window.pageData = {"stock":{"_id":2746,"stockCode":"002746","exchange":"sz","market":"a","stockType":"company","followedNum":579,"ipoDate":"2015-02-15T16:00:00.000Z","areaCode":"cn","blackenedNum":14,"provinceCode":15,"fsTableType":"non_financial","tickerId":2746,"memoNum":14,"establishDate":"2001-06-13T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"仙坛股份","mutualMarkets":["ha"],"convertibleBondFlag":0,"operatingDataFlag":1,"financingFlag":1,"pinyin":"xtgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"王寿纯;曲立荣","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":"2026-07-23T19:09:11.069Z"}],"province":{"shortName":"山东"},"earliestMutualMarketDate":"2017-07-02T16:00:00.000Z","industry":{"_id":2010000110701,"stockCode":"110701","name":"畜禽养殖","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":110701,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":38.76795319254243},"pb":{"mcw":2.424805507420474},"ps_ttm":{"mcw":1.2112810776265726},"dyr":{"mcw":0.02927530519446907}},"staticDividendYieldRatio":0.02916932588875214},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000502,"stockCode":"C0502","exchange":"sz","stockType":"industry","source":"cni","tickerId":502,"name":"农牧渔产品"},{"_id":2000000050201,"stockCode":"C050201","exchange":"sz","stockType":"industry","source":"cni","tickerId":50201,"name":"农牧渔产品"}],"sw":[{"_id":2010000110000,"stockCode":"110000","name":"农林牧渔","stockType":"industry","exchange":"sw","tickerId":110000,"source":"sw"},{"_id":2010000110700,"stockCode":"110700","name":"畜禽养殖","stockType":"industry","exchange":"sw","tickerId":110700,"source":"sw"},{"_id":2010000110701,"stockCode":"110701","name":"畜禽养殖","stockType":"industry","exchange":"sw","tickerId":110701,"source":"sw"}],"sw_2021":[{"_id":2020000110000,"stockCode":"110000","name":"农林牧渔","stockType":"industry","exchange":"sw_2021","tickerId":110000,"source":"sw_2021"},{"_id":2020000110700,"stockCode":"110700","name":"养殖业","stockType":"industry","exchange":"sw_2021","tickerId":110700,"source":"sw_2021"},{"_id":2020000110703,"stockCode":"110703","name":"肉鸡养殖","stockType":"industry","exchange":"sw_2021","tickerId":110703,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000001730094,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30094","tickerId":1730094,"source":"csi","name":"消费红利","weighting":0.02013},{"_id":1000000931946,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931946","tickerId":931946,"source":"csi","name":"畜牧养殖","weighting":0.00798},{"_id":1000000930910,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930910","tickerId":930910,"source":"csi","name":"农牧渔","weighting":0.00593},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00036},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.sdxiantan.com","companyName":"山东仙坛集团股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-13T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为17000万元-18100万元，与上年同期相比增长24.33%-32.37%。","maxProfit":181000000,"maxProfitChangeRatio":0.3237,"minProfit":170000000,"minProfitChangeRatio":0.2433,"performanceType":"mildly_increase","reason":"2026年上半年，公司调理品一期、二期工程项目的研发、品牌建设、销售市场目前已经稳步推进，调理品的生产产能逐步释放，生产加工数量逐步增加，销售数量和销售收入也随之增加。公司持续迭代新品丰富产品结构，加大品牌宣传力度，不断拓展餐饮、商超、团餐多元销售渠道，同时依托全产业链优势落实精细化运营，优化饲料配方、提升养殖产出、升级加工工艺，有效控制原材料及生产加工成本，进一步增厚经营利润。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2746,"type":"tr_dri","cagr_p_r_fs":0.03323735091288471,"cagr_p_r_fys":0.006757892613387995,"cagr_p_r_y1":-0.017136677622689778,"cagr_p_r_y3":-0.0765767474521648,"cagr_p_r_y5":0.006157956240117501,"p_r_fs":0.4535271746827232,"cagr_p_r_d30":0.14980544747081725,"cagr_p_r_d60":-0.006338145014103458,"cagr_p_r_d90":-0.007951232441028688,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2015-02-15T16:00:00.000Z","cagr_p_r_y10":-0.05121226833925707,"cagr_p_r_d14":0.11090225563909772,"cagr_p_r_d7":-0.04523424878836835},"shnc":{"stockId":2746,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":27814,"shnc_d90":-0.041524518418966885,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":27814,"shnc_q1":-0.041524518418966885,"shnc_q2":-0.011900955628974386,"shnc_q3":-0.0937703636126678,"shnc_y1":-0.1045938898367833,"shnc_y2":-0.10522760173717227},"ple":{"stockId":2746,"type":"ple","pc":0,"ps":0,"ps_mc":0,"ps_sc_r":0,"ps_shbt10sh_r":0,"last_data_date":"2025-07-31T16:00:00.000Z"},"mtasl":{"stockId":2746,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":0.0067,"mtaslb":117306584,"mtaslb_mc_r":0.027503480667319974,"mtaslb_fbc":-1925279,"mtaslb_fb":116953797,"mtaslb_smc":-14400,"mtaslb_sb":352787,"fb_mc_rc_d1":-0.00045139728692208047,"fb_mc_rc_d5":-0.0014556326963376144,"fb_mc_rc_d20":-0.0033332393604744333,"fb_mc_rc_d60":-0.005059046695471918,"fb_mc_rc_d120":-0.012675148946120908,"sb_mc_rc_d1":3.175421468303691e-8,"sb_mc_rc_d5":-0.000039344004227509606,"sb_mc_rc_d20":-0.000005022043184728062,"sb_mc_rc_d60":-0.00012393553502071286,"sb_mc_rc_d120":7.191413982450417e-7,"npa_o_f_d1":-1925279,"npa_o_f_d120":-56770173,"npa_o_f_d20":-14297977,"npa_o_f_d5":-6136352,"npa_o_f_d60":-22715848,"fb_mc_rc_d240":-0.008605478104104527,"npa_o_f_d240":-39694640},"mm_ha":{"stockId":2746,"type":"mm_ha","mm_sh":9598633,"mm_sha":48953028,"mm_sh_cap_r":0.013525369224464666,"spc":-0.0116,"mm_shc_v_r":1.0098186464961987,"mm_sh_nba_d1":47858733.99175971,"mm_sh_nba_d5":47858733.99175971,"mm_sh_nba_d20":47858733.99175971,"mm_sh_nba_d60":47858733.99175971,"mm_sh_nba_d120":45068132.08159968,"mm_sh_nba_d240":74881676.42187846,"mm_sh_cap_rc_d1":0.0110238552488528,"mm_sh_cap_rc_d5":0.0110238552488528,"mm_sh_cap_rc_d20":0.0110238552488528,"mm_sh_cap_rc_d60":0.0110238552488528,"mm_sh_cap_rc_d120":0.010347387612294924,"mm_sh_nbv_d1":7823368,"mm_sh_nbv_d5":7823368,"mm_sh_nbv_d20":7823368,"mm_sh_nbv_d60":7823368,"mm_sh_nbv_d120":7343295,"mm_sh_nbv_d240":11950014,"mm_sh_nbp_d1":-295063.8733385605,"mm_sh_nbp_d5":-2037691.3168612025,"mm_sh_nbp_d20":-2037691.3168612025,"mm_sh_nbp_d60":-2037691.3168612025,"mm_sh_nbp_d120":-2119850.970934724,"mm_sh_nbp_d240":-941542.6065409391,"mm_sh_nbpr_d1":-0.006165308789600754,"mm_sh_nbpr_d5":-0.06501452990933598,"mm_sh_nbpr_d20":-0.06501452990933598,"mm_sh_nbpr_d60":-0.06501452990933598,"mm_sh_nbpr_d120":-0.053245156953675356,"mm_sh_nbpr_d240":-0.11360589798077618,"mm_sh_cap_rc_d240":0.01683868438219504,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.007783157736035749,"mm_shc_v_r_d20":0.05049093232480993,"mm_shc_v_r_d240":0.004168710355597315,"mm_shc_v_r_d5":0.20196372929923972,"mm_shc_v_r_d60":0.016830310774936644,"mm_sh_cap_rc_q1":-0.005811364172975177,"mm_sh_cap_rc_q2":-0.01191362719833646,"mm_sh_cap_rc_q3":-0.011807931111661714,"mm_sh_cap_rc_q4":-0.0007840758628089133,"mm_sh_nba_q1":-20828797.40577602,"mm_sh_nba_q2":-47001233.154475555,"mm_sh_nba_q3":-46545729.225874975,"mm_sh_nba_q4":1313004.7658847347,"mm_sh_nbv_q1":-4124187,"mm_sh_nbv_q2":-8454818,"mm_sh_nbv_q3":-8379808,"mm_sh_nbv_q4":-556440}},"priceMetrics":{"pe_ttm":19.464939043695587,"d_pe_ttm":20.87876082322483,"pb":1.130173182158162,"pb_wo_gw":1.1302542047349837,"dyr":0.05076142130013431,"mc":5085783876.57,"mc_om":5085783876.57,"sp":5.91,"spc":-0.0166,"ta":77784681,"to_r":0.018407126381027837,"cmc":4194186502,"ecmc":2811911376.57,"ecmc_psh":101097,"shn":27814},"differentMarketStocks":[],"staticDividendYieldRatio":0.05076142130013431},"shareholdersEquityChangeData":[{"_id":"6865f9a0b9bea94b61787d88","stockId":2746,"source":"cn_info","shareholderName":"山东仙东控股有限公司","declarationDate":"2025-02-13T16:00:00.000Z","date":"2025-02-12T16:00:00.000Z","changeQuantity":906000,"sharesChangeRatio":0.00105,"priceLimit":"5.536","sharesHeldAfterChange":0.018,"quantityHeldAfterChange":15500093,"priceFloor":5.536,"priceCeiling":5.536,"averagePrice":5.536,"stock":{"_id":2746,"stockCode":"002746","exchange":"sz","market":"a","stockType":"company","followedNum":579,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":2746,"memoNum":14,"currency":"CNY","name":"仙坛股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a0b9bea94b61787d87","stockId":2746,"source":"cn_info","shareholderName":"山东仙东控股有限公司","declarationDate":"2025-01-10T16:00:00.000Z","date":"2025-01-09T16:00:00.000Z","changeQuantity":1820000,"sharesChangeRatio":0.0021,"priceLimit":"5.489","sharesHeldAfterChange":0.017,"quantityHeldAfterChange":14594093,"priceFloor":5.489,"priceCeiling":5.489,"averagePrice":5.489,"stock":{"_id":2746,"stockCode":"002746","exchange":"sz","market":"a","stockType":"company","followedNum":579,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":2746,"memoNum":14,"currency":"CNY","name":"仙坛股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a0b9bea94b61787d86","stockId":2746,"source":"cn_info","shareholderName":"山东仙东控股有限公司","declarationDate":"2024-04-29T16:00:00.000Z","date":"2024-04-28T16:00:00.000Z","changeQuantity":1574917,"sharesChangeRatio":0.00183,"priceLimit":"5.785","sharesHeldAfterChange":0.0148,"quantityHeldAfterChange":12774093,"priceFloor":5.785,"priceCeiling":5.785,"averagePrice":5.785,"stock":{"_id":2746,"stockCode":"002746","exchange":"sz","market":"a","stockType":"company","followedNum":579,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":2746,"memoNum":14,"currency":"CNY","name":"仙坛股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a0b9bea94b61787d85","stockId":2746,"source":"cn_info","shareholderName":"山东仙东控股有限公司","declarationDate":"2024-02-06T16:00:00.000Z","date":"2024-02-05T16:00:00.000Z","changeQuantity":499100,"sharesChangeRatio":0.0006,"priceLimit":"5.300","sharesHeldAfterChange":0.013,"quantityHeldAfterChange":11199176,"priceFloor":5.3,"priceCeiling":5.3,"averagePrice":5.3,"stock":{"_id":2746,"stockCode":"002746","exchange":"sz","market":"a","stockType":"company","followedNum":579,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":2746,"memoNum":14,"currency":"CNY","name":"仙坛股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a0b9bea94b61787d84","stockId":2746,"source":"cn_info","shareholderName":"山东仙东控股有限公司","declarationDate":"2024-02-05T16:00:00.000Z","date":"2024-02-04T16:00:00.000Z","changeQuantity":1917000,"sharesChangeRatio":0.00223,"priceLimit":"6.249","sharesHeldAfterChange":0.0124,"quantityHeldAfterChange":10700076,"priceFloor":6.249,"priceCeiling":6.249,"averagePrice":6.249,"stock":{"_id":2746,"stockCode":"002746","exchange":"sz","market":"a","stockType":"company","followedNum":579,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":2746,"memoNum":14,"currency":"CNY","name":"仙坛股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a0b9bea94b61787d83","stockId":2746,"source":"cn_info","shareholderName":"山东仙东控股有限公司","declarationDate":"2024-01-08T16:00:00.000Z","date":"2024-01-04T16:00:00.000Z","changeQuantity":803000,"sharesChangeRatio":0.0009,"priceLimit":"6.85","sharesHeldAfterChange":0.0102,"quantityHeldAfterChange":8783076,"priceFloor":6.85,"priceCeiling":6.85,"averagePrice":6.85,"stock":{"_id":2746,"stockCode":"002746","exchange":"sz","market":"a","stockType":"company","followedNum":579,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":2746,"memoNum":14,"currency":"CNY","name":"仙坛股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a0b9bea94b61787d82","stockId":2746,"source":"cn_info","shareholderName":"山东仙东控股有限公司","declarationDate":"2023-12-19T16:00:00.000Z","date":"2023-12-17T16:00:00.000Z","changeQuantity":3428882,"sharesChangeRatio":0.004,"priceLimit":"7.153","sharesHeldAfterChange":0.0093,"quantityHeldAfterChange":7980076,"priceFloor":7.153,"priceCeiling":7.153,"averagePrice":7.153,"stock":{"_id":2746,"stockCode":"002746","exchange":"sz","market":"a","stockType":"company","followedNum":579,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":2746,"memoNum":14,"currency":"CNY","name":"仙坛股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a0b9bea94b61787d81","stockId":2746,"source":"cn_info","shareholderName":"山东仙润控股有限公司","declarationDate":"2023-10-25T16:00:00.000Z","date":"2023-10-24T16:00:00.000Z","changeQuantity":700000,"sharesChangeRatio":0.0008,"priceLimit":"7.17","sharesHeldAfterChange":0.0061,"quantityHeldAfterChange":5251194,"priceFloor":7.17,"priceCeiling":7.17,"averagePrice":7.17,"stock":{"_id":2746,"stockCode":"002746","exchange":"sz","market":"a","stockType":"company","followedNum":579,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":2746,"memoNum":14,"currency":"CNY","name":"仙坛股份","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2746,"date":"2026-07-23T16:00:00.000Z","sp":5.91},{"stockId":2746,"date":"2026-07-22T16:00:00.000Z","sp":6.01},{"stockId":2746,"date":"2026-07-21T16:00:00.000Z","sp":5.97},{"date":"2026-07-20T16:00:00.000Z","stockId":2746,"sp":5.95},{"date":"2026-07-19T16:00:00.000Z","stockId":2746,"sp":6.09},{"stockId":2746,"date":"2026-07-16T16:00:00.000Z","sp":6.19},{"stockId":2746,"date":"2026-07-15T16:00:00.000Z","sp":6.01},{"stockId":2746,"date":"2026-07-14T16:00:00.000Z","sp":5.87},{"stockId":2746,"date":"2026-07-13T16:00:00.000Z","sp":5.73},{"stockId":2746,"date":"2026-07-12T16:00:00.000Z","sp":5.67},{"stockId":2746,"date":"2026-07-09T16:00:00.000Z","sp":5.32},{"stockId":2746,"date":"2026-07-08T16:00:00.000Z","sp":5.27},{"stockId":2746,"date":"2026-07-07T16:00:00.000Z","sp":5.36},{"date":"2026-07-06T16:00:00.000Z","stockId":2746,"sp":5.36},{"stockId":2746,"date":"2026-07-05T16:00:00.000Z","sp":5.5},{"stockId":2746,"date":"2026-07-02T16:00:00.000Z","sp":5.44},{"stockId":2746,"date":"2026-07-01T16:00:00.000Z","sp":5.39},{"date":"2026-06-30T16:00:00.000Z","stockId":2746,"sp":5.31},{"stockId":2746,"date":"2026-06-29T16:00:00.000Z","sp":5.1},{"stockId":2746,"date":"2026-06-28T16:00:00.000Z","sp":5.16},{"stockId":2746,"date":"2026-06-25T16:00:00.000Z","sp":5.03},{"date":"2026-06-24T16:00:00.000Z","stockId":2746,"sp":5.08},{"date":"2026-06-23T16:00:00.000Z","stockId":2746,"sp":5.14},{"date":"2026-06-22T16:00:00.000Z","stockId":2746,"sp":5.26},{"date":"2026-06-21T16:00:00.000Z","stockId":2746,"sp":5.29},{"date":"2026-06-17T16:00:00.000Z","stockId":2746,"sp":5.23},{"stockId":2746,"date":"2026-06-16T16:00:00.000Z","sp":5.3},{"date":"2026-06-15T16:00:00.000Z","stockId":2746,"sp":5.46},{"date":"2026-06-14T16:00:00.000Z","stockId":2746,"sp":5.52},{"date":"2026-06-11T16:00:00.000Z","stockId":2746,"sp":5.52},{"date":"2026-06-10T16:00:00.000Z","stockId":2746,"sp":5.42},{"stockId":2746,"date":"2026-06-09T16:00:00.000Z","sp":5.48},{"date":"2026-06-08T16:00:00.000Z","stockId":2746,"sp":5.58},{"date":"2026-06-07T16:00:00.000Z","stockId":2746,"sp":5.66},{"stockId":2746,"date":"2026-06-04T16:00:00.000Z","sp":5.65},{"date":"2026-06-03T16:00:00.000Z","stockId":2746,"sp":5.69},{"date":"2026-06-02T16:00:00.000Z","stockId":2746,"sp":5.87},{"stockId":2746,"date":"2026-06-01T16:00:00.000Z","sp":5.94},{"date":"2026-05-31T16:00:00.000Z","stockId":2746,"sp":6.17},{"date":"2026-05-28T16:00:00.000Z","stockId":2746,"sp":5.79},{"date":"2026-05-27T16:00:00.000Z","stockId":2746,"sp":5.8},{"stockId":2746,"date":"2026-05-26T16:00:00.000Z","sp":6.05},{"date":"2026-05-25T16:00:00.000Z","stockId":2746,"sp":6.13},{"stockId":2746,"date":"2026-05-24T16:00:00.000Z","sp":6.15},{"stockId":2746,"date":"2026-05-21T16:00:00.000Z","sp":6.14},{"stockId":2746,"date":"2026-05-20T16:00:00.000Z","sp":6.18},{"date":"2026-05-19T16:00:00.000Z","stockId":2746,"sp":6.31},{"date":"2026-05-18T16:00:00.000Z","stockId":2746,"sp":6.39},{"date":"2026-05-17T16:00:00.000Z","stockId":2746,"sp":6.26},{"stockId":2746,"date":"2026-05-14T16:00:00.000Z","sp":6.28},{"stockId":2746,"date":"2026-05-13T16:00:00.000Z","sp":6.39},{"date":"2026-05-12T16:00:00.000Z","stockId":2746,"sp":6.22},{"stockId":2746,"date":"2026-05-11T16:00:00.000Z","sp":6.26},{"stockId":2746,"date":"2026-05-10T16:00:00.000Z","sp":6.4},{"date":"2026-05-07T16:00:00.000Z","stockId":2746,"sp":6.41},{"stockId":2746,"date":"2026-05-06T16:00:00.000Z","sp":6.44},{"date":"2026-05-05T16:00:00.000Z","stockId":2746,"sp":6.47},{"stockId":2746,"date":"2026-04-29T16:00:00.000Z","sp":6.4},{"stockId":2746,"date":"2026-04-28T16:00:00.000Z","sp":6.31},{"stockId":2746,"date":"2026-04-27T16:00:00.000Z","sp":6.31},{"stockId":2746,"date":"2026-04-26T16:00:00.000Z","sp":6.21},{"stockId":2746,"date":"2026-04-23T16:00:00.000Z","sp":6.16},{"stockId":2746,"date":"2026-04-22T16:00:00.000Z","sp":6.22},{"date":"2026-04-21T16:00:00.000Z","stockId":2746,"sp":6.19},{"stockId":2746,"date":"2026-04-20T16:00:00.000Z","sp":6.2},{"stockId":2746,"date":"2026-04-19T16:00:00.000Z","sp":6.1},{"stockId":2746,"date":"2026-04-16T16:00:00.000Z","sp":6.1},{"date":"2026-04-15T16:00:00.000Z","stockId":2746,"sp":6.19},{"stockId":2746,"date":"2026-04-14T16:00:00.000Z","sp":6.18},{"stockId":2746,"date":"2026-04-13T16:00:00.000Z","sp":6.19},{"stockId":2746,"date":"2026-04-12T16:00:00.000Z","sp":6.08},{"stockId":2746,"date":"2026-04-09T16:00:00.000Z","sp":6.01},{"stockId":2746,"date":"2026-04-08T16:00:00.000Z","sp":6.02},{"stockId":2746,"date":"2026-04-07T16:00:00.000Z","sp":6.08},{"stockId":2746,"date":"2026-04-06T16:00:00.000Z","sp":6.05},{"date":"2026-04-02T16:00:00.000Z","stockId":2746,"sp":5.89},{"date":"2026-04-01T16:00:00.000Z","stockId":2746,"sp":6.14},{"stockId":2746,"date":"2026-03-31T16:00:00.000Z","sp":6.08},{"date":"2026-03-30T16:00:00.000Z","stockId":2746,"sp":5.96},{"stockId":2746,"date":"2026-03-29T16:00:00.000Z","sp":6.09},{"stockId":2746,"date":"2026-03-26T16:00:00.000Z","sp":6.1},{"date":"2026-03-25T16:00:00.000Z","stockId":2746,"sp":5.97},{"stockId":2746,"date":"2026-03-24T16:00:00.000Z","sp":5.88},{"stockId":2746,"date":"2026-03-23T16:00:00.000Z","sp":5.81},{"date":"2026-03-22T16:00:00.000Z","stockId":2746,"sp":5.71},{"stockId":2746,"date":"2026-03-19T16:00:00.000Z","sp":6.12},{"stockId":2746,"date":"2026-03-18T16:00:00.000Z","sp":6.26},{"stockId":2746,"date":"2026-03-17T16:00:00.000Z","sp":6.33},{"date":"2026-03-16T16:00:00.000Z","stockId":2746,"sp":6.35},{"date":"2026-03-15T16:00:00.000Z","stockId":2746,"sp":6.46},{"stockId":2746,"date":"2026-03-12T16:00:00.000Z","sp":6.48},{"date":"2026-03-11T16:00:00.000Z","stockId":2746,"sp":6.58},{"date":"2026-03-10T16:00:00.000Z","stockId":2746,"sp":6.5},{"date":"2026-03-09T16:00:00.000Z","stockId":2746,"sp":6.46},{"stockId":2746,"date":"2026-03-08T16:00:00.000Z","sp":6.44},{"date":"2026-03-05T16:00:00.000Z","stockId":2746,"sp":6.47},{"date":"2026-03-04T16:00:00.000Z","stockId":2746,"sp":6.26},{"stockId":2746,"date":"2026-03-03T16:00:00.000Z","sp":6.35},{"stockId":2746,"date":"2026-03-02T16:00:00.000Z","sp":6.38},{"stockId":2746,"date":"2026-03-01T16:00:00.000Z","sp":6.46},{"stockId":2746,"date":"2026-02-26T16:00:00.000Z","sp":6.46},{"stockId":2746,"date":"2026-02-25T16:00:00.000Z","sp":6.39},{"stockId":2746,"date":"2026-02-24T16:00:00.000Z","sp":6.37},{"date":"2026-02-23T16:00:00.000Z","stockId":2746,"sp":6.31},{"date":"2026-02-12T16:00:00.000Z","stockId":2746,"sp":6.19},{"stockId":2746,"date":"2026-02-11T16:00:00.000Z","sp":6.32},{"date":"2026-02-10T16:00:00.000Z","stockId":2746,"sp":6.44},{"date":"2026-02-09T16:00:00.000Z","stockId":2746,"sp":6.44},{"date":"2026-02-08T16:00:00.000Z","stockId":2746,"sp":6.43},{"date":"2026-02-05T16:00:00.000Z","stockId":2746,"sp":6.41},{"date":"2026-02-04T16:00:00.000Z","stockId":2746,"sp":6.36},{"date":"2026-02-03T16:00:00.000Z","stockId":2746,"sp":6.35},{"stockId":2746,"date":"2026-02-02T16:00:00.000Z","sp":6.32},{"stockId":2746,"date":"2026-02-01T16:00:00.000Z","sp":6.34},{"stockId":2746,"date":"2026-01-29T16:00:00.000Z","sp":6.48},{"date":"2026-01-28T16:00:00.000Z","stockId":2746,"sp":6.41},{"date":"2026-01-27T16:00:00.000Z","stockId":2746,"sp":6.33},{"date":"2026-01-26T16:00:00.000Z","stockId":2746,"sp":6.26},{"date":"2026-01-25T16:00:00.000Z","stockId":2746,"sp":6.36},{"date":"2026-01-22T16:00:00.000Z","stockId":2746,"sp":6.31},{"stockId":2746,"date":"2026-01-21T16:00:00.000Z","sp":6.33},{"date":"2026-01-20T16:00:00.000Z","stockId":2746,"sp":6.29},{"stockId":2746,"date":"2026-01-19T16:00:00.000Z","sp":6.27},{"stockId":2746,"date":"2026-01-18T16:00:00.000Z","sp":6.3},{"stockId":2746,"date":"2026-01-15T16:00:00.000Z","sp":6.18},{"date":"2026-01-14T16:00:00.000Z","stockId":2746,"sp":6.17},{"date":"2026-01-13T16:00:00.000Z","stockId":2746,"sp":6.15},{"date":"2026-01-12T16:00:00.000Z","stockId":2746,"sp":6.14},{"stockId":2746,"date":"2026-01-11T16:00:00.000Z","sp":6.17},{"stockId":2746,"date":"2026-01-08T16:00:00.000Z","sp":6.12},{"date":"2026-01-07T16:00:00.000Z","stockId":2746,"sp":6.12},{"date":"2026-01-06T16:00:00.000Z","stockId":2746,"sp":6.09},{"date":"2026-01-05T16:00:00.000Z","stockId":2746,"sp":6.14},{"date":"2026-01-04T16:00:00.000Z","stockId":2746,"sp":6.08},{"date":"2025-12-30T16:00:00.000Z","stockId":2746,"sp":6.07},{"date":"2025-12-29T16:00:00.000Z","stockId":2746,"sp":6.1},{"date":"2025-12-28T16:00:00.000Z","stockId":2746,"sp":6.14},{"date":"2025-12-25T16:00:00.000Z","stockId":2746,"sp":6.12},{"date":"2025-12-24T16:00:00.000Z","stockId":2746,"sp":6.12},{"date":"2025-12-23T16:00:00.000Z","stockId":2746,"sp":6.1},{"date":"2025-12-22T16:00:00.000Z","stockId":2746,"sp":6.15},{"date":"2025-12-21T16:00:00.000Z","stockId":2746,"sp":6.19},{"date":"2025-12-18T16:00:00.000Z","stockId":2746,"sp":6.11},{"date":"2025-12-17T16:00:00.000Z","stockId":2746,"sp":5.99},{"date":"2025-12-16T16:00:00.000Z","stockId":2746,"sp":5.98},{"date":"2025-12-15T16:00:00.000Z","stockId":2746,"sp":5.99},{"date":"2025-12-14T16:00:00.000Z","stockId":2746,"sp":5.96},{"date":"2025-12-11T16:00:00.000Z","stockId":2746,"sp":5.96},{"date":"2025-12-10T16:00:00.000Z","stockId":2746,"sp":5.94},{"date":"2025-12-09T16:00:00.000Z","stockId":2746,"sp":6.04},{"date":"2025-12-08T16:00:00.000Z","stockId":2746,"sp":6.04},{"date":"2025-12-07T16:00:00.000Z","stockId":2746,"sp":6.07},{"date":"2025-12-04T16:00:00.000Z","stockId":2746,"sp":6.08},{"date":"2025-12-03T16:00:00.000Z","stockId":2746,"sp":6.03},{"date":"2025-12-02T16:00:00.000Z","stockId":2746,"sp":6.12},{"date":"2025-12-01T16:00:00.000Z","stockId":2746,"sp":6.12},{"date":"2025-11-30T16:00:00.000Z","stockId":2746,"sp":6.16},{"date":"2025-11-27T16:00:00.000Z","stockId":2746,"sp":6.19},{"date":"2025-11-26T16:00:00.000Z","stockId":2746,"sp":6.15},{"date":"2025-11-25T16:00:00.000Z","stockId":2746,"sp":6.12},{"date":"2025-11-24T16:00:00.000Z","stockId":2746,"sp":6.15},{"date":"2025-11-23T16:00:00.000Z","stockId":2746,"sp":6.17},{"date":"2025-11-20T16:00:00.000Z","stockId":2746,"sp":6.17},{"date":"2025-11-19T16:00:00.000Z","stockId":2746,"sp":6.41},{"date":"2025-11-18T16:00:00.000Z","stockId":2746,"sp":6.51},{"date":"2025-11-17T16:00:00.000Z","stockId":2746,"sp":6.5},{"date":"2025-11-16T16:00:00.000Z","stockId":2746,"sp":6.56},{"date":"2025-11-13T16:00:00.000Z","stockId":2746,"sp":6.62},{"date":"2025-11-12T16:00:00.000Z","stockId":2746,"sp":6.65},{"date":"2025-11-11T16:00:00.000Z","stockId":2746,"sp":6.59},{"date":"2025-11-10T16:00:00.000Z","stockId":2746,"sp":6.61},{"date":"2025-11-09T16:00:00.000Z","stockId":2746,"sp":6.49},{"date":"2025-11-06T16:00:00.000Z","stockId":2746,"sp":6.43},{"date":"2025-11-05T16:00:00.000Z","stockId":2746,"sp":6.4},{"date":"2025-11-04T16:00:00.000Z","stockId":2746,"sp":6.41},{"date":"2025-11-03T16:00:00.000Z","stockId":2746,"sp":6.34},{"date":"2025-11-02T16:00:00.000Z","stockId":2746,"sp":6.33},{"date":"2025-10-30T16:00:00.000Z","stockId":2746,"sp":6.3},{"date":"2025-10-29T16:00:00.000Z","stockId":2746,"sp":6.31},{"date":"2025-10-28T16:00:00.000Z","stockId":2746,"sp":6.29},{"date":"2025-10-27T16:00:00.000Z","stockId":2746,"sp":6.23},{"date":"2025-10-26T16:00:00.000Z","stockId":2746,"sp":6.36},{"date":"2025-10-23T16:00:00.000Z","stockId":2746,"sp":6.24},{"date":"2025-10-22T16:00:00.000Z","stockId":2746,"sp":6.27},{"date":"2025-10-21T16:00:00.000Z","stockId":2746,"sp":6.23},{"date":"2025-10-20T16:00:00.000Z","stockId":2746,"sp":6.22},{"date":"2025-10-19T16:00:00.000Z","stockId":2746,"sp":6.13},{"date":"2025-10-16T16:00:00.000Z","stockId":2746,"sp":6.12},{"date":"2025-10-15T16:00:00.000Z","stockId":2746,"sp":6.17},{"date":"2025-10-14T16:00:00.000Z","stockId":2746,"sp":6.22},{"date":"2025-10-13T16:00:00.000Z","stockId":2746,"sp":6.25},{"date":"2025-10-12T16:00:00.000Z","stockId":2746,"sp":6.15},{"date":"2025-10-09T16:00:00.000Z","stockId":2746,"sp":6.18},{"date":"2025-10-08T16:00:00.000Z","stockId":2746,"sp":6.1},{"date":"2025-09-29T16:00:00.000Z","stockId":2746,"sp":6.09},{"date":"2025-09-28T16:00:00.000Z","stockId":2746,"sp":6.13},{"date":"2025-09-25T16:00:00.000Z","stockId":2746,"sp":6.14},{"date":"2025-09-24T16:00:00.000Z","stockId":2746,"sp":6.16},{"date":"2025-09-23T16:00:00.000Z","stockId":2746,"sp":6.27},{"date":"2025-09-22T16:00:00.000Z","stockId":2746,"sp":6.21},{"date":"2025-09-21T16:00:00.000Z","stockId":2746,"sp":6.22},{"date":"2025-09-18T16:00:00.000Z","stockId":2746,"sp":6.31},{"date":"2025-09-17T16:00:00.000Z","stockId":2746,"sp":6.29},{"date":"2025-09-16T16:00:00.000Z","stockId":2746,"sp":6.39},{"date":"2025-09-15T16:00:00.000Z","stockId":2746,"sp":6.46},{"date":"2025-09-14T16:00:00.000Z","stockId":2746,"sp":6.57},{"date":"2025-09-11T16:00:00.000Z","stockId":2746,"sp":6.49},{"date":"2025-09-10T16:00:00.000Z","stockId":2746,"sp":6.54},{"date":"2025-09-09T16:00:00.000Z","stockId":2746,"sp":6.46},{"date":"2025-09-08T16:00:00.000Z","stockId":2746,"sp":6.45},{"date":"2025-09-07T16:00:00.000Z","stockId":2746,"sp":6.43},{"date":"2025-09-04T16:00:00.000Z","stockId":2746,"sp":6.31},{"date":"2025-09-03T16:00:00.000Z","stockId":2746,"sp":6.32},{"date":"2025-09-02T16:00:00.000Z","stockId":2746,"sp":6.19},{"date":"2025-09-01T16:00:00.000Z","stockId":2746,"sp":6.28},{"date":"2025-08-31T16:00:00.000Z","stockId":2746,"sp":6.31},{"date":"2025-08-28T16:00:00.000Z","stockId":2746,"sp":6.36},{"date":"2025-08-27T16:00:00.000Z","stockId":2746,"sp":6.35},{"date":"2025-08-26T16:00:00.000Z","stockId":2746,"sp":6.45},{"date":"2025-08-25T16:00:00.000Z","stockId":2746,"sp":6.57},{"date":"2025-08-24T16:00:00.000Z","stockId":2746,"sp":6.41},{"date":"2025-08-21T16:00:00.000Z","stockId":2746,"sp":6.36},{"date":"2025-08-20T16:00:00.000Z","stockId":2746,"sp":6.41},{"date":"2025-08-19T16:00:00.000Z","stockId":2746,"sp":6.39},{"date":"2025-08-18T16:00:00.000Z","stockId":2746,"sp":6.33},{"date":"2025-08-17T16:00:00.000Z","stockId":2746,"sp":6.36},{"date":"2025-08-14T16:00:00.000Z","stockId":2746,"sp":6.38},{"date":"2025-08-13T16:00:00.000Z","stockId":2746,"sp":6.34},{"date":"2025-08-12T16:00:00.000Z","stockId":2746,"sp":6.45},{"date":"2025-08-11T16:00:00.000Z","stockId":2746,"sp":6.48},{"date":"2025-08-10T16:00:00.000Z","stockId":2746,"sp":6.45},{"date":"2025-08-07T16:00:00.000Z","stockId":2746,"sp":6.38},{"date":"2025-08-06T16:00:00.000Z","stockId":2746,"sp":6.29},{"date":"2025-08-05T16:00:00.000Z","stockId":2746,"sp":6.28},{"date":"2025-08-04T16:00:00.000Z","stockId":2746,"sp":6.3},{"date":"2025-08-03T16:00:00.000Z","stockId":2746,"sp":6.22},{"date":"2025-07-31T16:00:00.000Z","stockId":2746,"sp":6.17},{"date":"2025-07-30T16:00:00.000Z","stockId":2746,"sp":6.11},{"date":"2025-07-29T16:00:00.000Z","stockId":2746,"sp":6.2},{"date":"2025-07-28T16:00:00.000Z","stockId":2746,"sp":6.18},{"date":"2025-07-27T16:00:00.000Z","stockId":2746,"sp":6.25},{"date":"2025-07-24T16:00:00.000Z","stockId":2746,"sp":6.27},{"date":"2025-07-23T16:00:00.000Z","stockId":2746,"sp":6.32},{"date":"2025-07-22T16:00:00.000Z","stockId":2746,"sp":6.31},{"date":"2025-07-21T16:00:00.000Z","stockId":2746,"sp":6.33},{"date":"2025-07-20T16:00:00.000Z","stockId":2746,"sp":6.22},{"date":"2025-07-17T16:00:00.000Z","stockId":2746,"sp":6.12},{"date":"2025-07-16T16:00:00.000Z","stockId":2746,"sp":6.1},{"date":"2025-07-15T16:00:00.000Z","stockId":2746,"sp":6.17},{"date":"2025-07-14T16:00:00.000Z","stockId":2746,"sp":6.13},{"date":"2025-07-13T16:00:00.000Z","stockId":2746,"sp":6.02},{"date":"2025-07-10T16:00:00.000Z","stockId":2746,"sp":5.99},{"date":"2025-07-09T16:00:00.000Z","stockId":2746,"sp":5.95},{"date":"2025-07-08T16:00:00.000Z","stockId":2746,"sp":5.94},{"date":"2025-07-07T16:00:00.000Z","stockId":2746,"sp":5.89},{"date":"2025-07-06T16:00:00.000Z","stockId":2746,"sp":5.88},{"date":"2025-07-03T16:00:00.000Z","stockId":2746,"sp":5.86},{"date":"2025-07-02T16:00:00.000Z","stockId":2746,"sp":5.86},{"date":"2025-07-01T16:00:00.000Z","stockId":2746,"sp":5.86},{"date":"2025-06-30T16:00:00.000Z","stockId":2746,"sp":5.82},{"date":"2025-06-29T16:00:00.000Z","stockId":2746,"sp":5.82},{"date":"2025-06-26T16:00:00.000Z","stockId":2746,"sp":5.81},{"date":"2025-06-25T16:00:00.000Z","stockId":2746,"sp":5.79},{"date":"2025-06-24T16:00:00.000Z","stockId":2746,"sp":5.83},{"date":"2025-06-23T16:00:00.000Z","stockId":2746,"sp":5.8},{"date":"2025-06-22T16:00:00.000Z","stockId":2746,"sp":5.74},{"date":"2025-06-19T16:00:00.000Z","stockId":2746,"sp":5.72},{"date":"2025-06-18T16:00:00.000Z","stockId":2746,"sp":5.78},{"date":"2025-06-17T16:00:00.000Z","stockId":2746,"sp":5.82},{"date":"2025-06-16T16:00:00.000Z","stockId":2746,"sp":5.9},{"date":"2025-06-15T16:00:00.000Z","stockId":2746,"sp":5.88},{"date":"2025-06-12T16:00:00.000Z","stockId":2746,"sp":5.92},{"date":"2025-06-11T16:00:00.000Z","stockId":2746,"sp":5.92},{"date":"2025-06-10T16:00:00.000Z","stockId":2746,"sp":6.1},{"date":"2025-06-09T16:00:00.000Z","stockId":2746,"sp":6.04},{"date":"2025-06-08T16:00:00.000Z","stockId":2746,"sp":6.06},{"date":"2025-06-05T16:00:00.000Z","stockId":2746,"sp":6.04},{"date":"2025-06-04T16:00:00.000Z","stockId":2746,"sp":6},{"date":"2025-06-03T16:00:00.000Z","stockId":2746,"sp":6.06},{"date":"2025-06-02T16:00:00.000Z","stockId":2746,"sp":6.02},{"date":"2025-05-29T16:00:00.000Z","stockId":2746,"sp":5.95},{"date":"2025-05-28T16:00:00.000Z","stockId":2746,"sp":5.93},{"date":"2025-05-27T16:00:00.000Z","stockId":2746,"sp":5.91},{"date":"2025-05-26T16:00:00.000Z","stockId":2746,"sp":5.92},{"date":"2025-05-25T16:00:00.000Z","stockId":2746,"sp":5.92},{"date":"2025-05-22T16:00:00.000Z","stockId":2746,"sp":5.87},{"date":"2025-05-21T16:00:00.000Z","stockId":2746,"sp":5.96},{"date":"2025-05-20T16:00:00.000Z","stockId":2746,"sp":6.04},{"date":"2025-05-19T16:00:00.000Z","stockId":2746,"sp":6.07},{"date":"2025-05-18T16:00:00.000Z","stockId":2746,"sp":6.02},{"date":"2025-05-15T16:00:00.000Z","stockId":2746,"sp":5.96},{"date":"2025-05-14T16:00:00.000Z","stockId":2746,"sp":6.01},{"date":"2025-05-13T16:00:00.000Z","stockId":2746,"sp":6.04},{"date":"2025-05-12T16:00:00.000Z","stockId":2746,"sp":5.98},{"date":"2025-05-11T16:00:00.000Z","stockId":2746,"sp":6},{"date":"2025-05-08T16:00:00.000Z","stockId":2746,"sp":5.99},{"date":"2025-05-07T16:00:00.000Z","stockId":2746,"sp":6.04},{"date":"2025-05-06T16:00:00.000Z","stockId":2746,"sp":6.05},{"date":"2025-05-05T16:00:00.000Z","stockId":2746,"sp":6.04},{"date":"2025-04-29T16:00:00.000Z","stockId":2746,"sp":5.94},{"date":"2025-04-28T16:00:00.000Z","stockId":2746,"sp":5.97},{"date":"2025-04-27T16:00:00.000Z","stockId":2746,"sp":5.98},{"date":"2025-04-24T16:00:00.000Z","stockId":2746,"sp":6.07},{"date":"2025-04-23T16:00:00.000Z","stockId":2746,"sp":6.12},{"date":"2025-04-22T16:00:00.000Z","stockId":2746,"sp":5.96},{"date":"2025-04-21T16:00:00.000Z","stockId":2746,"sp":6.12},{"date":"2025-04-20T16:00:00.000Z","stockId":2746,"sp":6.08},{"date":"2025-04-17T16:00:00.000Z","stockId":2746,"sp":5.93},{"date":"2025-04-16T16:00:00.000Z","stockId":2746,"sp":6.05},{"date":"2025-04-15T16:00:00.000Z","stockId":2746,"sp":6.05},{"date":"2025-04-14T16:00:00.000Z","stockId":2746,"sp":6.16},{"date":"2025-04-13T16:00:00.000Z","stockId":2746,"sp":6.18},{"date":"2025-04-10T16:00:00.000Z","stockId":2746,"sp":6.11},{"date":"2025-04-09T16:00:00.000Z","stockId":2746,"sp":6.38},{"date":"2025-04-08T16:00:00.000Z","stockId":2746,"sp":6.39},{"date":"2025-04-07T16:00:00.000Z","stockId":2746,"sp":6.37},{"date":"2025-04-06T16:00:00.000Z","stockId":2746,"sp":5.9},{"date":"2025-04-02T16:00:00.000Z","stockId":2746,"sp":6.14},{"date":"2025-04-01T16:00:00.000Z","stockId":2746,"sp":6.03},{"date":"2025-03-31T16:00:00.000Z","stockId":2746,"sp":6.02},{"date":"2025-03-30T16:00:00.000Z","stockId":2746,"sp":5.93},{"date":"2025-03-27T16:00:00.000Z","stockId":2746,"sp":6.05},{"date":"2025-03-26T16:00:00.000Z","stockId":2746,"sp":6.08},{"date":"2025-03-25T16:00:00.000Z","stockId":2746,"sp":6.09},{"date":"2025-03-24T16:00:00.000Z","stockId":2746,"sp":5.92},{"date":"2025-03-23T16:00:00.000Z","stockId":2746,"sp":5.88},{"date":"2025-03-20T16:00:00.000Z","stockId":2746,"sp":5.87},{"date":"2025-03-19T16:00:00.000Z","stockId":2746,"sp":5.95},{"date":"2025-03-18T16:00:00.000Z","stockId":2746,"sp":5.97},{"date":"2025-03-17T16:00:00.000Z","stockId":2746,"sp":5.98},{"date":"2025-03-16T16:00:00.000Z","stockId":2746,"sp":6.01},{"date":"2025-03-13T16:00:00.000Z","stockId":2746,"sp":5.99},{"date":"2025-03-12T16:00:00.000Z","stockId":2746,"sp":5.92},{"date":"2025-03-11T16:00:00.000Z","stockId":2746,"sp":5.77},{"date":"2025-03-10T16:00:00.000Z","stockId":2746,"sp":5.81},{"date":"2025-03-09T16:00:00.000Z","stockId":2746,"sp":5.74},{"date":"2025-03-06T16:00:00.000Z","stockId":2746,"sp":5.69},{"date":"2025-03-05T16:00:00.000Z","stockId":2746,"sp":5.71},{"date":"2025-03-04T16:00:00.000Z","stockId":2746,"sp":5.71},{"date":"2025-03-03T16:00:00.000Z","stockId":2746,"sp":5.78},{"date":"2025-03-02T16:00:00.000Z","stockId":2746,"sp":5.68},{"date":"2025-02-27T16:00:00.000Z","stockId":2746,"sp":5.66},{"date":"2025-02-26T16:00:00.000Z","stockId":2746,"sp":5.79},{"date":"2025-02-25T16:00:00.000Z","stockId":2746,"sp":5.74},{"date":"2025-02-24T16:00:00.000Z","stockId":2746,"sp":5.69},{"date":"2025-02-23T16:00:00.000Z","stockId":2746,"sp":5.76},{"date":"2025-02-20T16:00:00.000Z","stockId":2746,"sp":5.7},{"date":"2025-02-19T16:00:00.000Z","stockId":2746,"sp":5.76},{"date":"2025-02-18T16:00:00.000Z","stockId":2746,"sp":5.77},{"date":"2025-02-17T16:00:00.000Z","stockId":2746,"sp":5.7},{"date":"2025-02-16T16:00:00.000Z","stockId":2746,"sp":5.84},{"date":"2025-02-13T16:00:00.000Z","stockId":2746,"sp":5.82},{"date":"2025-02-12T16:00:00.000Z","stockId":2746,"sp":5.83},{"date":"2025-02-11T16:00:00.000Z","stockId":2746,"sp":5.77},{"date":"2025-02-10T16:00:00.000Z","stockId":2746,"sp":5.78},{"date":"2025-02-09T16:00:00.000Z","stockId":2746,"sp":5.86},{"date":"2025-02-06T16:00:00.000Z","stockId":2746,"sp":5.8},{"date":"2025-02-05T16:00:00.000Z","stockId":2746,"sp":5.76},{"date":"2025-02-04T16:00:00.000Z","stockId":2746,"sp":5.74},{"date":"2025-01-26T16:00:00.000Z","stockId":2746,"sp":5.79},{"date":"2025-01-23T16:00:00.000Z","stockId":2746,"sp":5.7},{"date":"2025-01-22T16:00:00.000Z","stockId":2746,"sp":5.71},{"date":"2025-01-21T16:00:00.000Z","stockId":2746,"sp":5.69},{"date":"2025-01-20T16:00:00.000Z","stockId":2746,"sp":5.78},{"date":"2025-01-19T16:00:00.000Z","stockId":2746,"sp":5.82},{"date":"2025-01-16T16:00:00.000Z","stockId":2746,"sp":5.77},{"date":"2025-01-15T16:00:00.000Z","stockId":2746,"sp":5.67},{"date":"2025-01-14T16:00:00.000Z","stockId":2746,"sp":5.66},{"date":"2025-01-13T16:00:00.000Z","stockId":2746,"sp":5.67},{"date":"2025-01-12T16:00:00.000Z","stockId":2746,"sp":5.58},{"date":"2025-01-09T16:00:00.000Z","stockId":2746,"sp":5.47},{"date":"2025-01-08T16:00:00.000Z","stockId":2746,"sp":5.65},{"date":"2025-01-07T16:00:00.000Z","stockId":2746,"sp":5.69},{"date":"2025-01-06T16:00:00.000Z","stockId":2746,"sp":5.78},{"date":"2025-01-05T16:00:00.000Z","stockId":2746,"sp":5.73},{"date":"2025-01-02T16:00:00.000Z","stockId":2746,"sp":5.7},{"date":"2025-01-01T16:00:00.000Z","stockId":2746,"sp":6.12},{"date":"2024-12-30T16:00:00.000Z","stockId":2746,"sp":6.34},{"date":"2024-12-29T16:00:00.000Z","stockId":2746,"sp":6.6},{"date":"2024-12-26T16:00:00.000Z","stockId":2746,"sp":6.67},{"date":"2024-12-25T16:00:00.000Z","stockId":2746,"sp":6.06},{"date":"2024-12-24T16:00:00.000Z","stockId":2746,"sp":6.05},{"date":"2024-12-23T16:00:00.000Z","stockId":2746,"sp":6.05},{"date":"2024-12-22T16:00:00.000Z","stockId":2746,"sp":6},{"date":"2024-12-19T16:00:00.000Z","stockId":2746,"sp":6.12},{"date":"2024-12-18T16:00:00.000Z","stockId":2746,"sp":6.11},{"date":"2024-12-17T16:00:00.000Z","stockId":2746,"sp":6.2},{"date":"2024-12-16T16:00:00.000Z","stockId":2746,"sp":6.3},{"date":"2024-12-15T16:00:00.000Z","stockId":2746,"sp":6.51},{"date":"2024-12-12T16:00:00.000Z","stockId":2746,"sp":6.54},{"date":"2024-12-11T16:00:00.000Z","stockId":2746,"sp":6.71},{"date":"2024-12-10T16:00:00.000Z","stockId":2746,"sp":6.52},{"date":"2024-12-09T16:00:00.000Z","stockId":2746,"sp":6.37},{"date":"2024-12-08T16:00:00.000Z","stockId":2746,"sp":6.36},{"date":"2024-12-05T16:00:00.000Z","stockId":2746,"sp":6.35},{"date":"2024-12-04T16:00:00.000Z","stockId":2746,"sp":6.34},{"date":"2024-12-03T16:00:00.000Z","stockId":2746,"sp":6.42},{"date":"2024-12-02T16:00:00.000Z","stockId":2746,"sp":6.53},{"date":"2024-12-01T16:00:00.000Z","stockId":2746,"sp":6.4},{"date":"2024-11-28T16:00:00.000Z","stockId":2746,"sp":6.26},{"date":"2024-11-27T16:00:00.000Z","stockId":2746,"sp":6.19},{"date":"2024-11-26T16:00:00.000Z","stockId":2746,"sp":6.18},{"date":"2024-11-25T16:00:00.000Z","stockId":2746,"sp":6.16},{"date":"2024-11-24T16:00:00.000Z","stockId":2746,"sp":6.11},{"date":"2024-11-21T16:00:00.000Z","stockId":2746,"sp":6.02},{"date":"2024-11-20T16:00:00.000Z","stockId":2746,"sp":6.21},{"date":"2024-11-19T16:00:00.000Z","stockId":2746,"sp":6.19},{"date":"2024-11-18T16:00:00.000Z","stockId":2746,"sp":6.17},{"date":"2024-11-17T16:00:00.000Z","stockId":2746,"sp":6.07},{"date":"2024-11-14T16:00:00.000Z","stockId":2746,"sp":6.09},{"date":"2024-11-13T16:00:00.000Z","stockId":2746,"sp":6.12},{"date":"2024-11-12T16:00:00.000Z","stockId":2746,"sp":6.23},{"date":"2024-11-11T16:00:00.000Z","stockId":2746,"sp":6.26},{"date":"2024-11-10T16:00:00.000Z","stockId":2746,"sp":6.28},{"date":"2024-11-07T16:00:00.000Z","stockId":2746,"sp":6.3},{"date":"2024-11-06T16:00:00.000Z","stockId":2746,"sp":6.41},{"date":"2024-11-05T16:00:00.000Z","stockId":2746,"sp":6.3},{"date":"2024-11-04T16:00:00.000Z","stockId":2746,"sp":6.27},{"date":"2024-11-03T16:00:00.000Z","stockId":2746,"sp":6.27},{"date":"2024-10-31T16:00:00.000Z","stockId":2746,"sp":6},{"date":"2024-10-30T16:00:00.000Z","stockId":2746,"sp":6},{"date":"2024-10-29T16:00:00.000Z","stockId":2746,"sp":5.99},{"date":"2024-10-28T16:00:00.000Z","stockId":2746,"sp":5.94},{"date":"2024-10-27T16:00:00.000Z","stockId":2746,"sp":6},{"date":"2024-10-24T16:00:00.000Z","stockId":2746,"sp":5.9},{"date":"2024-10-23T16:00:00.000Z","stockId":2746,"sp":5.83},{"date":"2024-10-22T16:00:00.000Z","stockId":2746,"sp":5.85},{"date":"2024-10-21T16:00:00.000Z","stockId":2746,"sp":5.9},{"date":"2024-10-20T16:00:00.000Z","stockId":2746,"sp":5.77},{"date":"2024-10-17T16:00:00.000Z","stockId":2746,"sp":5.79},{"date":"2024-10-16T16:00:00.000Z","stockId":2746,"sp":5.66},{"date":"2024-10-15T16:00:00.000Z","stockId":2746,"sp":5.75},{"date":"2024-10-14T16:00:00.000Z","stockId":2746,"sp":5.71},{"date":"2024-10-13T16:00:00.000Z","stockId":2746,"sp":5.81},{"date":"2024-10-10T16:00:00.000Z","stockId":2746,"sp":5.8},{"date":"2024-10-09T16:00:00.000Z","stockId":2746,"sp":5.97},{"date":"2024-10-08T16:00:00.000Z","stockId":2746,"sp":5.88},{"date":"2024-10-07T16:00:00.000Z","stockId":2746,"sp":6.35},{"date":"2024-09-29T16:00:00.000Z","stockId":2746,"sp":6.29},{"date":"2024-09-26T16:00:00.000Z","stockId":2746,"sp":5.85},{"date":"2024-09-25T16:00:00.000Z","stockId":2746,"sp":5.68},{"date":"2024-09-24T16:00:00.000Z","stockId":2746,"sp":5.42},{"date":"2024-09-23T16:00:00.000Z","stockId":2746,"sp":5.41},{"date":"2024-09-22T16:00:00.000Z","stockId":2746,"sp":5.24},{"date":"2024-09-19T16:00:00.000Z","stockId":2746,"sp":5.26},{"date":"2024-09-18T16:00:00.000Z","stockId":2746,"sp":5.32},{"date":"2024-09-17T16:00:00.000Z","stockId":2746,"sp":5.14},{"date":"2024-09-12T16:00:00.000Z","stockId":2746,"sp":5.31},{"date":"2024-09-11T16:00:00.000Z","stockId":2746,"sp":5.31},{"date":"2024-09-10T16:00:00.000Z","stockId":2746,"sp":5.29},{"date":"2024-09-09T16:00:00.000Z","stockId":2746,"sp":5.34},{"date":"2024-09-08T16:00:00.000Z","stockId":2746,"sp":5.44},{"date":"2024-09-05T16:00:00.000Z","stockId":2746,"sp":5.44},{"date":"2024-09-04T16:00:00.000Z","stockId":2746,"sp":5.53},{"date":"2024-09-03T16:00:00.000Z","stockId":2746,"sp":5.49},{"date":"2024-09-02T16:00:00.000Z","stockId":2746,"sp":5.52},{"date":"2024-09-01T16:00:00.000Z","stockId":2746,"sp":5.46},{"date":"2024-08-29T16:00:00.000Z","stockId":2746,"sp":5.52},{"date":"2024-08-28T16:00:00.000Z","stockId":2746,"sp":5.49},{"date":"2024-08-27T16:00:00.000Z","stockId":2746,"sp":5.39},{"date":"2024-08-26T16:00:00.000Z","stockId":2746,"sp":5.41},{"date":"2024-08-25T16:00:00.000Z","stockId":2746,"sp":5.41},{"date":"2024-08-22T16:00:00.000Z","stockId":2746,"sp":5.38},{"date":"2024-08-21T16:00:00.000Z","stockId":2746,"sp":5.35},{"date":"2024-08-20T16:00:00.000Z","stockId":2746,"sp":5.34},{"date":"2024-08-19T16:00:00.000Z","stockId":2746,"sp":5.44},{"date":"2024-08-18T16:00:00.000Z","stockId":2746,"sp":5.55},{"date":"2024-08-15T16:00:00.000Z","stockId":2746,"sp":5.56},{"date":"2024-08-14T16:00:00.000Z","stockId":2746,"sp":5.7},{"date":"2024-08-13T16:00:00.000Z","stockId":2746,"sp":5.68},{"date":"2024-08-12T16:00:00.000Z","stockId":2746,"sp":5.78},{"date":"2024-08-11T16:00:00.000Z","stockId":2746,"sp":5.76},{"date":"2024-08-08T16:00:00.000Z","stockId":2746,"sp":5.74},{"date":"2024-08-07T16:00:00.000Z","stockId":2746,"sp":5.76},{"date":"2024-08-06T16:00:00.000Z","stockId":2746,"sp":5.69},{"date":"2024-08-05T16:00:00.000Z","stockId":2746,"sp":5.79},{"date":"2024-08-04T16:00:00.000Z","stockId":2746,"sp":5.69},{"date":"2024-08-01T16:00:00.000Z","stockId":2746,"sp":5.76},{"date":"2024-07-31T16:00:00.000Z","stockId":2746,"sp":5.8},{"date":"2024-07-30T16:00:00.000Z","stockId":2746,"sp":5.81},{"date":"2024-07-29T16:00:00.000Z","stockId":2746,"sp":5.72},{"date":"2024-07-28T16:00:00.000Z","stockId":2746,"sp":5.53},{"date":"2024-07-25T16:00:00.000Z","stockId":2746,"sp":5.6},{"date":"2024-07-24T16:00:00.000Z","stockId":2746,"sp":5.59},{"date":"2024-07-23T16:00:00.000Z","stockId":2746,"sp":5.5},{"date":"2024-07-22T16:00:00.000Z","stockId":2746,"sp":5.58},{"date":"2024-07-21T16:00:00.000Z","stockId":2746,"sp":5.85},{"date":"2024-07-18T16:00:00.000Z","stockId":2746,"sp":5.78},{"date":"2024-07-17T16:00:00.000Z","stockId":2746,"sp":5.62},{"date":"2024-07-16T16:00:00.000Z","stockId":2746,"sp":5.62},{"date":"2024-07-15T16:00:00.000Z","stockId":2746,"sp":5.58},{"date":"2024-07-14T16:00:00.000Z","stockId":2746,"sp":5.57},{"date":"2024-07-11T16:00:00.000Z","stockId":2746,"sp":5.5},{"date":"2024-07-10T16:00:00.000Z","stockId":2746,"sp":5.53},{"date":"2024-07-09T16:00:00.000Z","stockId":2746,"sp":5.42},{"date":"2024-07-08T16:00:00.000Z","stockId":2746,"sp":5.46},{"date":"2024-07-07T16:00:00.000Z","stockId":2746,"sp":5.54},{"date":"2024-07-04T16:00:00.000Z","stockId":2746,"sp":5.62},{"date":"2024-07-03T16:00:00.000Z","stockId":2746,"sp":5.58},{"date":"2024-07-02T16:00:00.000Z","stockId":2746,"sp":5.75},{"date":"2024-07-01T16:00:00.000Z","stockId":2746,"sp":5.73},{"date":"2024-06-30T16:00:00.000Z","stockId":2746,"sp":5.79},{"date":"2024-06-27T16:00:00.000Z","stockId":2746,"sp":5.73},{"date":"2024-06-26T16:00:00.000Z","stockId":2746,"sp":5.76},{"sp":5.75,"stockId":2746,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.63,"stockId":2746,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.69,"stockId":2746,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.77,"stockId":2746,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.75,"stockId":2746,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.89,"stockId":2746,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.01,"stockId":2746,"date":"2024-06-17T16:00:00.000Z"},{"sp":6.01,"stockId":2746,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.97,"stockId":2746,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.94,"stockId":2746,"date":"2024-06-12T16:00:00.000Z"},{"sp":6,"stockId":2746,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.08,"stockId":2746,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.04,"stockId":2746,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.96,"stockId":2746,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.98,"stockId":2746,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.2,"stockId":2746,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.17,"stockId":2746,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.16,"stockId":2746,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.22,"stockId":2746,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.37,"stockId":2746,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.39,"stockId":2746,"date":"2024-05-27T16:00:00.000Z"},{"sp":6.5,"stockId":2746,"date":"2024-05-26T16:00:00.000Z"},{"sp":6.6,"stockId":2746,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.55,"stockId":2746,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.67,"stockId":2746,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.65,"stockId":2746,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.67,"stockId":2746,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.52,"stockId":2746,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.44,"stockId":2746,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.37,"stockId":2746,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.47,"stockId":2746,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.37,"stockId":2746,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2746,"sp":6.41},{"date":"2024-05-08T16:00:00.000Z","stockId":2746,"sp":6.39},{"date":"2024-05-07T16:00:00.000Z","stockId":2746,"sp":6.32},{"date":"2024-05-06T16:00:00.000Z","stockId":2746,"sp":6.27},{"date":"2024-05-05T16:00:00.000Z","stockId":2746,"sp":6.27},{"date":"2024-04-29T16:00:00.000Z","stockId":2746,"sp":6.13},{"date":"2024-04-28T16:00:00.000Z","stockId":2746,"sp":6.14},{"date":"2024-04-25T16:00:00.000Z","stockId":2746,"sp":5.99},{"date":"2024-04-24T16:00:00.000Z","stockId":2746,"sp":5.92},{"date":"2024-04-23T16:00:00.000Z","stockId":2746,"sp":5.86},{"date":"2024-04-22T16:00:00.000Z","stockId":2746,"sp":5.93},{"date":"2024-04-21T16:00:00.000Z","stockId":2746,"sp":6.34},{"date":"2024-04-18T16:00:00.000Z","stockId":2746,"sp":6.09},{"date":"2024-04-17T16:00:00.000Z","stockId":2746,"sp":6.07},{"date":"2024-04-16T16:00:00.000Z","stockId":2746,"sp":6.07},{"date":"2024-04-15T16:00:00.000Z","stockId":2746,"sp":5.89},{"date":"2024-04-14T16:00:00.000Z","stockId":2746,"sp":6.13},{"date":"2024-04-11T16:00:00.000Z","stockId":2746,"sp":6.33},{"date":"2024-04-10T16:00:00.000Z","stockId":2746,"sp":6.46},{"date":"2024-04-09T16:00:00.000Z","stockId":2746,"sp":6.52},{"date":"2024-04-08T16:00:00.000Z","stockId":2746,"sp":6.6},{"date":"2024-04-07T16:00:00.000Z","stockId":2746,"sp":6.53},{"date":"2024-04-02T16:00:00.000Z","stockId":2746,"sp":6.69},{"date":"2024-04-01T16:00:00.000Z","stockId":2746,"sp":6.59},{"date":"2024-03-31T16:00:00.000Z","stockId":2746,"sp":6.56},{"date":"2024-03-28T16:00:00.000Z","stockId":2746,"sp":6.38},{"date":"2024-03-27T16:00:00.000Z","stockId":2746,"sp":6.23},{"date":"2024-03-26T16:00:00.000Z","stockId":2746,"sp":6.28},{"date":"2024-03-25T16:00:00.000Z","stockId":2746,"sp":6.42},{"date":"2024-03-24T16:00:00.000Z","stockId":2746,"sp":6.34},{"date":"2024-03-21T16:00:00.000Z","stockId":2746,"sp":6.49},{"date":"2024-03-20T16:00:00.000Z","stockId":2746,"sp":6.68},{"date":"2024-03-19T16:00:00.000Z","stockId":2746,"sp":6.47},{"date":"2024-03-18T16:00:00.000Z","stockId":2746,"sp":6.47},{"date":"2024-03-17T16:00:00.000Z","stockId":2746,"sp":6.36},{"date":"2024-03-14T16:00:00.000Z","stockId":2746,"sp":6.31},{"date":"2024-03-13T16:00:00.000Z","stockId":2746,"sp":6.23},{"date":"2024-03-12T16:00:00.000Z","stockId":2746,"sp":6.26},{"date":"2024-03-11T16:00:00.000Z","stockId":2746,"sp":6.35},{"date":"2024-03-10T16:00:00.000Z","stockId":2746,"sp":6.26},{"date":"2024-03-07T16:00:00.000Z","stockId":2746,"sp":6.2},{"date":"2024-03-06T16:00:00.000Z","stockId":2746,"sp":6.22},{"date":"2024-03-05T16:00:00.000Z","stockId":2746,"sp":6.17},{"date":"2024-03-04T16:00:00.000Z","stockId":2746,"sp":6.22},{"date":"2024-03-03T16:00:00.000Z","stockId":2746,"sp":6.28},{"date":"2024-02-29T16:00:00.000Z","stockId":2746,"sp":6.38},{"date":"2024-02-28T16:00:00.000Z","stockId":2746,"sp":6.44},{"date":"2024-02-27T16:00:00.000Z","stockId":2746,"sp":6.26},{"date":"2024-02-26T16:00:00.000Z","stockId":2746,"sp":6.53},{"date":"2024-02-25T16:00:00.000Z","stockId":2746,"sp":6.37},{"date":"2024-02-22T16:00:00.000Z","stockId":2746,"sp":6.38},{"date":"2024-02-21T16:00:00.000Z","stockId":2746,"sp":6.35},{"date":"2024-02-20T16:00:00.000Z","stockId":2746,"sp":6.31},{"date":"2024-02-19T16:00:00.000Z","stockId":2746,"sp":6.34},{"date":"2024-02-18T16:00:00.000Z","stockId":2746,"sp":6.41},{"date":"2024-02-07T16:00:00.000Z","stockId":2746,"sp":6.75},{"date":"2024-02-06T16:00:00.000Z","stockId":2746,"sp":6.39},{"date":"2024-02-05T16:00:00.000Z","stockId":2746,"sp":5.94},{"date":"2024-02-04T16:00:00.000Z","stockId":2746,"sp":5.4},{"date":"2024-02-01T16:00:00.000Z","stockId":2746,"sp":5.89},{"date":"2024-01-31T16:00:00.000Z","stockId":2746,"sp":5.99},{"date":"2024-01-30T16:00:00.000Z","stockId":2746,"sp":6.13},{"date":"2024-01-29T16:00:00.000Z","stockId":2746,"sp":6.33},{"date":"2024-01-28T16:00:00.000Z","stockId":2746,"sp":6.53},{"date":"2024-01-25T16:00:00.000Z","stockId":2746,"sp":6.61},{"date":"2024-01-24T16:00:00.000Z","stockId":2746,"sp":6.66},{"date":"2024-01-23T16:00:00.000Z","stockId":2746,"sp":6.41},{"date":"2024-01-22T16:00:00.000Z","stockId":2746,"sp":6.32},{"date":"2024-01-21T16:00:00.000Z","stockId":2746,"sp":6.31},{"date":"2024-01-18T16:00:00.000Z","stockId":2746,"sp":6.74},{"date":"2024-01-17T16:00:00.000Z","stockId":2746,"sp":6.85},{"date":"2024-01-16T16:00:00.000Z","stockId":2746,"sp":6.79},{"date":"2024-01-15T16:00:00.000Z","stockId":2746,"sp":6.95},{"date":"2024-01-14T16:00:00.000Z","stockId":2746,"sp":6.88},{"date":"2024-01-11T16:00:00.000Z","stockId":2746,"sp":6.93},{"date":"2024-01-10T16:00:00.000Z","stockId":2746,"sp":6.88},{"date":"2024-01-09T16:00:00.000Z","stockId":2746,"sp":6.73},{"date":"2024-01-08T16:00:00.000Z","stockId":2746,"sp":6.71},{"date":"2024-01-07T16:00:00.000Z","stockId":2746,"sp":6.61},{"date":"2024-01-04T16:00:00.000Z","stockId":2746,"sp":6.81},{"date":"2024-01-03T16:00:00.000Z","stockId":2746,"sp":6.92},{"date":"2024-01-02T16:00:00.000Z","stockId":2746,"sp":7.01},{"date":"2024-01-01T16:00:00.000Z","stockId":2746,"sp":7.03},{"date":"2023-12-28T16:00:00.000Z","stockId":2746,"sp":7.04},{"date":"2023-12-27T16:00:00.000Z","stockId":2746,"sp":7.06},{"date":"2023-12-26T16:00:00.000Z","stockId":2746,"sp":6.99},{"date":"2023-12-25T16:00:00.000Z","stockId":2746,"sp":6.88},{"date":"2023-12-24T16:00:00.000Z","stockId":2746,"sp":6.91},{"date":"2023-12-21T16:00:00.000Z","stockId":2746,"sp":6.84},{"date":"2023-12-20T16:00:00.000Z","stockId":2746,"sp":6.87},{"date":"2023-12-19T16:00:00.000Z","stockId":2746,"sp":6.8},{"date":"2023-12-18T16:00:00.000Z","stockId":2746,"sp":6.88},{"date":"2023-12-17T16:00:00.000Z","stockId":2746,"sp":6.96},{"date":"2023-12-14T16:00:00.000Z","stockId":2746,"sp":7.04},{"date":"2023-12-13T16:00:00.000Z","stockId":2746,"sp":7.08},{"date":"2023-12-12T16:00:00.000Z","stockId":2746,"sp":7.14},{"date":"2023-12-11T16:00:00.000Z","stockId":2746,"sp":7.28},{"date":"2023-12-10T16:00:00.000Z","stockId":2746,"sp":7.22},{"date":"2023-12-07T16:00:00.000Z","stockId":2746,"sp":7.15},{"date":"2023-12-06T16:00:00.000Z","stockId":2746,"sp":7.34},{"date":"2023-12-05T16:00:00.000Z","stockId":2746,"sp":7.37},{"date":"2023-12-04T16:00:00.000Z","stockId":2746,"sp":7.17},{"date":"2023-12-03T16:00:00.000Z","stockId":2746,"sp":7.28},{"date":"2023-11-30T16:00:00.000Z","stockId":2746,"sp":7.25},{"date":"2023-11-29T16:00:00.000Z","stockId":2746,"sp":7.26},{"date":"2023-11-28T16:00:00.000Z","stockId":2746,"sp":7.2},{"date":"2023-11-27T16:00:00.000Z","stockId":2746,"sp":7.34},{"date":"2023-11-26T16:00:00.000Z","stockId":2746,"sp":7.36},{"date":"2023-11-23T16:00:00.000Z","stockId":2746,"sp":7.4},{"date":"2023-11-22T16:00:00.000Z","stockId":2746,"sp":7.36},{"date":"2023-11-21T16:00:00.000Z","stockId":2746,"sp":7.32},{"date":"2023-11-20T16:00:00.000Z","stockId":2746,"sp":7.32},{"date":"2023-11-19T16:00:00.000Z","stockId":2746,"sp":7.39},{"date":"2023-11-16T16:00:00.000Z","stockId":2746,"sp":7.24},{"date":"2023-11-15T16:00:00.000Z","stockId":2746,"sp":7.21},{"date":"2023-11-14T16:00:00.000Z","stockId":2746,"sp":7.32},{"date":"2023-11-13T16:00:00.000Z","stockId":2746,"sp":7.31},{"date":"2023-11-12T16:00:00.000Z","stockId":2746,"sp":7.28},{"date":"2023-11-09T16:00:00.000Z","stockId":2746,"sp":7.32},{"date":"2023-11-08T16:00:00.000Z","stockId":2746,"sp":7.27},{"date":"2023-11-07T16:00:00.000Z","stockId":2746,"sp":7.33},{"date":"2023-11-06T16:00:00.000Z","stockId":2746,"sp":7.42},{"date":"2023-11-05T16:00:00.000Z","stockId":2746,"sp":7.39},{"date":"2023-11-02T16:00:00.000Z","stockId":2746,"sp":7.4},{"date":"2023-11-01T16:00:00.000Z","stockId":2746,"sp":7.42},{"date":"2023-10-31T16:00:00.000Z","stockId":2746,"sp":7.46},{"date":"2023-10-30T16:00:00.000Z","stockId":2746,"sp":7.28},{"date":"2023-10-29T16:00:00.000Z","stockId":2746,"sp":7.32},{"date":"2023-10-26T16:00:00.000Z","stockId":2746,"sp":7.28},{"date":"2023-10-25T16:00:00.000Z","stockId":2746,"sp":7.19},{"date":"2023-10-24T16:00:00.000Z","stockId":2746,"sp":7.19},{"date":"2023-10-23T16:00:00.000Z","stockId":2746,"sp":7.47},{"date":"2023-10-22T16:00:00.000Z","stockId":2746,"sp":7.36},{"date":"2023-10-19T16:00:00.000Z","stockId":2746,"sp":7.5},{"date":"2023-10-18T16:00:00.000Z","stockId":2746,"sp":7.62},{"date":"2023-10-17T16:00:00.000Z","stockId":2746,"sp":7.76},{"date":"2023-10-16T16:00:00.000Z","stockId":2746,"sp":7.87},{"date":"2023-10-15T16:00:00.000Z","stockId":2746,"sp":7.84},{"date":"2023-10-12T16:00:00.000Z","stockId":2746,"sp":7.95},{"date":"2023-10-11T16:00:00.000Z","stockId":2746,"sp":8.11},{"date":"2023-10-10T16:00:00.000Z","stockId":2746,"sp":8.03},{"date":"2023-10-09T16:00:00.000Z","stockId":2746,"sp":8.02},{"date":"2023-10-08T16:00:00.000Z","stockId":2746,"sp":8.07},{"date":"2023-09-27T16:00:00.000Z","stockId":2746,"sp":8.18},{"date":"2023-09-26T16:00:00.000Z","stockId":2746,"sp":8.22},{"date":"2023-09-25T16:00:00.000Z","stockId":2746,"sp":8.2},{"date":"2023-09-24T16:00:00.000Z","stockId":2746,"sp":8.24},{"date":"2023-09-21T16:00:00.000Z","stockId":2746,"sp":8.29},{"date":"2023-09-20T16:00:00.000Z","stockId":2746,"sp":8.16},{"date":"2023-09-19T16:00:00.000Z","stockId":2746,"sp":8.31},{"date":"2023-09-18T16:00:00.000Z","stockId":2746,"sp":8.3},{"date":"2023-09-17T16:00:00.000Z","stockId":2746,"sp":8.28},{"date":"2023-09-14T16:00:00.000Z","stockId":2746,"sp":8.18},{"date":"2023-09-13T16:00:00.000Z","stockId":2746,"sp":8.12},{"date":"2023-09-12T16:00:00.000Z","stockId":2746,"sp":8.16},{"date":"2023-09-11T16:00:00.000Z","stockId":2746,"sp":8.3},{"date":"2023-09-10T16:00:00.000Z","stockId":2746,"sp":8.18},{"date":"2023-09-07T16:00:00.000Z","stockId":2746,"sp":8.07},{"date":"2023-09-06T16:00:00.000Z","stockId":2746,"sp":8.13},{"date":"2023-09-05T16:00:00.000Z","stockId":2746,"sp":8.23},{"date":"2023-09-04T16:00:00.000Z","stockId":2746,"sp":8.37},{"date":"2023-09-03T16:00:00.000Z","stockId":2746,"sp":8.41},{"date":"2023-08-31T16:00:00.000Z","stockId":2746,"sp":8.22},{"date":"2023-08-30T16:00:00.000Z","stockId":2746,"sp":8.09},{"date":"2023-08-29T16:00:00.000Z","stockId":2746,"sp":8.26},{"date":"2023-08-28T16:00:00.000Z","stockId":2746,"sp":8.42},{"date":"2023-08-27T16:00:00.000Z","stockId":2746,"sp":8.22},{"date":"2023-08-24T16:00:00.000Z","stockId":2746,"sp":8.39},{"date":"2023-08-23T16:00:00.000Z","stockId":2746,"sp":8.51},{"date":"2023-08-22T16:00:00.000Z","stockId":2746,"sp":8.19},{"date":"2023-08-21T16:00:00.000Z","stockId":2746,"sp":8.12},{"date":"2023-08-20T16:00:00.000Z","stockId":2746,"sp":8.2},{"date":"2023-08-17T16:00:00.000Z","stockId":2746,"sp":8.27},{"date":"2023-08-16T16:00:00.000Z","stockId":2746,"sp":8.36},{"date":"2023-08-15T16:00:00.000Z","stockId":2746,"sp":8.31},{"date":"2023-08-14T16:00:00.000Z","stockId":2746,"sp":8.26},{"date":"2023-08-13T16:00:00.000Z","stockId":2746,"sp":8.26},{"date":"2023-08-10T16:00:00.000Z","stockId":2746,"sp":8.33},{"date":"2023-08-09T16:00:00.000Z","stockId":2746,"sp":8.51},{"date":"2023-08-08T16:00:00.000Z","stockId":2746,"sp":8.48},{"date":"2023-08-07T16:00:00.000Z","stockId":2746,"sp":8.62},{"date":"2023-08-06T16:00:00.000Z","stockId":2746,"sp":8.62},{"date":"2023-08-03T16:00:00.000Z","stockId":2746,"sp":8.53},{"date":"2023-08-02T16:00:00.000Z","stockId":2746,"sp":8.63},{"date":"2023-08-01T16:00:00.000Z","stockId":2746,"sp":8.55},{"date":"2023-07-31T16:00:00.000Z","stockId":2746,"sp":8.54},{"date":"2023-07-30T16:00:00.000Z","stockId":2746,"sp":8.62},{"date":"2023-07-27T16:00:00.000Z","stockId":2746,"sp":8.42},{"date":"2023-07-26T16:00:00.000Z","stockId":2746,"sp":8.4},{"date":"2023-07-25T16:00:00.000Z","stockId":2746,"sp":8.43}],"dateFlag":"day"}