":7.12},{"date":"2025-09-28T16:00:00.000Z","stockId":2647,"sp":6.92},{"date":"2025-09-25T16:00:00.000Z","stockId":2647,"sp":7.13},{"date":"2025-09-24T16:00:00.000Z","stockId":2647,"sp":7.51},{"date":"2025-09-23T16:00:00.000Z","stockId":2647,"sp":7.32},{"date":"2025-09-22T16:00:00.000Z","stockId":2647,"sp":7.45},{"date":"2025-09-21T16:00:00.000Z","stockId":2647,"sp":7.14},{"date":"2025-09-18T16:00:00.000Z","stockId":2647,"sp":6.8},{"date":"2025-09-17T16:00:00.000Z","stockId":2647,"sp":6.61},{"date":"2025-09-16T16:00:00.000Z","stockId":2647,"sp":6.78},{"date":"2025-09-15T16:00:00.000Z","stockId":2647,"sp":6.46},{"date":"2025-09-14T16:00:00.000Z","stockId":2647,"sp":6.15},{"date":"2025-09-11T16:00:00.000Z","stockId":2647,"sp":5.86},{"date":"2025-09-10T16:00:00.000Z","stockId":2647,"sp":5.85},{"date":"2025-09-09T16:00:00.000Z","stockId":2647,"sp":5.75},{"date":"2025-09-08T16:00:00.000Z","stockId":2647,"sp":5.73},{"date":"2025-09-07T16:00:00.000Z","stockId":2647,"sp":5.77},{"date":"2025-09-04T16:00:00.000Z","stockId":2647,"sp":5.7},{"date":"2025-09-03T16:00:00.000Z","stockId":2647,"sp":5.64},{"date":"2025-09-02T16:00:00.000Z","stockId":2647,"sp":5.7},{"date":"2025-09-01T16:00:00.000Z","stockId":2647,"sp":5.8},{"date":"2025-08-31T16:00:00.000Z","stockId":2647,"sp":5.92},{"date":"2025-08-28T16:00:00.000Z","stockId":2647,"sp":5.92},{"date":"2025-08-27T16:00:00.000Z","stockId":2647,"sp":5.97},{"date":"2025-08-26T16:00:00.000Z","stockId":2647,"sp":5.82},{"date":"2025-08-25T16:00:00.000Z","stockId":2647,"sp":5.74},{"date":"2025-08-24T16:00:00.000Z","stockId":2647,"sp":5.76},{"date":"2025-08-21T16:00:00.000Z","stockId":2647,"sp":5.83},{"date":"2025-08-20T16:00:00.000Z","stockId":2647,"sp":5.87},{"date":"2025-08-19T16:00:00.000Z","stockId":2647,"sp":5.84},{"date":"2025-08-18T16:00:00.000Z","stockId":2647,"sp":5.77},{"date":"2025-08-17T16:00:00.000Z","stockId":2647,"sp":5.82},{"date":"2025-08-14T16:00:00.000Z","stockId":2647,"sp":5.9},{"date":"2025-08-13T16:00:00.000Z","stockId":2647,"sp":5.74},{"date":"2025-08-12T16:00:00.000Z","stockId":2647,"sp":5.62},{"date":"2025-08-11T16:00:00.000Z","stockId":2647,"sp":5.66},{"date":"2025-08-10T16:00:00.000Z","stockId":2647,"sp":5.6},{"date":"2025-08-07T16:00:00.000Z","stockId":2647,"sp":5.62},{"date":"2025-08-06T16:00:00.000Z","stockId":2647,"sp":5.7},{"date":"2025-08-05T16:00:00.000Z","stockId":2647,"sp":5.72},{"date":"2025-08-04T16:00:00.000Z","stockId":2647,"sp":5.72},{"date":"2025-08-03T16:00:00.000Z","stockId":2647,"sp":5.76},{"date":"2025-07-31T16:00:00.000Z","stockId":2647,"sp":5.58},{"date":"2025-07-30T16:00:00.000Z","stockId":2647,"sp":5.67},{"date":"2025-07-29T16:00:00.000Z","stockId":2647,"sp":5.71},{"date":"2025-07-28T16:00:00.000Z","stockId":2647,"sp":5.73},{"date":"2025-07-27T16:00:00.000Z","stockId":2647,"sp":5.85},{"date":"2025-07-24T16:00:00.000Z","stockId":2647,"sp":5.91},{"date":"2025-07-23T16:00:00.000Z","stockId":2647,"sp":5.88},{"date":"2025-07-22T16:00:00.000Z","stockId":2647,"sp":5.87},{"date":"2025-07-21T16:00:00.000Z","stockId":2647,"sp":5.92},{"date":"2025-07-20T16:00:00.000Z","stockId":2647,"sp":5.98},{"date":"2025-07-17T16:00:00.000Z","stockId":2647,"sp":5.85},{"date":"2025-07-16T16:00:00.000Z","stockId":2647,"sp":6.06},{"date":"2025-07-15T16:00:00.000Z","stockId":2647,"sp":6.05},{"date":"2025-07-14T16:00:00.000Z","stockId":2647,"sp":6.13},{"date":"2025-07-13T16:00:00.000Z","stockId":2647,"sp":6},{"date":"2025-07-10T16:00:00.000Z","stockId":2647,"sp":6.06},{"date":"2025-07-09T16:00:00.000Z","stockId":2647,"sp":6.14},{"date":"2025-07-08T16:00:00.000Z","stockId":2647,"sp":6.05},{"date":"2025-07-07T16:00:00.000Z","stockId":2647,"sp":6.01},{"date":"2025-07-06T16:00:00.000Z","stockId":2647,"sp":5.93},{"date":"2025-07-03T16:00:00.000Z","stockId":2647,"sp":6.09},{"date":"2025-07-02T16:00:00.000Z","stockId":2647,"sp":6.04},{"date":"2025-07-01T16:00:00.000Z","stockId":2647,"sp":6.05},{"date":"2025-06-30T16:00:00.000Z","stockId":2647,"sp":6.11},{"date":"2025-06-29T16:00:00.000Z","stockId":2647,"sp":6.43},{"date":"2025-06-26T16:00:00.000Z","stockId":2647,"sp":6.12},{"date":"2025-06-25T16:00:00.000Z","stockId":2647,"sp":5.98},{"date":"2025-06-24T16:00:00.000Z","stockId":2647,"sp":5.97},{"date":"2025-06-23T16:00:00.000Z","stockId":2647,"sp":5.98},{"date":"2025-06-22T16:00:00.000Z","stockId":2647,"sp":5.87},{"date":"2025-06-19T16:00:00.000Z","stockId":2647,"sp":5.59},{"date":"2025-06-18T16:00:00.000Z","stockId":2647,"sp":5.8},{"date":"2025-06-17T16:00:00.000Z","stockId":2647,"sp":5.88},{"date":"2025-06-16T16:00:00.000Z","stockId":2647,"sp":6.16},{"date":"2025-06-15T16:00:00.000Z","stockId":2647,"sp":6.21},{"date":"2025-06-12T16:00:00.000Z","stockId":2647,"sp":6.06},{"date":"2025-06-11T16:00:00.000Z","stockId":2647,"sp":5.77},{"date":"2025-06-10T16:00:00.000Z","stockId":2647,"sp":5.82},{"date":"2025-06-09T16:00:00.000Z","stockId":2647,"sp":5.54},{"date":"2025-06-08T16:00:00.000Z","stockId":2647,"sp":5.28},{"date":"2025-06-05T16:00:00.000Z","stockId":2647,"sp":5.16},{"date":"2025-06-04T16:00:00.000Z","stockId":2647,"sp":5.18},{"date":"2025-06-03T16:00:00.000Z","stockId":2647,"sp":5.17},{"date":"2025-06-02T16:00:00.000Z","stockId":2647,"sp":5.21},{"date":"2025-05-29T16:00:00.000Z","stockId":2647,"sp":5.15},{"date":"2025-05-28T16:00:00.000Z","stockId":2647,"sp":5.18},{"date":"2025-05-27T16:00:00.000Z","stockId":2647,"sp":5},{"date":"2025-05-26T16:00:00.000Z","stockId":2647,"sp":5.12},{"date":"2025-05-25T16:00:00.000Z","stockId":2647,"sp":5.05},{"date":"2025-05-22T16:00:00.000Z","stockId":2647,"sp":5.05},{"date":"2025-05-21T16:00:00.000Z","stockId":2647,"sp":5.21},{"date":"2025-05-20T16:00:00.000Z","stockId":2647,"sp":5.18},{"date":"2025-05-19T16:00:00.000Z","stockId":2647,"sp":5.17},{"date":"2025-05-18T16:00:00.000Z","stockId":2647,"sp":5.26},{"date":"2025-05-15T16:00:00.000Z","stockId":2647,"sp":5.18},{"date":"2025-05-14T16:00:00.000Z","stockId":2647,"sp":5.16},{"date":"2025-05-13T16:00:00.000Z","stockId":2647,"sp":5.25},{"date":"2025-05-12T16:00:00.000Z","stockId":2647,"sp":5.17},{"date":"2025-05-11T16:00:00.000Z","stockId":2647,"sp":4.92},{"date":"2025-05-08T16:00:00.000Z","stockId":2647,"sp":4.98},{"date":"2025-05-07T16:00:00.000Z","stockId":2647,"sp":5.04},{"date":"2025-05-06T16:00:00.000Z","stockId":2647,"sp":5.06},{"date":"2025-05-05T16:00:00.000Z","stockId":2647,"sp":5.06},{"date":"2025-04-29T16:00:00.000Z","stockId":2647,"sp":4.99},{"date":"2025-04-28T16:00:00.000Z","stockId":2647,"sp":4.98},{"date":"2025-04-27T16:00:00.000Z","stockId":2647,"sp":5.07},{"date":"2025-04-24T16:00:00.000Z","stockId":2647,"sp":5.09},{"date":"2025-04-23T16:00:00.000Z","stockId":2647,"sp":4.98},{"date":"2025-04-22T16:00:00.000Z","stockId":2647,"sp":5.09},{"date":"2025-04-21T16:00:00.000Z","stockId":2647,"sp":5.26},{"date":"2025-04-20T16:00:00.000Z","stockId":2647,"sp":5.19},{"date":"2025-04-17T16:00:00.000Z","stockId":2647,"sp":5.46},{"date":"2025-04-16T16:00:00.000Z","stockId":2647,"sp":5.58},{"date":"2025-04-15T16:00:00.000Z","stockId":2647,"sp":5.51},{"date":"2025-04-14T16:00:00.000Z","stockId":2647,"sp":5.64},{"date":"2025-04-13T16:00:00.000Z","stockId":2647,"sp":5.43},{"date":"2025-04-10T16:00:00.000Z","stockId":2647,"sp":5.54},{"date":"2025-04-09T16:00:00.000Z","stockId":2647,"sp":5.33},{"date":"2025-04-08T16:00:00.000Z","stockId":2647,"sp":5.08},{"date":"2025-04-07T16:00:00.000Z","stockId":2647,"sp":5.25},{"date":"2025-04-06T16:00:00.000Z","stockId":2647,"sp":5.53},{"date":"2025-04-02T16:00:00.000Z","stockId":2647,"sp":5.82},{"date":"2025-04-01T16:00:00.000Z","stockId":2647,"sp":5.77},{"date":"2025-03-31T16:00:00.000Z","stockId":2647,"sp":5.62},{"date":"2025-03-30T16:00:00.000Z","stockId":2647,"sp":5.7},{"date":"2025-03-27T16:00:00.000Z","stockId":2647,"sp":5.95},{"date":"2025-03-26T16:00:00.000Z","stockId":2647,"sp":5.76},{"date":"2025-03-25T16:00:00.000Z","stockId":2647,"sp":5.91},{"date":"2025-03-24T16:00:00.000Z","stockId":2647,"sp":6.02},{"date":"2025-03-23T16:00:00.000Z","stockId":2647,"sp":6.07},{"date":"2025-03-20T16:00:00.000Z","stockId":2647,"sp":6.26},{"date":"2025-03-19T16:00:00.000Z","stockId":2647,"sp":5.96},{"date":"2025-03-18T16:00:00.000Z","stockId":2647,"sp":6.08},{"date":"2025-03-17T16:00:00.000Z","stockId":2647,"sp":6.11},{"date":"2025-03-16T16:00:00.000Z","stockId":2647,"sp":6.08},{"date":"2025-03-13T16:00:00.000Z","stockId":2647,"sp":5.79},{"date":"2025-03-12T16:00:00.000Z","stockId":2647,"sp":5.51},{"date":"2025-03-10T16:00:00.000Z","stockId":2647,"sp":5.96},{"date":"2025-03-09T16:00:00.000Z","stockId":2647,"sp":6.05},{"date":"2025-03-06T16:00:00.000Z","stockId":2647,"sp":5.88},{"date":"2025-03-05T16:00:00.000Z","stockId":2647,"sp":6},{"date":"2025-03-04T16:00:00.000Z","stockId":2647,"sp":6.2},{"date":"2025-03-03T16:00:00.000Z","stockId":2647,"sp":6.22},{"date":"2025-03-02T16:00:00.000Z","stockId":2647,"sp":6.3},{"date":"2025-02-27T16:00:00.000Z","stockId":2647,"sp":6.23},{"date":"2025-02-26T16:00:00.000Z","stockId":2647,"sp":6.02},{"date":"2025-02-25T16:00:00.000Z","stockId":2647,"sp":5.91},{"date":"2025-02-24T16:00:00.000Z","stockId":2647,"sp":6.03},{"date":"2025-02-23T16:00:00.000Z","stockId":2647,"sp":5.82},{"date":"2025-02-20T16:00:00.000Z","stockId":2647,"sp":5.74},{"date":"2025-02-19T16:00:00.000Z","stockId":2647,"sp":5.92},{"date":"2025-02-18T16:00:00.000Z","stockId":2647,"sp":6.12},{"date":"2025-02-17T16:00:00.000Z","stockId":2647,"sp":5.83},{"date":"2025-02-16T16:00:00.000Z","stockId":2647,"sp":6.01},{"date":"2025-02-13T16:00:00.000Z","stockId":2647,"sp":6.1},{"date":"2025-02-12T16:00:00.000Z","stockId":2647,"sp":6.06},{"date":"2025-02-11T16:00:00.000Z","stockId":2647,"sp":6.13},{"date":"2025-02-10T16:00:00.000Z","stockId":2647,"sp":6.12},{"date":"2025-02-09T16:00:00.000Z","stockId":2647,"sp":5.87},{"date":"2025-02-06T16:00:00.000Z","stockId":2647,"sp":5.59},{"date":"2025-02-05T16:00:00.000Z","stockId":2647,"sp":5.32},{"date":"2025-02-04T16:00:00.000Z","stockId":2647,"sp":5.19},{"date":"2025-01-26T16:00:00.000Z","stockId":2647,"sp":5},{"date":"2025-01-23T16:00:00.000Z","stockId":2647,"sp":4.96},{"date":"2025-01-22T16:00:00.000Z","stockId":2647,"sp":4.85},{"date":"2025-01-21T16:00:00.000Z","stockId":2647,"sp":4.99},{"date":"2025-01-20T16:00:00.000Z","stockId":2647,"sp":4.86},{"date":"2025-01-19T16:00:00.000Z","stockId":2647,"sp":5.05},{"date":"2025-01-16T16:00:00.000Z","stockId":2647,"sp":5.1},{"date":"2025-01-15T16:00:00.000Z","stockId":2647,"sp":5.16},{"date":"2025-01-14T16:00:00.000Z","stockId":2647,"sp":4.91},{"date":"2025-01-13T16:00:00.000Z","stockId":2647,"sp":4.82},{"date":"2025-01-12T16:00:00.000Z","stockId":2647,"sp":4.59},{"date":"2025-01-09T16:00:00.000Z","stockId":2647,"sp":4.37},{"date":"2025-01-08T16:00:00.000Z","stockId":2647,"sp":4.6},{"date":"2025-01-07T16:00:00.000Z","stockId":2647,"sp":4.84},{"date":"2025-01-06T16:00:00.000Z","stockId":2647,"sp":5.09},{"date":"2025-01-05T16:00:00.000Z","stockId":2647,"sp":5.36},{"date":"2025-01-02T16:00:00.000Z","stockId":2647,"sp":5.64},{"date":"2024-12-30T16:00:00.000Z","stockId":2647,"sp":5.94},{"date":"2024-12-29T16:00:00.000Z","stockId":2647,"sp":6.06},{"date":"2024-12-26T16:00:00.000Z","stockId":2647,"sp":6.19},{"date":"2024-12-25T16:00:00.000Z","stockId":2647,"sp":6.04},{"date":"2024-12-24T16:00:00.000Z","stockId":2647,"sp":6.1},{"date":"2024-12-23T16:00:00.000Z","stockId":2647,"sp":6.4},{"date":"2024-12-22T16:00:00.000Z","stockId":2647,"sp":6.42},{"date":"2024-12-19T16:00:00.000Z","stockId":2647,"sp":6.87},{"date":"2024-12-18T16:00:00.000Z","stockId":2647,"sp":6.74},{"date":"2024-12-17T16:00:00.000Z","stockId":2647,"sp":6.68},{"date":"2024-12-16T16:00:00.000Z","stockId":2647,"sp":6.67},{"date":"2024-12-15T16:00:00.000Z","stockId":2647,"sp":6.93},{"date":"2024-12-12T16:00:00.000Z","stockId":2647,"sp":7.18},{"date":"2024-12-11T16:00:00.000Z","stockId":2647,"sp":7.54},{"date":"2024-12-10T16:00:00.000Z","stockId":2647,"sp":7.24},{"date":"2024-12-09T16:00:00.000Z","stockId":2647,"sp":7.14},{"date":"2024-12-08T16:00:00.000Z","stockId":2647,"sp":7.14},{"date":"2024-12-05T16:00:00.000Z","stockId":2647,"sp":7.24},{"date":"2024-12-04T16:00:00.000Z","stockId":2647,"sp":7.31},{"date":"2024-12-03T16:00:00.000Z","stockId":2647,"sp":6.99},{"date":"2024-12-02T16:00:00.000Z","stockId":2647,"sp":7.18},{"date":"2024-12-01T16:00:00.000Z","stockId":2647,"sp":7.21},{"date":"2024-11-28T16:00:00.000Z","stockId":2647,"sp":7.18},{"date":"2024-11-27T16:00:00.000Z","stockId":2647,"sp":6.91},{"date":"2024-11-26T16:00:00.000Z","stockId":2647,"sp":6.72},{"date":"2024-11-25T16:00:00.000Z","stockId":2647,"sp":6.7},{"date":"2024-11-24T16:00:00.000Z","stockId":2647,"sp":6.83},{"date":"2024-11-21T16:00:00.000Z","stockId":2647,"sp":7.21},{"date":"2024-11-20T16:00:00.000Z","stockId":2647,"sp":7.24},{"date":"2024-11-19T16:00:00.000Z","stockId":2647,"sp":7.26},{"date":"2024-11-18T16:00:00.000Z","stockId":2647,"sp":7},{"date":"2024-11-17T16:00:00.000Z","stockId":2647,"sp":6.84},{"date":"2024-11-14T16:00:00.000Z","stockId":2647,"sp":7.34},{"date":"2024-11-13T16:00:00.000Z","stockId":2647,"sp":7.34},{"date":"2024-11-12T16:00:00.000Z","stockId":2647,"sp":7.84},{"date":"2024-11-11T16:00:00.000Z","stockId":2647,"sp":8.09},{"date":"2024-11-10T16:00:00.000Z","stockId":2647,"sp":7.94},{"date":"2024-11-07T16:00:00.000Z","stockId":2647,"sp":8.07},{"date":"2024-11-06T16:00:00.000Z","stockId":2647,"sp":7.55},{"date":"2024-11-05T16:00:00.000Z","stockId":2647,"sp":7.46},{"date":"2024-11-04T16:00:00.000Z","stockId":2647,"sp":7.63},{"date":"2024-11-03T16:00:00.000Z","stockId":2647,"sp":7.51},{"date":"2024-10-31T16:00:00.000Z","stockId":2647,"sp":7.76},{"date":"2024-10-30T16:00:00.000Z","stockId":2647,"sp":8.62},{"date":"2024-10-29T16:00:00.000Z","stockId":2647,"sp":8.46},{"date":"2024-10-28T16:00:00.000Z","stockId":2647,"sp":8.93},{"date":"2024-10-27T16:00:00.000Z","stockId":2647,"sp":8.12},{"date":"2024-10-24T16:00:00.000Z","stockId":2647,"sp":7.79},{"date":"2024-10-23T16:00:00.000Z","stockId":2647,"sp":7.97},{"date":"2024-10-22T16:00:00.000Z","stockId":2647,"sp":8.1},{"date":"2024-10-21T16:00:00.000Z","stockId":2647,"sp":7.36},{"date":"2024-10-20T16:00:00.000Z","stockId":2647,"sp":7.06},{"date":"2024-10-17T16:00:00.000Z","stockId":2647,"sp":6.42},{"date":"2024-10-16T16:00:00.000Z","stockId":2647,"sp":6.36},{"date":"2024-10-15T16:00:00.000Z","stockId":2647,"sp":6.61},{"date":"2024-10-14T16:00:00.000Z","stockId":2647,"sp":6.96},{"date":"2024-10-13T16:00:00.000Z","stockId":2647,"sp":6.7},{"date":"2024-10-10T16:00:00.000Z","stockId":2647,"sp":6.67},{"date":"2024-10-09T16:00:00.000Z","stockId":2647,"sp":6.44},{"date":"2024-10-08T16:00:00.000Z","stockId":2647,"sp":7.16},{"date":"2024-10-07T16:00:00.000Z","stockId":2647,"sp":6.51},{"date":"2024-09-29T16:00:00.000Z","stockId":2647,"sp":5.92},{"date":"2024-09-26T16:00:00.000Z","stockId":2647,"sp":5.38},{"date":"2024-09-25T16:00:00.000Z","stockId":2647,"sp":5.05},{"date":"2024-09-24T16:00:00.000Z","stockId":2647,"sp":4.96},{"date":"2024-09-23T16:00:00.000Z","stockId":2647,"sp":4.75},{"date":"2024-09-22T16:00:00.000Z","stockId":2647,"sp":4.46},{"date":"2024-09-19T16:00:00.000Z","stockId":2647,"sp":4.48},{"date":"2024-09-18T16:00:00.000Z","stockId":2647,"sp":4.35},{"date":"2024-09-17T16:00:00.000Z","stockId":2647,"sp":4.22},{"date":"2024-09-12T16:00:00.000Z","stockId":2647,"sp":4.16},{"date":"2024-09-11T16:00:00.000Z","stockId":2647,"sp":4.3},{"date":"2024-09-10T16:00:00.000Z","stockId":2647,"sp":4.4},{"date":"2024-09-09T16:00:00.000Z","stockId":2647,"sp":4.4},{"date":"2024-09-08T16:00:00.000Z","stockId":2647,"sp":4.56},{"date":"2024-09-05T16:00:00.000Z","stockId":2647,"sp":4.44},{"date":"2024-09-04T16:00:00.000Z","stockId":2647,"sp":4.57},{"date":"2024-09-03T16:00:00.000Z","stockId":2647,"sp":4.15},{"date":"2024-09-02T16:00:00.000Z","stockId":2647,"sp":4.09},{"date":"2024-09-01T16:00:00.000Z","stockId":2647,"sp":4.12},{"date":"2024-08-29T16:00:00.000Z","stockId":2647,"sp":3.95},{"date":"2024-08-28T16:00:00.000Z","stockId":2647,"sp":3.81},{"date":"2024-08-27T16:00:00.000Z","stockId":2647,"sp":3.88},{"date":"2024-08-26T16:00:00.000Z","stockId":2647,"sp":4.04},{"date":"2024-08-25T16:00:00.000Z","stockId":2647,"sp":3.86},{"date":"2024-08-22T16:00:00.000Z","stockId":2647,"sp":3.91},{"date":"2024-08-21T16:00:00.000Z","stockId":2647,"sp":3.86},{"date":"2024-08-20T16:00:00.000Z","stockId":2647,"sp":4.29},{"date":"2024-08-19T16:00:00.000Z","stockId":2647,"sp":4.4},{"date":"2024-08-18T16:00:00.000Z","stockId":2647,"sp":4},{"date":"2024-08-15T16:00:00.000Z","stockId":2647,"sp":3.64},{"date":"2024-08-14T16:00:00.000Z","stockId":2647,"sp":3.8},{"date":"2024-08-13T16:00:00.000Z","stockId":2647,"sp":3.77},{"date":"2024-08-12T16:00:00.000Z","stockId":2647,"sp":3.69},{"date":"2024-08-11T16:00:00.000Z","stockId":2647,"sp":3.61},{"date":"2024-08-08T16:00:00.000Z","stockId":2647,"sp":3.8},{"date":"2024-08-07T16:00:00.000Z","stockId":2647,"sp":3.7},{"date":"2024-08-06T16:00:00.000Z","stockId":2647,"sp":3.36},{"date":"2024-08-05T16:00:00.000Z","stockId":2647,"sp":3.38},{"date":"2024-08-04T16:00:00.000Z","stockId":2647,"sp":3.32},{"date":"2024-08-01T16:00:00.000Z","stockId":2647,"sp":3.42},{"date":"2024-07-31T16:00:00.000Z","stockId":2647,"sp":3.46},{"date":"2024-07-30T16:00:00.000Z","stockId":2647,"sp":3.52},{"date":"2024-07-29T16:00:00.000Z","stockId":2647,"sp":3.41},{"date":"2024-07-28T16:00:00.000Z","stockId":2647,"sp":3.51},{"date":"2024-07-25T16:00:00.000Z","stockId":2647,"sp":3.37},{"date":"2024-07-24T16:00:00.000Z","stockId":2647,"sp":3.4},{"date":"2024-07-23T16:00:00.000Z","stockId":2647,"sp":3.09},{"date":"2024-07-22T16:00:00.000Z","stockId":2647,"sp":3.17},{"date":"2024-07-21T16:00:00.000Z","stockId":2647,"sp":3.22},{"date":"2024-07-18T16:00:00.000Z","stockId":2647,"sp":3.14},{"date":"2024-07-17T16:00:00.000Z","stockId":2647,"sp":3.11},{"date":"2024-07-16T16:00:00.000Z","stockId":2647,"sp":3.14},{"date":"2024-07-15T16:00:00.000Z","stockId":2647,"sp":3.17},{"date":"2024-07-14T16:00:00.000Z","stockId":2647,"sp":3.16},{"date":"2024-07-11T16:00:00.000Z","stockId":2647,"sp":3.25},{"date":"2024-07-10T16:00:00.000Z","stockId":2647,"sp":3.24},{"date":"2024-07-09T16:00:00.000Z","stockId":2647,"sp":3.12},{"date":"2024-07-08T16:00:00.000Z","stockId":2647,"sp":3.24},{"date":"2024-07-07T16:00:00.000Z","stockId":2647,"sp":3.22},{"date":"2024-07-04T16:00:00.000Z","stockId":2647,"sp":3.31},{"date":"2024-07-03T16:00:00.000Z","stockId":2647,"sp":3.24},{"date":"2024-07-02T16:00:00.000Z","stockId":2647,"sp":3.36},{"date":"2024-07-01T16:00:00.000Z","stockId":2647,"sp":3.4},{"date":"2024-06-30T16:00:00.000Z","stockId":2647,"sp":3.32},{"date":"2024-06-27T16:00:00.000Z","stockId":2647,"sp":3.3},{"date":"2024-06-26T16:00:00.000Z","stockId":2647,"sp":3.34},{"sp":3.41,"stockId":2647,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.27,"stockId":2647,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.4,"stockId":2647,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.33,"stockId":2647,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.39,"stockId":2647,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.54,"stockId":2647,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.54,"stockId":2647,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.52,"stockId":2647,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.66,"stockId":2647,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.54,"stockId":2647,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.59,"stockId":2647,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.51,"stockId":2647,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.49,"stockId":2647,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.4,"stockId":2647,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.67,"stockId":2647,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.71,"stockId":2647,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.85,"stockId":2647,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.95,"stockId":2647,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.9,"stockId":2647,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.96,"stockId":2647,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.94,"stockId":2647,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.07,"stockId":2647,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.05,"stockId":2647,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.11,"stockId":2647,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.22,"stockId":2647,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.17,"stockId":2647,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.26,"stockId":2647,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.45,"stockId":2647,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.44,"stockId":2647,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.04,"stockId":2647,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.1,"stockId":2647,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.99,"stockId":2647,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2647,"sp":4.12},{"date":"2024-05-08T16:00:00.000Z","stockId":2647,"sp":4.26},{"date":"2024-05-07T16:00:00.000Z","stockId":2647,"sp":4.31},{"date":"2024-05-06T16:00:00.000Z","stockId":2647,"sp":4.51},{"date":"2024-05-05T16:00:00.000Z","stockId":2647,"sp":4.35},{"date":"2024-04-29T16:00:00.000Z","stockId":2647,"sp":4.23},{"date":"2024-04-28T16:00:00.000Z","stockId":2647,"sp":4.28},{"date":"2024-04-25T16:00:00.000Z","stockId":2647,"sp":4.09},{"date":"2024-04-24T16:00:00.000Z","stockId":2647,"sp":3.99},{"date":"2024-04-23T16:00:00.000Z","stockId":2647,"sp":4.07},{"date":"2024-04-22T16:00:00.000Z","stockId":2647,"sp":4.03},{"date":"2024-04-21T16:00:00.000Z","stockId":2647,"sp":3.86},{"date":"2024-04-18T16:00:00.000Z","stockId":2647,"sp":3.93},{"date":"2024-04-17T16:00:00.000Z","stockId":2647,"sp":4.03},{"date":"2024-04-16T16:00:00.000Z","stockId":2647,"sp":4.09},{"date":"2024-04-15T16:00:00.000Z","stockId":2647,"sp":3.75},{"date":"2024-04-14T16:00:00.000Z","stockId":2647,"sp":4.17},{"date":"2024-04-11T16:00:00.000Z","stockId":2647,"sp":4.51},{"date":"2024-04-10T16:00:00.000Z","stockId":2647,"sp":4.52},{"date":"2024-04-09T16:00:00.000Z","stockId":2647,"sp":4.59},{"date":"2024-04-08T16:00:00.000Z","stockId":2647,"sp":4.83},{"date":"2024-04-07T16:00:00.000Z","stockId":2647,"sp":4.72},{"date":"2024-04-02T16:00:00.000Z","stockId":2647,"sp":4.93},{"date":"2024-04-01T16:00:00.000Z","stockId":2647,"sp":5},{"date":"2024-03-31T16:00:00.000Z","stockId":2647,"sp":5.09},{"date":"2024-03-28T16:00:00.000Z","stockId":2647,"sp":4.97},{"date":"2024-03-27T16:00:00.000Z","stockId":2647,"sp":4.99},{"date":"2024-03-26T16:00:00.000Z","stockId":2647,"sp":4.98},{"date":"2024-03-25T16:00:00.000Z","stockId":2647,"sp":5.22},{"date":"2024-03-24T16:00:00.000Z","stockId":2647,"sp":4.97},{"date":"2024-03-21T16:00:00.000Z","stockId":2647,"sp":5.17},{"date":"2024-03-20T16:00:00.000Z","stockId":2647,"sp":5.37},{"date":"2024-03-19T16:00:00.000Z","stockId":2647,"sp":5.23},{"date":"2024-03-18T16:00:00.000Z","stockId":2647,"sp":5.19},{"date":"2024-03-17T16:00:00.000Z","stockId":2647,"sp":5.22},{"date":"2024-03-14T16:00:00.000Z","stockId":2647,"sp":5.15},{"date":"2024-03-13T16:00:00.000Z","stockId":2647,"sp":5.13},{"date":"2024-03-12T16:00:00.000Z","stockId":2647,"sp":5.14},{"date":"2024-03-11T16:00:00.000Z","stockId":2647,"sp":5.16},{"date":"2024-03-10T16:00:00.000Z","stockId":2647,"sp":5},{"date":"2024-03-07T16:00:00.000Z","stockId":2647,"sp":5.02},{"date":"2024-03-06T16:00:00.000Z","stockId":2647,"sp":4.7},{"date":"2024-03-05T16:00:00.000Z","stockId":2647,"sp":4.77},{"date":"2024-03-04T16:00:00.000Z","stockId":2647,"sp":4.71},{"date":"2024-03-03T16:00:00.000Z","stockId":2647,"sp":4.86},{"date":"2024-02-29T16:00:00.000Z","stockId":2647,"sp":4.88},{"date":"2024-02-28T16:00:00.000Z","stockId":2647,"sp":4.89},{"date":"2024-02-27T16:00:00.000Z","stockId":2647,"sp":4.76},{"date":"2024-02-26T16:00:00.000Z","stockId":2647,"sp":5.13},{"date":"2024-02-25T16:00:00.000Z","stockId":2647,"sp":5.05},{"date":"2024-02-22T16:00:00.000Z","stockId":2647,"sp":4.94},{"date":"2024-02-21T16:00:00.000Z","stockId":2647,"sp":4.49},{"date":"2024-02-20T16:00:00.000Z","stockId":2647,"sp":4.31},{"date":"2024-02-19T16:00:00.000Z","stockId":2647,"sp":4.31},{"date":"2024-02-18T16:00:00.000Z","stockId":2647,"sp":4.03},{"date":"2024-02-07T16:00:00.000Z","stockId":2647,"sp":3.66},{"date":"2024-02-06T16:00:00.000Z","stockId":2647,"sp":3.56},{"date":"2024-02-05T16:00:00.000Z","stockId":2647,"sp":3.95},{"date":"2024-02-04T16:00:00.000Z","stockId":2647,"sp":4.23},{"date":"2024-02-01T16:00:00.000Z","stockId":2647,"sp":4.7},{"date":"2024-01-31T16:00:00.000Z","stockId":2647,"sp":5.02},{"date":"2024-01-30T16:00:00.000Z","stockId":2647,"sp":5.19},{"date":"2024-01-29T16:00:00.000Z","stockId":2647,"sp":5.58},{"date":"2024-01-28T16:00:00.000Z","stockId":2647,"sp":5.76},{"date":"2024-01-25T16:00:00.000Z","stockId":2647,"sp":6.05},{"date":"2024-01-24T16:00:00.000Z","stockId":2647,"sp":6.08},{"date":"2024-01-23T16:00:00.000Z","stockId":2647,"sp":5.96},{"date":"2024-01-22T16:00:00.000Z","stockId":2647,"sp":5.69},{"date":"2024-01-21T16:00:00.000Z","stockId":2647,"sp":5.71},{"date":"2024-01-18T16:00:00.000Z","stockId":2647,"sp":6.05},{"date":"2024-01-17T16:00:00.000Z","stockId":2647,"sp":6.17},{"date":"2024-01-16T16:00:00.000Z","stockId":2647,"sp":6.2},{"date":"2024-01-15T16:00:00.000Z","stockId":2647,"sp":6.25},{"date":"2024-01-14T16:00:00.000Z","stockId":2647,"sp":6.34},{"date":"2024-01-11T16:00:00.000Z","stockId":2647,"sp":6.38},{"date":"2024-01-10T16:00:00.000Z","stockId":2647,"sp":6.55},{"date":"2024-01-09T16:00:00.000Z","stockId":2647,"sp":6.43},{"date":"2024-01-08T16:00:00.000Z","stockId":2647,"sp":6.47},{"date":"2024-01-07T16:00:00.000Z","stockId":2647,"sp":6.53},{"date":"2024-01-04T16:00:00.000Z","stockId":2647,"sp":6.64},{"date":"2024-01-03T16:00:00.000Z","stockId":2647,"sp":6.77},{"date":"2024-01-02T16:00:00.000Z","stockId":2647,"sp":6.84},{"date":"2024-01-01T16:00:00.000Z","stockId":2647,"sp":6.91},{"date":"2023-12-28T16:00:00.000Z","stockId":2647,"sp":6.93},{"date":"2023-12-27T16:00:00.000Z","stockId":2647,"sp":6.81},{"date":"2023-12-26T16:00:00.000Z","stockId":2647,"sp":6.76},{"date":"2023-12-25T16:00:00.000Z","stockId":2647,"sp":6.72},{"date":"2023-12-24T16:00:00.000Z","stockId":2647,"sp":6.52},{"date":"2023-12-21T16:00:00.000Z","stockId":2647,"sp":7.24},{"date":"2023-12-20T16:00:00.000Z","stockId":2647,"sp":7.48},{"date":"2023-12-19T16:00:00.000Z","stockId":2647,"sp":7.11},{"date":"2023-12-18T16:00:00.000Z","stockId":2647,"sp":7.24},{"date":"2023-12-17T16:00:00.000Z","stockId":2647,"sp":7.3},{"date":"2023-12-14T16:00:00.000Z","stockId":2647,"sp":7.41},{"date":"2023-12-13T16:00:00.000Z","stockId":2647,"sp":7.4},{"date":"2023-12-12T16:00:00.000Z","stockId":2647,"sp":7.71},{"date":"2023-12-11T16:00:00.000Z","stockId":2647,"sp":7.73},{"date":"2023-12-10T16:00:00.000Z","stockId":2647,"sp":7.6},{"date":"2023-12-07T16:00:00.000Z","stockId":2647,"sp":6.91},{"date":"2023-12-06T16:00:00.000Z","stockId":2647,"sp":7.07},{"date":"2023-12-05T16:00:00.000Z","stockId":2647,"sp":6.89},{"date":"2023-12-04T16:00:00.000Z","stockId":2647,"sp":6.91},{"date":"2023-12-03T16:00:00.000Z","stockId":2647,"sp":7.04},{"date":"2023-11-30T16:00:00.000Z","stockId":2647,"sp":6.74},{"date":"2023-11-29T16:00:00.000Z","stockId":2647,"sp":6.41},{"date":"2023-11-28T16:00:00.000Z","stockId":2647,"sp":6.49},{"date":"2023-11-27T16:00:00.000Z","stockId":2647,"sp":6.39},{"date":"2023-11-26T16:00:00.000Z","stockId":2647,"sp":6.33},{"date":"2023-11-23T16:00:00.000Z","stockId":2647,"sp":6.44},{"date":"2023-11-22T16:00:00.000Z","stockId":2647,"sp":6.71},{"date":"2023-11-21T16:00:00.000Z","stockId":2647,"sp":6.83},{"date":"2023-11-20T16:00:00.000Z","stockId":2647,"sp":6.81},{"date":"2023-11-19T16:00:00.000Z","stockId":2647,"sp":6.19},{"date":"2023-11-16T16:00:00.000Z","stockId":2647,"sp":6.24},{"date":"2023-11-15T16:00:00.000Z","stockId":2647,"sp":6.6},{"date":"2023-11-14T16:00:00.000Z","stockId":2647,"sp":6.11},{"date":"2023-11-13T16:00:00.000Z","stockId":2647,"sp":5.92},{"date":"2023-11-12T16:00:00.000Z","stockId":2647,"sp":5.9},{"date":"2023-11-09T16:00:00.000Z","stockId":2647,"sp":5.69},{"date":"2023-11-08T16:00:00.000Z","stockId":2647,"sp":5.69},{"date":"2023-11-07T16:00:00.000Z","stockId":2647,"sp":5.75},{"date":"2023-11-06T16:00:00.000Z","stockId":2647,"sp":5.8},{"date":"2023-11-05T16:00:00.000Z","stockId":2647,"sp":5.74},{"date":"2023-11-02T16:00:00.000Z","stockId":2647,"sp":5.65},{"date":"2023-11-01T16:00:00.000Z","stockId":2647,"sp":5.62},{"date":"2023-10-31T16:00:00.000Z","stockId":2647,"sp":5.68},{"date":"2023-10-30T16:00:00.000Z","stockId":2647,"sp":5.66},{"date":"2023-10-29T16:00:00.000Z","stockId":2647,"sp":5.63},{"date":"2023-10-26T16:00:00.000Z","stockId":2647,"sp":5.57},{"date":"2023-10-25T16:00:00.000Z","stockId":2647,"sp":5.58},{"date":"2023-10-24T16:00:00.000Z","stockId":2647,"sp":5.61},{"date":"2023-10-23T16:00:00.000Z","stockId":2647,"sp":5.5},{"date":"2023-10-22T16:00:00.000Z","stockId":2647,"sp":5.32},{"date":"2023-10-19T16:00:00.000Z","stockId":2647,"sp":5.49},{"date":"2023-10-18T16:00:00.000Z","stockId":2647,"sp":5.49},{"date":"2023-10-17T16:00:00.000Z","stockId":2647,"sp":5.53},{"date":"2023-10-16T16:00:00.000Z","stockId":2647,"sp":5.73},{"date":"2023-10-15T16:00:00.000Z","stockId":2647,"sp":5.52},{"date":"2023-10-12T16:00:00.000Z","stockId":2647,"sp":5.59},{"date":"2023-10-11T16:00:00.000Z","stockId":2647,"sp":5.66},{"date":"2023-10-10T16:00:00.000Z","stockId":2647,"sp":5.6},{"date":"2023-10-09T16:00:00.000Z","stockId":2647,"sp":5.61},{"date":"2023-10-08T16:00:00.000Z","stockId":2647,"sp":5.54},{"date":"2023-09-27T16:00:00.000Z","stockId":2647,"sp":5.62},{"date":"2023-09-26T16:00:00.000Z","stockId":2647,"sp":5.52},{"date":"2023-09-25T16:00:00.000Z","stockId":2647,"sp":5.49},{"date":"2023-09-24T16:00:00.000Z","stockId":2647,"sp":5.46},{"date":"2023-09-21T16:00:00.000Z","stockId":2647,"sp":5.59},{"date":"2023-09-20T16:00:00.000Z","stockId":2647,"sp":5.47},{"date":"2023-09-19T16:00:00.000Z","stockId":2647,"sp":5.51},{"date":"2023-09-18T16:00:00.000Z","stockId":2647,"sp":5.55},{"date":"2023-09-17T16:00:00.000Z","stockId":2647,"sp":5.64},{"date":"2023-09-14T16:00:00.000Z","stockId":2647,"sp":5.59},{"date":"2023-09-13T16:00:00.000Z","stockId":2647,"sp":5.57},{"date":"2023-09-12T16:00:00.000Z","stockId":2647,"sp":5.61},{"date":"2023-09-11T16:00:00.000Z","stockId":2647,"sp":5.68},{"date":"2023-09-10T16:00:00.000Z","stockId":2647,"sp":5.69},{"date":"2023-09-07T16:00:00.000Z","stockId":2647,"sp":5.65},{"date":"2023-09-06T16:00:00.000Z","stockId":2647,"sp":5.69},{"date":"2023-09-05T16:00:00.000Z","stockId":2647,"sp":5.73},{"date":"2023-09-04T16:00:00.000Z","stockId":2647,"sp":5.71},{"date":"2023-09-03T16:00:00.000Z","stockId":2647,"sp":5.8},{"date":"2023-08-31T16:00:00.000Z","stockId":2647,"sp":5.63},{"date":"2023-08-30T16:00:00.000Z","stockId":2647,"sp":5.69},{"date":"2023-08-29T16:00:00.000Z","stockId":2647,"sp":5.78},{"date":"2023-08-28T16:00:00.000Z","stockId":2647,"sp":5.92},{"date":"2023-08-27T16:00:00.000Z","stockId":2647,"sp":5.87},{"date":"2023-08-24T16:00:00.000Z","stockId":2647,"sp":5.64},{"date":"2023-08-23T16:00:00.000Z","stockId":2647,"sp":5.8},{"date":"2023-08-22T16:00:00.000Z","stockId":2647,"sp":5.89},{"date":"2023-08-21T16:00:00.000Z","stockId":2647,"sp":6},{"date":"2023-08-20T16:00:00.000Z","stockId":2647,"sp":5.92},{"date":"2023-08-17T16:00:00.000Z","stockId":2647,"sp":6.04},{"date":"2023-08-16T16:00:00.000Z","stockId":2647,"sp":6.04},{"date":"2023-08-15T16:00:00.000Z","stockId":2647,"sp":6.05},{"date":"2023-08-14T16:00:00.000Z","stockId":2647,"sp":6.04},{"date":"2023-08-13T16:00:00.000Z","stockId":2647,"sp":6.08},{"date":"2023-08-10T16:00:00.000Z","stockId":2647,"sp":6.16},{"date":"2023-08-09T16:00:00.000Z","stockId":2647,"sp":6.47},{"date":"2023-08-08T16:00:00.000Z","stockId":2647,"sp":6.2},{"date":"2023-08-07T16:00:00.000Z","stockId":2647,"sp":6.21},{"date":"2023-08-06T16:00:00.000Z","stockId":2647,"sp":6.3},{"date":"2023-08-03T16:00:00.000Z","stockId":2647,"sp":6.54},{"date":"2023-08-02T16:00:00.000Z","stockId":2647,"sp":6.35},{"date":"2023-08-01T16:00:00.000Z","stockId":2647,"sp":6.47},{"date":"2023-07-31T16:00:00.000Z","stockId":2647,"sp":5.88},{"date":"2023-07-30T16:00:00.000Z","stockId":2647,"sp":5.93},{"date":"2023-07-27T16:00:00.000Z","stockId":2647,"sp":5.86},{"date":"2023-07-26T16:00:00.000Z","stockId":2647,"sp":5.66},{"date":"2023-07-25T16:00:00.000Z","stockId":2647,"sp":5.76},{"date":"2023-07-24T16:00:00.000Z","stockId":2647,"sp":5.87},{"date":"2023-07-23T16:00:00.000Z","stockId":2647,"sp":5.74},{"date":"2023-07-20T16:00:00.000Z","stockId":2647,"sp":5.7},{"date":"2023-07-19T16:00:00.000Z","stockId":2647,"sp":5.9},{"date":"2023-07-18T16:00:00.000Z","stockId":2647,"sp":5.59},{"date":"2023-07-17T16:00:00.000Z","stockId":2647,"sp":5.56},{"date":"2023-07-16T16:00:00.000Z","stockId":2647,"sp":5.54},{"date":"2023-07-13T16:00:00.000Z","stockId":2647,"sp":5.56},{"date":"2023-07-12T16:00:00.000Z","stockId":2647,"sp":5.56},{"date":"2023-07-11T16:00:00.000Z","stockId":2647,"sp":5.51},{"date":"2023-07-10T16:00:00.000Z","stockId":2647,"sp":5.62},{"date":"2023-07-09T16:00:00.000Z","stockId":2647,"sp":5.63},{"date":"2023-07-06T16:00:00.000Z","stockId":2647,"sp":5.64},{"date":"2023-07-05T16:00:00.000Z","stockId":2647,"sp":5.69},{"date":"2023-07-04T16:00:00.000Z","stockId":2647,"sp":5.7},{"date":"2023-07-03T16:00:00.000Z","stockId":2647,"sp":5.82},{"date":"2023-07-02T16:00:00.000Z","stockId":2647,"sp":5.67},{"date":"2023-06-29T16:00:00.000Z","stockId":2647,"sp":5.63},{"date":"2023-06-28T16:00:00.000Z","stockId":2647,"sp":5.12},{"date":"2023-06-27T16:00:00.000Z","stockId":2647,"sp":5.17},{"date":"2023-06-26T16:00:00.000Z","stockId":2647,"sp":5.17},{"date":"2023-06-25T16:00:00.000Z","stockId":2647,"sp":5},{"date":"2023-06-20T16:00:00.000Z","stockId":2647,"sp":5.07},{"date":"2023-06-19T16:00:00.000Z","stockId":2647,"sp":5.19},{"date":"2023-06-18T16:00:00.000Z","stockId":2647,"sp":5.26},{"date":"2023-06-15T16:00:00.000Z","stockId":2647,"sp":5.32},{"date":"2023-06-14T16:00:00.000Z","stockId":2647,"sp":5.27},{"date":"2023-06-13T16:00:00.000Z","stockId":2647,"sp":5.29},{"date":"2023-06-12T16:00:00.000Z","stockId":2647,"sp":5.35},{"date":"2023-06-11T16:00:00.000Z","stockId":2647,"sp":5.33},{"date":"2023-06-08T16:00:00.000Z","stockId":2647,"sp":5.27}],"dateFlag":"day"}