window.pageData = {"stock":{"_id":688,"stockCode":"000688","exchange":"sz","market":"a","stockType":"company","followedNum":276,"ipoDate":"1997-01-19T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":23,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":688,"establishDate":"1978-11-09T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"国城矿业","convertibleBondFlag":1,"operatingDataFlag":0,"financingFlag":1,"pinyin":"gcky","undefined":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"吴城","blockDealDate":"2025-12-15T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-22T16:00:00.000Z"],"lastExpectedDate":"2026-04-22T16:00:00.000Z","lastUpdated":"2026-04-04T19:07:04.590Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-20T16:00:00.000Z","2026-03-23T16:00:00.000Z"],"lastExpectedDate":"2026-03-23T16:00:00.000Z","lastUpdated":"2026-04-04T19:07:04.569Z","reportDate":"2026-03-23T16:00:00.000Z"}],"latestLiftedDate":"2026-05-01T16:00:00.000Z","province":{"shortName":"四川"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000240303,"stockCode":"240303","name":"铅锌","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":240303,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":28.736998789762207},"pb":{"mcw":3.927728710357139},"ps_ttm":{"mcw":1.4634082269179811},"dyr":{"mcw":0.005899856524507274}},"staticDividendYieldRatio":0.011515898080556699},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020204,"stockCode":"C020204","exchange":"sz","stockType":"industry","source":"cni","tickerId":20204,"name":"有色金属"}],"sw":[{"_id":2010000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw","tickerId":240000,"source":"sw"},{"_id":2010000240300,"stockCode":"240300","name":"工业金属","stockType":"industry","exchange":"sw","tickerId":240300,"source":"sw"},{"_id":2010000240303,"stockCode":"240303","name":"铅锌","stockType":"industry","exchange":"sw","tickerId":240303,"source":"sw"}],"sw_2021":[{"_id":2020000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw_2021","tickerId":240000,"source":"sw_2021"},{"_id":2020000240300,"stockCode":"240300","name":"工业金属","stockType":"industry","exchange":"sw_2021","tickerId":240300,"source":"sw_2021"},{"_id":2020000240303,"stockCode":"240303","name":"铅锌","stockType":"industry","exchange":"sw_2021","tickerId":240303,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000819,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000819","tickerId":819,"source":"csi","name":"有色金属","weighting":0.00628},{"_id":1000000000811,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000811","tickerId":811,"source":"csi","name":"细分有色","weighting":0.00613},{"_id":1000000930708,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930708","tickerId":930708,"source":"csi","name":"中证有色","weighting":0.00604},{"_id":1000000000987,"stockCode":"000987","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":987,"name":"全指材料","weighting":0.00279},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.002},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00164},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0009},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00026}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.gckychina.com","companyName":"国城矿业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":688,"type":"tr_dri","cagr_p_r_fs":0.08906035053268879,"cagr_p_r_fys":0.43956834532374045,"cagr_p_r_y1":2.3972835314091663,"cagr_p_r_y10":0.17509518589448314,"cagr_p_r_y3":0.33665594336766613,"cagr_p_r_y5":0.3506169846516749,"p_r_fs":11.080258126320125,"cagr_p_r_d30":0.15331412103746334,"cagr_p_r_d60":0.49663425579655907,"cagr_p_r_d90":0.43956834532374045,"last_data_date":"2026-04-02T16:00:00.000Z","period_date":"1997-01-19T16:00:00.000Z","cagr_p_r_y20":0.18507389101551097,"cagr_p_r_d14":0.3078431372549022,"cagr_p_r_d7":-0.05702167766258226},"shnc":{"stockId":688,"type":"shnc","shnc_rld":"2026-03-09T16:00:00.000Z","shnc_rln":27874,"shnc_d90":-0.02749284767287698,"shnc_qld":"2025-12-30T16:00:00.000Z","shnc_qln":28068,"shnc_q1":0.06451245875526226,"shnc_q2":0.1703777833375031,"shnc_q3":0.20753742901393907,"shnc_d10":-0.025248286473632676,"shnc_d60":-0.0069117856633889125},"ple":{"stockId":688,"type":"ple","ps":699046900,"ps_mc":27975856938.000004,"ps_shbt10sh_r":0.7809810048012072,"ps_sc_r":0.5899,"pc":5,"last_data_date":"2026-03-26T16:00:00.000Z"},"mtasl":{"stockId":688,"type":"mtasl","last_data_date":"2026-04-01T16:00:00.000Z","spc":0.0164,"mtaslb":341471242,"mtaslb_mc_r":0.0072599136467832075,"mtaslb_fbc":-27315381,"mtaslb_fb":339316075,"mtaslb_smc":-3400,"mtaslb_sb":2155167,"fb_mc_rc_d1":-0.0005807438018132805,"fb_mc_rc_d5":-0.0015557051107502936,"fb_mc_rc_d20":-0.002673698086694508,"fb_mc_rc_d60":0.0014811942065713103,"fb_mc_rc_d120":0.0031581056620175628,"sb_mc_rc_d1":0.0000018019648491901864,"sb_mc_rc_d5":-0.0000029134828325791407,"sb_mc_rc_d20":-0.0000026528902545558883,"sb_mc_rc_d60":0.000005145687993641453,"sb_mc_rc_d120":-0.0000010033310564969534,"npa_o_f_d1":-27315381,"npa_o_f_d120":79144935,"npa_o_f_d20":-112871688,"npa_o_f_d5":-70563043,"npa_o_f_d60":41868558,"fb_mc_rc_d240":0.004217626968582573,"npa_o_f_d240":102670504},"mm_ha":{"stockId":688,"type":"mm_ha","mm_sh":11508643,"mm_sha":319940275,"mm_sh_cap_r":0.00971141555461068,"spc":0.035,"mm_shc_v_r":0.13248453054900095,"mm_sh_nba_d1":38970380.83442958,"mm_sh_nba_d5":38970380.83442958,"mm_sh_nba_d20":38970380.83442958,"mm_sh_nba_d60":38970380.83442958,"mm_sh_nba_d120":31342126.34461336,"mm_sh_nba_d240":343020.46089566546,"mm_sh_cap_rc_d1":0.0023248631323760467,"mm_sh_cap_rc_d5":0.0023248631323760467,"mm_sh_cap_rc_d20":0.0023248631323760467,"mm_sh_cap_rc_d60":0.0023248631323760467,"mm_sh_cap_rc_d120":0.0018173469564736408,"mm_sh_nbv_d1":2616384,"mm_sh_nbv_d5":2616384,"mm_sh_nbv_d20":2616384,"mm_sh_nbv_d60":2616384,"mm_sh_nbv_d120":2045229,"mm_sh_nbv_d240":-543685,"mm_sh_nbp_d1":17963699.537071742,"mm_sh_nbp_d5":-189949.3985035423,"mm_sh_nbp_d20":-189949.3985035423,"mm_sh_nbp_d60":-189949.3985035423,"mm_sh_nbp_d120":-7858037.065397937,"mm_sh_nbp_d240":-8281178.681921358,"mm_sh_nbpr_d1":0.4609577620858445,"mm_sh_nbpr_d5":-0.06399488034947831,"mm_sh_nbpr_d20":-0.06399488034947831,"mm_sh_nbpr_d60":-0.06399488034947831,"mm_sh_nbpr_d120":-0.26302174709146503,"mm_sh_nbpr_d240":-0.505705472400641,"mm_sh_cap_rc_d240":-0.0004831069186044066,"last_data_date":"2025-12-30T16:00:00.000Z","mm_shc_v_r_d120":0.0008197588406537999,"mm_shc_v_r_d20":0.006624226527450048,"mm_shc_v_r_d240":-0.002126537171752763,"mm_shc_v_r_d5":0.02649690610980019,"mm_shc_v_r_d60":0.002208075509150016,"mm_sh_cap_rc_q1":0.001485467410665858,"mm_sh_cap_rc_q2":0.0038103305430419046,"mm_sh_cap_rc_q3":0.0033028143671394988,"mm_sh_cap_rc_q4":0.0012202355500586515,"mm_sh_nba_q1":63380065.34308782,"mm_sh_nba_q2":102350446.1775174,"mm_sh_nba_q3":94722191.68770118,"mm_sh_nba_q4":66691282.59513649,"mm_sh_nbv_q1":2251221,"mm_sh_nbv_q2":4867605,"mm_sh_nbv_q3":4296450,"mm_sh_nbv_q4":1952731}},"priceMetrics":{"pe_ttm":44.05685202753111,"d_pe_ttm":-184.24699467360006,"pb":18.22887341520079,"pb_wo_gw":18.22887341520079,"dyr":0.003248375812093953,"mc":47426409594.12,"mc_om":47426409594.12,"sp":40.02,"spc":0.0083,"ta":810354409,"to_r":0.017196126587611913,"cmc":47426236708,"ecmc":16038560632.68,"ecmc_psh":575395,"shn":27874},"staticDividendYieldRatio":0.003248375812093953},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":688,"sp":40.02},{"date":"2026-04-01T16:00:00.000Z","stockId":688,"sp":39.69},{"stockId":688,"date":"2026-03-31T16:00:00.000Z","sp":39.05},{"stockId":688,"date":"2026-03-30T16:00:00.000Z","sp":38.87},{"date":"2026-03-29T16:00:00.000Z","stockId":688,"sp":42.4},{"stockId":688,"date":"2026-03-26T16:00:00.000Z","sp":42.44},{"stockId":688,"date":"2026-03-25T16:00:00.000Z","sp":39.48},{"date":"2026-03-24T16:00:00.000Z","stockId":688,"sp":37.7},{"date":"2026-03-23T16:00:00.000Z","stockId":688,"sp":35.86},{"date":"2026-03-22T16:00:00.000Z","stockId":688,"sp":32.6},{"date":"2026-03-19T16:00:00.000Z","stockId":688,"sp":30.6},{"stockId":688,"date":"2026-03-18T16:00:00.000Z","sp":29.91},{"date":"2026-03-17T16:00:00.000Z","stockId":688,"sp":32.66},{"date":"2026-03-16T16:00:00.000Z","stockId":688,"sp":34.88},{"stockId":688,"date":"2026-03-15T16:00:00.000Z","sp":36.03},{"date":"2026-03-12T16:00:00.000Z","stockId":688,"sp":36.4},{"date":"2026-03-11T16:00:00.000Z","stockId":688,"sp":36.04},{"stockId":688,"date":"2026-03-10T16:00:00.000Z","sp":35.72},{"stockId":688,"date":"2026-03-09T16:00:00.000Z","sp":35},{"date":"2026-03-08T16:00:00.000Z","stockId":688,"sp":35.08},{"stockId":688,"date":"2026-03-05T16:00:00.000Z","sp":34.57},{"stockId":688,"date":"2026-03-04T16:00:00.000Z","sp":35.08},{"stockId":688,"date":"2026-03-03T16:00:00.000Z","sp":34.7},{"date":"2026-03-02T16:00:00.000Z","stockId":688,"sp":35.23},{"date":"2026-03-01T16:00:00.000Z","stockId":688,"sp":36.79},{"stockId":688,"date":"2026-02-26T16:00:00.000Z","sp":37.39},{"stockId":688,"date":"2026-02-25T16:00:00.000Z","sp":35.65},{"stockId":688,"date":"2026-02-24T16:00:00.000Z","sp":35.82},{"date":"2026-02-23T16:00:00.000Z","stockId":688,"sp":33.65},{"date":"2026-02-12T16:00:00.000Z","stockId":688,"sp":32.38},{"stockId":688,"date":"2026-02-11T16:00:00.000Z","sp":31.49},{"stockId":688,"date":"2026-02-10T16:00:00.000Z","sp":31.01},{"stockId":688,"date":"2026-02-09T16:00:00.000Z","sp":28.43},{"stockId":688,"date":"2026-02-08T16:00:00.000Z","sp":28.26},{"date":"2026-02-05T16:00:00.000Z","stockId":688,"sp":27.57},{"date":"2026-02-04T16:00:00.000Z","stockId":688,"sp":26.09},{"stockId":688,"date":"2026-02-03T16:00:00.000Z","sp":27.75},{"stockId":688,"date":"2026-02-02T16:00:00.000Z","sp":28.69},{"stockId":688,"date":"2026-02-01T16:00:00.000Z","sp":26.74},{"stockId":688,"date":"2026-01-29T16:00:00.000Z","sp":26.8},{"date":"2026-01-28T16:00:00.000Z","stockId":688,"sp":29.14},{"stockId":688,"date":"2026-01-27T16:00:00.000Z","sp":30.88},{"stockId":688,"date":"2026-01-26T16:00:00.000Z","sp":29.68},{"date":"2026-01-25T16:00:00.000Z","stockId":688,"sp":32.33},{"stockId":688,"date":"2026-01-22T16:00:00.000Z","sp":29.66},{"date":"2026-01-21T16:00:00.000Z","stockId":688,"sp":27.44},{"date":"2026-01-20T16:00:00.000Z","stockId":688,"sp":27.92},{"date":"2026-01-19T16:00:00.000Z","stockId":688,"sp":25.38},{"date":"2026-01-18T16:00:00.000Z","stockId":688,"sp":25.36},{"date":"2026-01-15T16:00:00.000Z","stockId":688,"sp":24.7},{"stockId":688,"date":"2026-01-14T16:00:00.000Z","sp":25.61},{"date":"2026-01-13T16:00:00.000Z","stockId":688,"sp":26.37},{"date":"2026-01-12T16:00:00.000Z","stockId":688,"sp":28.4},{"date":"2026-01-11T16:00:00.000Z","stockId":688,"sp":27.81},{"date":"2026-01-08T16:00:00.000Z","stockId":688,"sp":27.95},{"date":"2026-01-07T16:00:00.000Z","stockId":688,"sp":27.82},{"date":"2026-01-06T16:00:00.000Z","stockId":688,"sp":28.1},{"date":"2026-01-05T16:00:00.000Z","stockId":688,"sp":28.97},{"date":"2026-01-04T16:00:00.000Z","stockId":688,"sp":28.85},{"date":"2025-12-30T16:00:00.000Z","stockId":688,"sp":27.8},{"date":"2025-12-29T16:00:00.000Z","stockId":688,"sp":26.86},{"date":"2025-12-28T16:00:00.000Z","stockId":688,"sp":26.32},{"date":"2025-12-25T16:00:00.000Z","stockId":688,"sp":29.13},{"date":"2025-12-24T16:00:00.000Z","stockId":688,"sp":26.48},{"date":"2025-12-23T16:00:00.000Z","stockId":688,"sp":26.96},{"date":"2025-12-22T16:00:00.000Z","stockId":688,"sp":27.88},{"date":"2025-12-21T16:00:00.000Z","stockId":688,"sp":26.52},{"date":"2025-12-18T16:00:00.000Z","stockId":688,"sp":25.55},{"date":"2025-12-17T16:00:00.000Z","stockId":688,"sp":24.3},{"date":"2025-12-16T16:00:00.000Z","stockId":688,"sp":25.34},{"date":"2025-12-15T16:00:00.000Z","stockId":688,"sp":23.04},{"date":"2025-12-14T16:00:00.000Z","stockId":688,"sp":23.33},{"date":"2025-12-11T16:00:00.000Z","stockId":688,"sp":23.53},{"date":"2025-12-10T16:00:00.000Z","stockId":688,"sp":23.39},{"date":"2025-12-09T16:00:00.000Z","stockId":688,"sp":23.58},{"date":"2025-12-08T16:00:00.000Z","stockId":688,"sp":22.61},{"date":"2025-12-07T16:00:00.000Z","stockId":688,"sp":22.89},{"date":"2025-12-04T16:00:00.000Z","stockId":688,"sp":21.76},{"date":"2025-12-03T16:00:00.000Z","stockId":688,"sp":22.17},{"date":"2025-12-02T16:00:00.000Z","stockId":688,"sp":22.37},{"date":"2025-12-01T16:00:00.000Z","stockId":688,"sp":24.22},{"date":"2025-11-30T16:00:00.000Z","stockId":688,"sp":24.72},{"date":"2025-11-27T16:00:00.000Z","stockId":688,"sp":25.52},{"date":"2025-11-26T16:00:00.000Z","stockId":688,"sp":24.16},{"date":"2025-11-25T16:00:00.000Z","stockId":688,"sp":25.11},{"date":"2025-11-24T16:00:00.000Z","stockId":688,"sp":25.47},{"date":"2025-11-23T16:00:00.000Z","stockId":688,"sp":24.02},{"date":"2025-11-20T16:00:00.000Z","stockId":688,"sp":26.69},{"date":"2025-11-19T16:00:00.000Z","stockId":688,"sp":29.65},{"date":"2025-11-18T16:00:00.000Z","stockId":688,"sp":28.24},{"date":"2025-11-17T16:00:00.000Z","stockId":688,"sp":27.15},{"date":"2025-11-16T16:00:00.000Z","stockId":688,"sp":27.74},{"date":"2025-11-13T16:00:00.000Z","stockId":688,"sp":25.22},{"date":"2025-11-12T16:00:00.000Z","stockId":688,"sp":24.39},{"date":"2025-11-11T16:00:00.000Z","stockId":688,"sp":22.17},{"date":"2025-11-10T16:00:00.000Z","stockId":688,"sp":23.01},{"date":"2025-11-09T16:00:00.000Z","stockId":688,"sp":20.92},{"date":"2025-11-06T16:00:00.000Z","stockId":688,"sp":19.02},{"date":"2025-11-05T16:00:00.000Z","stockId":688,"sp":17.67},{"date":"2025-11-04T16:00:00.000Z","stockId":688,"sp":18},{"date":"2025-11-03T16:00:00.000Z","stockId":688,"sp":16.45},{"date":"2025-11-02T16:00:00.000Z","stockId":688,"sp":18.28},{"date":"2025-10-30T16:00:00.000Z","stockId":688,"sp":18.14},{"date":"2025-10-29T16:00:00.000Z","stockId":688,"sp":17.2},{"date":"2025-10-28T16:00:00.000Z","stockId":688,"sp":15.86},{"date":"2025-10-27T16:00:00.000Z","stockId":688,"sp":14.73},{"date":"2025-10-26T16:00:00.000Z","stockId":688,"sp":15.07},{"date":"2025-10-23T16:00:00.000Z","stockId":688,"sp":14.77},{"date":"2025-10-22T16:00:00.000Z","stockId":688,"sp":14.35},{"date":"2025-10-21T16:00:00.000Z","stockId":688,"sp":14.21},{"date":"2025-10-20T16:00:00.000Z","stockId":688,"sp":14.15},{"date":"2025-10-19T16:00:00.000Z","stockId":688,"sp":14.15},{"date":"2025-10-16T16:00:00.000Z","stockId":688,"sp":14.46},{"date":"2025-10-15T16:00:00.000Z","stockId":688,"sp":14.44},{"date":"2025-10-14T16:00:00.000Z","stockId":688,"sp":14.76},{"date":"2025-10-13T16:00:00.000Z","stockId":688,"sp":14.68},{"date":"2025-10-12T16:00:00.000Z","stockId":688,"sp":15.25},{"date":"2025-10-09T16:00:00.000Z","stockId":688,"sp":15.34},{"date":"2025-10-08T16:00:00.000Z","stockId":688,"sp":15.6},{"date":"2025-09-29T16:00:00.000Z","stockId":688,"sp":15},{"date":"2025-09-28T16:00:00.000Z","stockId":688,"sp":14.44},{"date":"2025-09-25T16:00:00.000Z","stockId":688,"sp":14.3},{"date":"2025-09-24T16:00:00.000Z","stockId":688,"sp":14.36},{"date":"2025-09-23T16:00:00.000Z","stockId":688,"sp":14.39},{"date":"2025-09-22T16:00:00.000Z","stockId":688,"sp":14.33},{"date":"2025-09-21T16:00:00.000Z","stockId":688,"sp":14.66},{"date":"2025-09-18T16:00:00.000Z","stockId":688,"sp":14.8},{"date":"2025-09-17T16:00:00.000Z","stockId":688,"sp":14.53},{"date":"2025-09-16T16:00:00.000Z","stockId":688,"sp":15.08},{"date":"2025-09-15T16:00:00.000Z","stockId":688,"sp":15.09},{"date":"2025-09-14T16:00:00.000Z","stockId":688,"sp":15.2},{"date":"2025-09-11T16:00:00.000Z","stockId":688,"sp":15.49},{"date":"2025-09-10T16:00:00.000Z","stockId":688,"sp":14.88},{"date":"2025-09-09T16:00:00.000Z","stockId":688,"sp":14.95},{"date":"2025-09-08T16:00:00.000Z","stockId":688,"sp":15.37},{"date":"2025-09-07T16:00:00.000Z","stockId":688,"sp":15.57},{"date":"2025-09-04T16:00:00.000Z","stockId":688,"sp":15.03},{"date":"2025-09-03T16:00:00.000Z","stockId":688,"sp":14.22},{"date":"2025-09-02T16:00:00.000Z","stockId":688,"sp":14.24},{"date":"2025-09-01T16:00:00.000Z","stockId":688,"sp":14.75},{"date":"2025-08-31T16:00:00.000Z","stockId":688,"sp":14.79},{"date":"2025-08-28T16:00:00.000Z","stockId":688,"sp":14.26},{"date":"2025-08-27T16:00:00.000Z","stockId":688,"sp":14.2},{"date":"2025-08-26T16:00:00.000Z","stockId":688,"sp":14.27},{"date":"2025-08-25T16:00:00.000Z","stockId":688,"sp":14.79},{"date":"2025-08-24T16:00:00.000Z","stockId":688,"sp":14.85},{"date":"2025-08-21T16:00:00.000Z","stockId":688,"sp":14.41},{"date":"2025-08-20T16:00:00.000Z","stockId":688,"sp":14.4},{"date":"2025-08-19T16:00:00.000Z","stockId":688,"sp":14.65},{"date":"2025-08-18T16:00:00.000Z","stockId":688,"sp":14.09},{"date":"2025-08-17T16:00:00.000Z","stockId":688,"sp":14.26},{"date":"2025-08-14T16:00:00.000Z","stockId":688,"sp":14.34},{"date":"2025-08-13T16:00:00.000Z","stockId":688,"sp":14.15},{"date":"2025-08-12T16:00:00.000Z","stockId":688,"sp":14.63},{"date":"2025-08-11T16:00:00.000Z","stockId":688,"sp":14.38},{"date":"2025-08-10T16:00:00.000Z","stockId":688,"sp":14.41},{"date":"2025-08-07T16:00:00.000Z","stockId":688,"sp":14.11},{"date":"2025-08-06T16:00:00.000Z","stockId":688,"sp":14.1},{"date":"2025-08-05T16:00:00.000Z","stockId":688,"sp":13.97},{"date":"2025-08-04T16:00:00.000Z","stockId":688,"sp":13.76},{"date":"2025-08-03T16:00:00.000Z","stockId":688,"sp":13.75},{"date":"2025-07-31T16:00:00.000Z","stockId":688,"sp":13.61},{"date":"2025-07-30T16:00:00.000Z","stockId":688,"sp":13.91},{"date":"2025-07-29T16:00:00.000Z","stockId":688,"sp":14.44},{"date":"2025-07-28T16:00:00.000Z","stockId":688,"sp":14.4},{"date":"2025-07-27T16:00:00.000Z","stockId":688,"sp":14.64},{"date":"2025-07-24T16:00:00.000Z","stockId":688,"sp":14.94},{"date":"2025-07-23T16:00:00.000Z","stockId":688,"sp":14.54},{"date":"2025-07-22T16:00:00.000Z","stockId":688,"sp":13.91},{"date":"2025-07-21T16:00:00.000Z","stockId":688,"sp":14.17},{"date":"2025-07-20T16:00:00.000Z","stockId":688,"sp":13.77},{"date":"2025-07-17T16:00:00.000Z","stockId":688,"sp":13.69},{"date":"2025-07-16T16:00:00.000Z","stockId":688,"sp":13.24},{"date":"2025-07-15T16:00:00.000Z","stockId":688,"sp":13.09},{"date":"2025-07-14T16:00:00.000Z","stockId":688,"sp":13.2},{"date":"2025-07-13T16:00:00.000Z","stockId":688,"sp":13.45},{"date":"2025-07-10T16:00:00.000Z","stockId":688,"sp":13.47},{"date":"2025-07-09T16:00:00.000Z","stockId":688,"sp":12.94},{"date":"2025-07-08T16:00:00.000Z","stockId":688,"sp":12.93},{"date":"2025-07-07T16:00:00.000Z","stockId":688,"sp":13.22},{"date":"2025-07-06T16:00:00.000Z","stockId":688,"sp":13.16},{"date":"2025-07-03T16:00:00.000Z","stockId":688,"sp":13.15},{"date":"2025-07-02T16:00:00.000Z","stockId":688,"sp":13.29},{"date":"2025-07-01T16:00:00.000Z","stockId":688,"sp":13.26},{"date":"2025-06-30T16:00:00.000Z","stockId":688,"sp":13.2},{"date":"2025-06-29T16:00:00.000Z","stockId":688,"sp":13.31},{"date":"2025-06-26T16:00:00.000Z","stockId":688,"sp":13.03},{"date":"2025-06-25T16:00:00.000Z","stockId":688,"sp":12.55},{"date":"2025-06-24T16:00:00.000Z","stockId":688,"sp":12.71},{"date":"2025-06-23T16:00:00.000Z","stockId":688,"sp":12.7},{"date":"2025-06-22T16:00:00.000Z","stockId":688,"sp":12.59},{"date":"2025-06-19T16:00:00.000Z","stockId":688,"sp":12.21},{"date":"2025-06-18T16:00:00.000Z","stockId":688,"sp":12},{"date":"2025-06-17T16:00:00.000Z","stockId":688,"sp":12.42},{"date":"2025-06-16T16:00:00.000Z","stockId":688,"sp":12.42},{"date":"2025-06-15T16:00:00.000Z","stockId":688,"sp":12.39},{"date":"2025-06-12T16:00:00.000Z","stockId":688,"sp":12.45},{"date":"2025-06-11T16:00:00.000Z","stockId":688,"sp":12.69},{"date":"2025-06-10T16:00:00.000Z","stockId":688,"sp":12.69},{"date":"2025-06-09T16:00:00.000Z","stockId":688,"sp":12.48},{"date":"2025-06-08T16:00:00.000Z","stockId":688,"sp":12.62},{"date":"2025-06-05T16:00:00.000Z","stockId":688,"sp":12.86},{"date":"2025-06-04T16:00:00.000Z","stockId":688,"sp":12.75},{"date":"2025-06-03T16:00:00.000Z","stockId":688,"sp":12.95},{"date":"2025-06-02T16:00:00.000Z","stockId":688,"sp":12.33},{"date":"2025-05-29T16:00:00.000Z","stockId":688,"sp":12.01},{"date":"2025-05-28T16:00:00.000Z","stockId":688,"sp":12.37},{"date":"2025-05-27T16:00:00.000Z","stockId":688,"sp":12.06},{"date":"2025-05-26T16:00:00.000Z","stockId":688,"sp":12.01},{"date":"2025-05-25T16:00:00.000Z","stockId":688,"sp":12.17},{"date":"2025-05-22T16:00:00.000Z","stockId":688,"sp":12.04},{"date":"2025-05-21T16:00:00.000Z","stockId":688,"sp":12.17},{"date":"2025-05-20T16:00:00.000Z","stockId":688,"sp":12.38},{"date":"2025-05-19T16:00:00.000Z","stockId":688,"sp":12.56},{"date":"2025-05-18T16:00:00.000Z","stockId":688,"sp":12.35},{"date":"2025-05-15T16:00:00.000Z","stockId":688,"sp":11.63},{"date":"2025-05-14T16:00:00.000Z","stockId":688,"sp":11.62},{"date":"2025-05-13T16:00:00.000Z","stockId":688,"sp":11.85},{"date":"2025-05-12T16:00:00.000Z","stockId":688,"sp":11.74},{"date":"2025-05-11T16:00:00.000Z","stockId":688,"sp":11.82},{"date":"2025-05-08T16:00:00.000Z","stockId":688,"sp":11.71},{"date":"2025-05-07T16:00:00.000Z","stockId":688,"sp":11.79},{"date":"2025-05-06T16:00:00.000Z","stockId":688,"sp":11.91},{"date":"2025-05-05T16:00:00.000Z","stockId":688,"sp":12},{"date":"2025-04-29T16:00:00.000Z","stockId":688,"sp":11.59},{"date":"2025-04-28T16:00:00.000Z","stockId":688,"sp":11.71},{"date":"2025-04-27T16:00:00.000Z","stockId":688,"sp":11.83},{"date":"2025-04-24T16:00:00.000Z","stockId":688,"sp":11.75},{"date":"2025-04-23T16:00:00.000Z","stockId":688,"sp":11.34},{"date":"2025-04-22T16:00:00.000Z","stockId":688,"sp":11.36},{"date":"2025-04-21T16:00:00.000Z","stockId":688,"sp":11.26},{"date":"2025-04-20T16:00:00.000Z","stockId":688,"sp":11.23},{"date":"2025-04-17T16:00:00.000Z","stockId":688,"sp":10.94},{"date":"2025-04-16T16:00:00.000Z","stockId":688,"sp":10.76},{"date":"2025-04-15T16:00:00.000Z","stockId":688,"sp":10.79},{"date":"2025-04-14T16:00:00.000Z","stockId":688,"sp":11.13},{"date":"2025-04-13T16:00:00.000Z","stockId":688,"sp":11.3},{"date":"2025-04-10T16:00:00.000Z","stockId":688,"sp":10.87},{"date":"2025-04-09T16:00:00.000Z","stockId":688,"sp":10.67},{"date":"2025-04-08T16:00:00.000Z","stockId":688,"sp":10.24},{"date":"2025-04-07T16:00:00.000Z","stockId":688,"sp":10.25},{"date":"2025-04-06T16:00:00.000Z","stockId":688,"sp":10.6},{"date":"2025-04-02T16:00:00.000Z","stockId":688,"sp":11.78},{"date":"2025-04-01T16:00:00.000Z","stockId":688,"sp":11.94},{"date":"2025-03-31T16:00:00.000Z","stockId":688,"sp":11.94},{"date":"2025-03-30T16:00:00.000Z","stockId":688,"sp":11.96},{"date":"2025-03-27T16:00:00.000Z","stockId":688,"sp":12},{"date":"2025-03-26T16:00:00.000Z","stockId":688,"sp":12.2},{"date":"2025-03-25T16:00:00.000Z","stockId":688,"sp":12.49},{"date":"2025-03-24T16:00:00.000Z","stockId":688,"sp":12.71},{"date":"2025-03-23T16:00:00.000Z","stockId":688,"sp":12.59},{"date":"2025-03-20T16:00:00.000Z","stockId":688,"sp":12.48},{"date":"2025-03-19T16:00:00.000Z","stockId":688,"sp":12.63},{"date":"2025-03-18T16:00:00.000Z","stockId":688,"sp":12.74},{"date":"2025-03-17T16:00:00.000Z","stockId":688,"sp":13.02},{"date":"2025-03-16T16:00:00.000Z","stockId":688,"sp":12.95},{"date":"2025-03-13T16:00:00.000Z","stockId":688,"sp":13.02},{"date":"2025-03-12T16:00:00.000Z","stockId":688,"sp":12.88},{"date":"2025-03-11T16:00:00.000Z","stockId":688,"sp":13.08},{"date":"2025-03-10T16:00:00.000Z","stockId":688,"sp":13.39},{"date":"2025-03-09T16:00:00.000Z","stockId":688,"sp":13.42},{"date":"2025-03-06T16:00:00.000Z","stockId":688,"sp":13.18},{"date":"2025-03-05T16:00:00.000Z","stockId":688,"sp":13.01},{"date":"2025-03-04T16:00:00.000Z","stockId":688,"sp":13.03},{"date":"2025-03-03T16:00:00.000Z","stockId":688,"sp":13},{"date":"2025-03-02T16:00:00.000Z","stockId":688,"sp":12.85},{"date":"2025-02-27T16:00:00.000Z","stockId":688,"sp":11.68},{"date":"2025-02-26T16:00:00.000Z","stockId":688,"sp":11.81},{"date":"2025-02-25T16:00:00.000Z","stockId":688,"sp":12.04},{"date":"2025-02-24T16:00:00.000Z","stockId":688,"sp":11.93},{"date":"2025-02-23T16:00:00.000Z","stockId":688,"sp":12.11},{"date":"2025-02-20T16:00:00.000Z","stockId":688,"sp":11.99},{"date":"2025-02-19T16:00:00.000Z","stockId":688,"sp":12.09},{"date":"2025-02-18T16:00:00.000Z","stockId":688,"sp":12.14},{"date":"2025-02-17T16:00:00.000Z","stockId":688,"sp":12.11},{"date":"2025-02-16T16:00:00.000Z","stockId":688,"sp":12.22},{"date":"2025-02-13T16:00:00.000Z","stockId":688,"sp":12.27},{"date":"2025-02-12T16:00:00.000Z","stockId":688,"sp":12.21},{"date":"2025-02-11T16:00:00.000Z","stockId":688,"sp":12.41},{"date":"2025-02-10T16:00:00.000Z","stockId":688,"sp":12.42},{"date":"2025-02-09T16:00:00.000Z","stockId":688,"sp":12.51},{"date":"2025-02-06T16:00:00.000Z","stockId":688,"sp":12.58},{"date":"2025-02-05T16:00:00.000Z","stockId":688,"sp":12.38},{"date":"2025-02-04T16:00:00.000Z","stockId":688,"sp":12.14},{"date":"2025-01-26T16:00:00.000Z","stockId":688,"sp":11.88},{"date":"2025-01-23T16:00:00.000Z","stockId":688,"sp":11.96},{"date":"2025-01-22T16:00:00.000Z","stockId":688,"sp":11.93},{"date":"2025-01-21T16:00:00.000Z","stockId":688,"sp":11.95},{"date":"2025-01-20T16:00:00.000Z","stockId":688,"sp":11.99},{"date":"2025-01-19T16:00:00.000Z","stockId":688,"sp":12.7},{"date":"2025-01-16T16:00:00.000Z","stockId":688,"sp":13},{"date":"2025-01-15T16:00:00.000Z","stockId":688,"sp":12.72},{"date":"2025-01-14T16:00:00.000Z","stockId":688,"sp":12.43},{"date":"2025-01-13T16:00:00.000Z","stockId":688,"sp":12.34},{"date":"2025-01-12T16:00:00.000Z","stockId":688,"sp":12.09},{"date":"2025-01-09T16:00:00.000Z","stockId":688,"sp":11.4},{"date":"2025-01-08T16:00:00.000Z","stockId":688,"sp":11.73},{"date":"2025-01-07T16:00:00.000Z","stockId":688,"sp":11.59},{"date":"2025-01-06T16:00:00.000Z","stockId":688,"sp":11.76},{"date":"2025-01-05T16:00:00.000Z","stockId":688,"sp":11.39},{"date":"2025-01-02T16:00:00.000Z","stockId":688,"sp":11.12},{"date":"2025-01-01T16:00:00.000Z","stockId":688,"sp":11.4},{"date":"2024-12-30T16:00:00.000Z","stockId":688,"sp":11.89},{"date":"2024-12-29T16:00:00.000Z","stockId":688,"sp":12.48},{"date":"2024-12-26T16:00:00.000Z","stockId":688,"sp":12.84},{"date":"2024-12-25T16:00:00.000Z","stockId":688,"sp":12.71},{"date":"2024-12-24T16:00:00.000Z","stockId":688,"sp":13.01},{"date":"2024-12-23T16:00:00.000Z","stockId":688,"sp":13.44},{"date":"2024-12-22T16:00:00.000Z","stockId":688,"sp":13.79},{"date":"2024-12-19T16:00:00.000Z","stockId":688,"sp":14.07},{"date":"2024-12-18T16:00:00.000Z","stockId":688,"sp":14.1},{"date":"2024-12-17T16:00:00.000Z","stockId":688,"sp":14.74},{"date":"2024-12-16T16:00:00.000Z","stockId":688,"sp":16.28},{"date":"2024-12-15T16:00:00.000Z","stockId":688,"sp":17.06},{"date":"2024-12-12T16:00:00.000Z","stockId":688,"sp":15.51},{"date":"2024-12-11T16:00:00.000Z","stockId":688,"sp":16},{"date":"2024-12-10T16:00:00.000Z","stockId":688,"sp":15.3},{"date":"2024-12-09T16:00:00.000Z","stockId":688,"sp":14.51},{"date":"2024-12-08T16:00:00.000Z","stockId":688,"sp":14.13},{"date":"2024-12-05T16:00:00.000Z","stockId":688,"sp":13.63},{"date":"2024-12-04T16:00:00.000Z","stockId":688,"sp":13.52},{"date":"2024-12-03T16:00:00.000Z","stockId":688,"sp":13.58},{"date":"2024-12-02T16:00:00.000Z","stockId":688,"sp":13.89},{"date":"2024-12-01T16:00:00.000Z","stockId":688,"sp":14.05},{"date":"2024-11-28T16:00:00.000Z","stockId":688,"sp":14.11},{"date":"2024-11-27T16:00:00.000Z","stockId":688,"sp":14},{"date":"2024-11-26T16:00:00.000Z","stockId":688,"sp":13.46},{"date":"2024-11-25T16:00:00.000Z","stockId":688,"sp":13.2},{"date":"2024-11-24T16:00:00.000Z","stockId":688,"sp":13.95},{"date":"2024-11-21T16:00:00.000Z","stockId":688,"sp":13.63},{"date":"2024-11-20T16:00:00.000Z","stockId":688,"sp":14.61},{"date":"2024-11-19T16:00:00.000Z","stockId":688,"sp":14.93},{"date":"2024-11-18T16:00:00.000Z","stockId":688,"sp":13.93},{"date":"2024-11-17T16:00:00.000Z","stockId":688,"sp":14.05},{"date":"2024-11-14T16:00:00.000Z","stockId":688,"sp":13.18},{"date":"2024-11-13T16:00:00.000Z","stockId":688,"sp":13.9},{"date":"2024-11-12T16:00:00.000Z","stockId":688,"sp":13.02},{"date":"2024-11-11T16:00:00.000Z","stockId":688,"sp":12.62},{"date":"2024-11-10T16:00:00.000Z","stockId":688,"sp":12.23},{"date":"2024-11-07T16:00:00.000Z","stockId":688,"sp":11.89},{"date":"2024-11-06T16:00:00.000Z","stockId":688,"sp":12.21},{"date":"2024-11-05T16:00:00.000Z","stockId":688,"sp":12.37},{"date":"2024-11-04T16:00:00.000Z","stockId":688,"sp":12.46},{"date":"2024-11-03T16:00:00.000Z","stockId":688,"sp":11.92},{"date":"2024-10-31T16:00:00.000Z","stockId":688,"sp":11.91},{"date":"2024-10-30T16:00:00.000Z","stockId":688,"sp":11.98},{"date":"2024-10-29T16:00:00.000Z","stockId":688,"sp":12.03},{"date":"2024-10-28T16:00:00.000Z","stockId":688,"sp":12.23},{"date":"2024-10-27T16:00:00.000Z","stockId":688,"sp":12.44},{"date":"2024-10-24T16:00:00.000Z","stockId":688,"sp":12.19},{"date":"2024-10-23T16:00:00.000Z","stockId":688,"sp":12.08},{"date":"2024-10-22T16:00:00.000Z","stockId":688,"sp":12.24},{"date":"2024-10-21T16:00:00.000Z","stockId":688,"sp":12.17},{"date":"2024-10-20T16:00:00.000Z","stockId":688,"sp":12.1},{"date":"2024-10-17T16:00:00.000Z","stockId":688,"sp":11.8},{"date":"2024-10-16T16:00:00.000Z","stockId":688,"sp":11.52},{"date":"2024-10-15T16:00:00.000Z","stockId":688,"sp":11.97},{"date":"2024-10-14T16:00:00.000Z","stockId":688,"sp":11.34},{"date":"2024-10-13T16:00:00.000Z","stockId":688,"sp":11.67},{"date":"2024-10-10T16:00:00.000Z","stockId":688,"sp":11.22},{"date":"2024-10-09T16:00:00.000Z","stockId":688,"sp":11.75},{"date":"2024-10-08T16:00:00.000Z","stockId":688,"sp":11.9},{"date":"2024-10-07T16:00:00.000Z","stockId":688,"sp":13.18},{"date":"2024-09-29T16:00:00.000Z","stockId":688,"sp":12.19},{"date":"2024-09-26T16:00:00.000Z","stockId":688,"sp":11.08},{"date":"2024-09-25T16:00:00.000Z","stockId":688,"sp":10.29},{"date":"2024-09-24T16:00:00.000Z","stockId":688,"sp":9.96},{"date":"2024-09-23T16:00:00.000Z","stockId":688,"sp":9.94},{"date":"2024-09-22T16:00:00.000Z","stockId":688,"sp":9.36},{"date":"2024-09-19T16:00:00.000Z","stockId":688,"sp":9.27},{"date":"2024-09-18T16:00:00.000Z","stockId":688,"sp":9.24},{"date":"2024-09-17T16:00:00.000Z","stockId":688,"sp":8.88},{"date":"2024-09-12T16:00:00.000Z","stockId":688,"sp":8.89},{"date":"2024-09-11T16:00:00.000Z","stockId":688,"sp":9.08},{"date":"2024-09-10T16:00:00.000Z","stockId":688,"sp":9.05},{"date":"2024-09-09T16:00:00.000Z","stockId":688,"sp":8.95},{"date":"2024-09-08T16:00:00.000Z","stockId":688,"sp":8.93},{"date":"2024-09-05T16:00:00.000Z","stockId":688,"sp":9.05},{"date":"2024-09-04T16:00:00.000Z","stockId":688,"sp":9.22},{"date":"2024-09-03T16:00:00.000Z","stockId":688,"sp":9.2},{"date":"2024-09-02T16:00:00.000Z","stockId":688,"sp":9.42},{"date":"2024-09-01T16:00:00.000Z","stockId":688,"sp":9.28},{"date":"2024-08-29T16:00:00.000Z","stockId":688,"sp":9.63},{"date":"2024-08-28T16:00:00.000Z","stockId":688,"sp":9.49},{"date":"2024-08-27T16:00:00.000Z","stockId":688,"sp":9.37},{"date":"2024-08-26T16:00:00.000Z","stockId":688,"sp":9.38},{"date":"2024-08-25T16:00:00.000Z","stockId":688,"sp":9.59},{"date":"2024-08-22T16:00:00.000Z","stockId":688,"sp":9.46},{"date":"2024-08-21T16:00:00.000Z","stockId":688,"sp":9.36},{"date":"2024-08-20T16:00:00.000Z","stockId":688,"sp":9.59},{"date":"2024-08-19T16:00:00.000Z","stockId":688,"sp":9.4},{"date":"2024-08-18T16:00:00.000Z","stockId":688,"sp":9.52},{"date":"2024-08-15T16:00:00.000Z","stockId":688,"sp":9.43},{"date":"2024-08-14T16:00:00.000Z","stockId":688,"sp":9.5},{"date":"2024-08-13T16:00:00.000Z","stockId":688,"sp":9.48},{"date":"2024-08-12T16:00:00.000Z","stockId":688,"sp":9.61},{"date":"2024-08-11T16:00:00.000Z","stockId":688,"sp":9.64},{"date":"2024-08-08T16:00:00.000Z","stockId":688,"sp":9.8},{"date":"2024-08-07T16:00:00.000Z","stockId":688,"sp":9.88},{"date":"2024-08-06T16:00:00.000Z","stockId":688,"sp":9.82},{"date":"2024-08-05T16:00:00.000Z","stockId":688,"sp":9.85},{"date":"2024-08-04T16:00:00.000Z","stockId":688,"sp":9.71},{"date":"2024-08-01T16:00:00.000Z","stockId":688,"sp":10.01},{"date":"2024-07-31T16:00:00.000Z","stockId":688,"sp":10},{"date":"2024-07-30T16:00:00.000Z","stockId":688,"sp":10.09},{"date":"2024-07-29T16:00:00.000Z","stockId":688,"sp":9.7},{"date":"2024-07-28T16:00:00.000Z","stockId":688,"sp":9.54},{"date":"2024-07-25T16:00:00.000Z","stockId":688,"sp":9.71},{"date":"2024-07-24T16:00:00.000Z","stockId":688,"sp":9.45},{"date":"2024-07-23T16:00:00.000Z","stockId":688,"sp":9.61},{"date":"2024-07-22T16:00:00.000Z","stockId":688,"sp":9.8},{"date":"2024-07-21T16:00:00.000Z","stockId":688,"sp":10.15},{"date":"2024-07-18T16:00:00.000Z","stockId":688,"sp":10.24},{"date":"2024-07-17T16:00:00.000Z","stockId":688,"sp":10.49},{"date":"2024-07-16T16:00:00.000Z","stockId":688,"sp":10.72},{"date":"2024-07-15T16:00:00.000Z","stockId":688,"sp":10.69},{"date":"2024-07-14T16:00:00.000Z","stockId":688,"sp":10.49},{"date":"2024-07-11T16:00:00.000Z","stockId":688,"sp":10.42},{"date":"2024-07-10T16:00:00.000Z","stockId":688,"sp":10.36},{"date":"2024-07-09T16:00:00.000Z","stockId":688,"sp":9.42},{"date":"2024-07-08T16:00:00.000Z","stockId":688,"sp":9.47},{"date":"2024-07-07T16:00:00.000Z","stockId":688,"sp":9.25},{"date":"2024-07-04T16:00:00.000Z","stockId":688,"sp":9.55},{"date":"2024-07-03T16:00:00.000Z","stockId":688,"sp":9.3},{"date":"2024-07-02T16:00:00.000Z","stockId":688,"sp":9.56},{"date":"2024-07-01T16:00:00.000Z","stockId":688,"sp":9.39},{"date":"2024-06-30T16:00:00.000Z","stockId":688,"sp":9.44},{"date":"2024-06-27T16:00:00.000Z","stockId":688,"sp":9.52},{"date":"2024-06-26T16:00:00.000Z","stockId":688,"sp":9.51},{"sp":10.15,"stockId":688,"date":"2024-06-25T16:00:00.000Z"},{"sp":9.87,"stockId":688,"date":"2024-06-24T16:00:00.000Z"},{"sp":10.1,"stockId":688,"date":"2024-06-23T16:00:00.000Z"},{"sp":10.75,"stockId":688,"date":"2024-06-20T16:00:00.000Z"},{"sp":10.82,"stockId":688,"date":"2024-06-19T16:00:00.000Z"},{"sp":11.09,"stockId":688,"date":"2024-06-18T16:00:00.000Z"},{"sp":11.48,"stockId":688,"date":"2024-06-17T16:00:00.000Z"},{"sp":11.42,"stockId":688,"date":"2024-06-16T16:00:00.000Z"},{"sp":11.66,"stockId":688,"date":"2024-06-13T16:00:00.000Z"},{"sp":11.63,"stockId":688,"date":"2024-06-12T16:00:00.000Z"},{"sp":12.05,"stockId":688,"date":"2024-06-11T16:00:00.000Z"},{"sp":12.02,"stockId":688,"date":"2024-06-10T16:00:00.000Z"},{"sp":12.14,"stockId":688,"date":"2024-06-06T16:00:00.000Z"},{"sp":12.08,"stockId":688,"date":"2024-06-05T16:00:00.000Z"},{"sp":12.19,"stockId":688,"date":"2024-06-04T16:00:00.000Z"},{"sp":12.54,"stockId":688,"date":"2024-06-03T16:00:00.000Z"},{"sp":12.46,"stockId":688,"date":"2024-06-02T16:00:00.000Z"},{"sp":12.86,"stockId":688,"date":"2024-05-30T16:00:00.000Z"},{"sp":12.92,"stockId":688,"date":"2024-05-29T16:00:00.000Z"},{"sp":13.49,"stockId":688,"date":"2024-05-28T16:00:00.000Z"},{"sp":13.13,"stockId":688,"date":"2024-05-27T16:00:00.000Z"},{"sp":13.1,"stockId":688,"date":"2024-05-26T16:00:00.000Z"},{"sp":12.85,"stockId":688,"date":"2024-05-23T16:00:00.000Z"},{"sp":12.89,"stockId":688,"date":"2024-05-22T16:00:00.000Z"},{"sp":13.29,"stockId":688,"date":"2024-05-21T16:00:00.000Z"},{"sp":13.28,"stockId":688,"date":"2024-05-20T16:00:00.000Z"},{"sp":13.84,"stockId":688,"date":"2024-05-19T16:00:00.000Z"},{"sp":13.37,"stockId":688,"date":"2024-05-16T16:00:00.000Z"},{"sp":13.38,"stockId":688,"date":"2024-05-15T16:00:00.000Z"},{"sp":13.49,"stockId":688,"date":"2024-05-14T16:00:00.000Z"},{"sp":13.44,"stockId":688,"date":"2024-05-13T16:00:00.000Z"},{"sp":13.39,"stockId":688,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":688,"sp":13.84},{"date":"2024-05-08T16:00:00.000Z","stockId":688,"sp":13.68},{"date":"2024-05-07T16:00:00.000Z","stockId":688,"sp":13.75},{"date":"2024-05-06T16:00:00.000Z","stockId":688,"sp":13.95},{"date":"2024-05-05T16:00:00.000Z","stockId":688,"sp":14.16},{"date":"2024-04-29T16:00:00.000Z","stockId":688,"sp":13.17},{"date":"2024-04-28T16:00:00.000Z","stockId":688,"sp":13.75},{"date":"2024-04-25T16:00:00.000Z","stockId":688,"sp":14.13},{"date":"2024-04-24T16:00:00.000Z","stockId":688,"sp":13.97},{"date":"2024-04-23T16:00:00.000Z","stockId":688,"sp":14.4},{"date":"2024-04-22T16:00:00.000Z","stockId":688,"sp":14.35},{"date":"2024-04-21T16:00:00.000Z","stockId":688,"sp":13.73},{"date":"2024-04-18T16:00:00.000Z","stockId":688,"sp":14.06},{"date":"2024-04-17T16:00:00.000Z","stockId":688,"sp":14.35},{"date":"2024-04-16T16:00:00.000Z","stockId":688,"sp":14.2},{"date":"2024-04-15T16:00:00.000Z","stockId":688,"sp":13.45},{"date":"2024-04-14T16:00:00.000Z","stockId":688,"sp":14.29},{"date":"2024-04-11T16:00:00.000Z","stockId":688,"sp":14.52},{"date":"2024-04-10T16:00:00.000Z","stockId":688,"sp":14.19},{"date":"2024-04-09T16:00:00.000Z","stockId":688,"sp":13.37},{"date":"2024-04-08T16:00:00.000Z","stockId":688,"sp":13.2},{"date":"2024-04-07T16:00:00.000Z","stockId":688,"sp":13.57},{"date":"2024-04-02T16:00:00.000Z","stockId":688,"sp":12.9},{"date":"2024-04-01T16:00:00.000Z","stockId":688,"sp":12.7},{"date":"2024-03-31T16:00:00.000Z","stockId":688,"sp":11.96},{"date":"2024-03-28T16:00:00.000Z","stockId":688,"sp":11.73},{"date":"2024-03-27T16:00:00.000Z","stockId":688,"sp":11.41},{"date":"2024-03-26T16:00:00.000Z","stockId":688,"sp":11.17},{"date":"2024-03-25T16:00:00.000Z","stockId":688,"sp":11.54},{"date":"2024-03-24T16:00:00.000Z","stockId":688,"sp":11.54},{"date":"2024-03-21T16:00:00.000Z","stockId":688,"sp":11.51},{"date":"2024-03-20T16:00:00.000Z","stockId":688,"sp":11.95},{"date":"2024-03-19T16:00:00.000Z","stockId":688,"sp":11.51},{"date":"2024-03-18T16:00:00.000Z","stockId":688,"sp":11.49},{"date":"2024-03-17T16:00:00.000Z","stockId":688,"sp":10.82},{"date":"2024-03-14T16:00:00.000Z","stockId":688,"sp":10.7},{"date":"2024-03-13T16:00:00.000Z","stockId":688,"sp":10.12},{"date":"2024-03-12T16:00:00.000Z","stockId":688,"sp":10.03},{"date":"2024-03-11T16:00:00.000Z","stockId":688,"sp":10},{"date":"2024-03-10T16:00:00.000Z","stockId":688,"sp":10.06},{"date":"2024-03-07T16:00:00.000Z","stockId":688,"sp":9.83},{"date":"2024-03-06T16:00:00.000Z","stockId":688,"sp":9.84},{"date":"2024-03-05T16:00:00.000Z","stockId":688,"sp":9.77},{"date":"2024-03-04T16:00:00.000Z","stockId":688,"sp":9.69},{"date":"2024-03-03T16:00:00.000Z","stockId":688,"sp":9.84},{"date":"2024-02-29T16:00:00.000Z","stockId":688,"sp":9.91},{"date":"2024-02-28T16:00:00.000Z","stockId":688,"sp":9.82},{"date":"2024-02-27T16:00:00.000Z","stockId":688,"sp":9.38},{"date":"2024-02-26T16:00:00.000Z","stockId":688,"sp":9.68},{"date":"2024-02-25T16:00:00.000Z","stockId":688,"sp":9.58},{"date":"2024-02-22T16:00:00.000Z","stockId":688,"sp":9.35},{"date":"2024-02-21T16:00:00.000Z","stockId":688,"sp":9.47},{"date":"2024-02-20T16:00:00.000Z","stockId":688,"sp":9.3},{"date":"2024-02-19T16:00:00.000Z","stockId":688,"sp":9.2},{"date":"2024-02-18T16:00:00.000Z","stockId":688,"sp":9.41},{"date":"2024-02-07T16:00:00.000Z","stockId":688,"sp":8.9},{"date":"2024-02-06T16:00:00.000Z","stockId":688,"sp":8.4},{"date":"2024-02-05T16:00:00.000Z","stockId":688,"sp":7.73},{"date":"2024-02-04T16:00:00.000Z","stockId":688,"sp":7.49},{"date":"2024-02-01T16:00:00.000Z","stockId":688,"sp":8.32},{"date":"2024-01-31T16:00:00.000Z","stockId":688,"sp":8.81},{"date":"2024-01-30T16:00:00.000Z","stockId":688,"sp":9.1},{"date":"2024-01-29T16:00:00.000Z","stockId":688,"sp":8.98},{"date":"2024-01-28T16:00:00.000Z","stockId":688,"sp":9.83},{"date":"2024-01-25T16:00:00.000Z","stockId":688,"sp":10.19},{"date":"2024-01-24T16:00:00.000Z","stockId":688,"sp":9.26},{"date":"2024-01-23T16:00:00.000Z","stockId":688,"sp":8.93},{"date":"2024-01-22T16:00:00.000Z","stockId":688,"sp":8.82},{"date":"2024-01-21T16:00:00.000Z","stockId":688,"sp":8.7},{"date":"2024-01-18T16:00:00.000Z","stockId":688,"sp":9.18},{"date":"2024-01-17T16:00:00.000Z","stockId":688,"sp":9.2},{"date":"2024-01-16T16:00:00.000Z","stockId":688,"sp":9.43},{"date":"2024-01-15T16:00:00.000Z","stockId":688,"sp":9.85},{"date":"2024-01-14T16:00:00.000Z","stockId":688,"sp":10.08},{"date":"2024-01-11T16:00:00.000Z","stockId":688,"sp":10.24},{"date":"2024-01-10T16:00:00.000Z","stockId":688,"sp":10.31},{"date":"2024-01-09T16:00:00.000Z","stockId":688,"sp":9.96},{"date":"2024-01-08T16:00:00.000Z","stockId":688,"sp":10.09},{"date":"2024-01-07T16:00:00.000Z","stockId":688,"sp":10.08},{"date":"2024-01-04T16:00:00.000Z","stockId":688,"sp":10.53},{"date":"2024-01-03T16:00:00.000Z","stockId":688,"sp":10.71},{"date":"2024-01-02T16:00:00.000Z","stockId":688,"sp":10.56},{"date":"2024-01-01T16:00:00.000Z","stockId":688,"sp":10.37},{"date":"2023-12-28T16:00:00.000Z","stockId":688,"sp":10.31},{"date":"2023-12-27T16:00:00.000Z","stockId":688,"sp":10.16},{"date":"2023-12-26T16:00:00.000Z","stockId":688,"sp":9.67},{"date":"2023-12-25T16:00:00.000Z","stockId":688,"sp":9.73},{"date":"2023-12-24T16:00:00.000Z","stockId":688,"sp":9.94},{"date":"2023-12-21T16:00:00.000Z","stockId":688,"sp":10.14},{"date":"2023-12-20T16:00:00.000Z","stockId":688,"sp":9.98},{"date":"2023-12-19T16:00:00.000Z","stockId":688,"sp":9.96},{"date":"2023-12-18T16:00:00.000Z","stockId":688,"sp":10.07},{"date":"2023-12-17T16:00:00.000Z","stockId":688,"sp":9.89},{"date":"2023-12-14T16:00:00.000Z","stockId":688,"sp":9.81},{"date":"2023-12-13T16:00:00.000Z","stockId":688,"sp":9.92},{"date":"2023-12-12T16:00:00.000Z","stockId":688,"sp":9.86},{"date":"2023-12-11T16:00:00.000Z","stockId":688,"sp":10.03},{"date":"2023-12-10T16:00:00.000Z","stockId":688,"sp":10.17},{"date":"2023-12-07T16:00:00.000Z","stockId":688,"sp":10.16},{"date":"2023-12-06T16:00:00.000Z","stockId":688,"sp":10.3},{"date":"2023-12-05T16:00:00.000Z","stockId":688,"sp":10.48},{"date":"2023-12-04T16:00:00.000Z","stockId":688,"sp":10.24},{"date":"2023-12-03T16:00:00.000Z","stockId":688,"sp":10.5},{"date":"2023-11-30T16:00:00.000Z","stockId":688,"sp":10.37},{"date":"2023-11-29T16:00:00.000Z","stockId":688,"sp":10.3},{"date":"2023-11-28T16:00:00.000Z","stockId":688,"sp":10.42},{"date":"2023-11-27T16:00:00.000Z","stockId":688,"sp":10.51},{"date":"2023-11-26T16:00:00.000Z","stockId":688,"sp":10.61},{"date":"2023-11-23T16:00:00.000Z","stockId":688,"sp":10.48},{"date":"2023-11-22T16:00:00.000Z","stockId":688,"sp":10.62},{"date":"2023-11-21T16:00:00.000Z","stockId":688,"sp":10.57},{"date":"2023-11-20T16:00:00.000Z","stockId":688,"sp":10.77},{"date":"2023-11-19T16:00:00.000Z","stockId":688,"sp":10.85},{"date":"2023-11-16T16:00:00.000Z","stockId":688,"sp":10.75},{"date":"2023-11-15T16:00:00.000Z","stockId":688,"sp":10.61},{"date":"2023-11-14T16:00:00.000Z","stockId":688,"sp":10.86},{"date":"2023-11-13T16:00:00.000Z","stockId":688,"sp":10.7},{"date":"2023-11-12T16:00:00.000Z","stockId":688,"sp":10.74},{"date":"2023-11-09T16:00:00.000Z","stockId":688,"sp":10.61},{"date":"2023-11-08T16:00:00.000Z","stockId":688,"sp":10.59},{"date":"2023-11-07T16:00:00.000Z","stockId":688,"sp":10.63},{"date":"2023-11-06T16:00:00.000Z","stockId":688,"sp":10.74},{"date":"2023-11-05T16:00:00.000Z","stockId":688,"sp":10.75},{"date":"2023-11-02T16:00:00.000Z","stockId":688,"sp":10.54},{"date":"2023-11-01T16:00:00.000Z","stockId":688,"sp":10.45},{"date":"2023-10-31T16:00:00.000Z","stockId":688,"sp":10.61},{"date":"2023-10-30T16:00:00.000Z","stockId":688,"sp":10.5},{"date":"2023-10-29T16:00:00.000Z","stockId":688,"sp":10.58},{"date":"2023-10-26T16:00:00.000Z","stockId":688,"sp":10.63},{"date":"2023-10-25T16:00:00.000Z","stockId":688,"sp":10.35},{"date":"2023-10-24T16:00:00.000Z","stockId":688,"sp":10.24},{"date":"2023-10-23T16:00:00.000Z","stockId":688,"sp":10.07},{"date":"2023-10-22T16:00:00.000Z","stockId":688,"sp":9.79},{"date":"2023-10-19T16:00:00.000Z","stockId":688,"sp":10.17},{"date":"2023-10-18T16:00:00.000Z","stockId":688,"sp":10.11},{"date":"2023-10-17T16:00:00.000Z","stockId":688,"sp":10.26},{"date":"2023-10-16T16:00:00.000Z","stockId":688,"sp":10.54},{"date":"2023-10-15T16:00:00.000Z","stockId":688,"sp":10.59},{"date":"2023-10-12T16:00:00.000Z","stockId":688,"sp":10.75},{"date":"2023-10-11T16:00:00.000Z","stockId":688,"sp":10.88},{"date":"2023-10-10T16:00:00.000Z","stockId":688,"sp":10.64},{"date":"2023-10-09T16:00:00.000Z","stockId":688,"sp":10.65},{"date":"2023-10-08T16:00:00.000Z","stockId":688,"sp":10.81},{"date":"2023-09-27T16:00:00.000Z","stockId":688,"sp":10.59},{"date":"2023-09-26T16:00:00.000Z","stockId":688,"sp":10.71},{"date":"2023-09-25T16:00:00.000Z","stockId":688,"sp":10.77},{"date":"2023-09-24T16:00:00.000Z","stockId":688,"sp":11.17},{"date":"2023-09-21T16:00:00.000Z","stockId":688,"sp":12.03},{"date":"2023-09-20T16:00:00.000Z","stockId":688,"sp":12.51},{"date":"2023-09-19T16:00:00.000Z","stockId":688,"sp":12.72},{"date":"2023-09-18T16:00:00.000Z","stockId":688,"sp":12.86},{"date":"2023-09-17T16:00:00.000Z","stockId":688,"sp":13.15},{"date":"2023-09-14T16:00:00.000Z","stockId":688,"sp":13.28},{"date":"2023-09-13T16:00:00.000Z","stockId":688,"sp":13.22},{"date":"2023-09-12T16:00:00.000Z","stockId":688,"sp":13.08},{"date":"2023-09-11T16:00:00.000Z","stockId":688,"sp":13.25},{"date":"2023-09-10T16:00:00.000Z","stockId":688,"sp":13.29},{"date":"2023-09-07T16:00:00.000Z","stockId":688,"sp":13},{"date":"2023-09-06T16:00:00.000Z","stockId":688,"sp":12.98},{"date":"2023-09-05T16:00:00.000Z","stockId":688,"sp":13.3},{"date":"2023-09-04T16:00:00.000Z","stockId":688,"sp":13.35},{"date":"2023-09-03T16:00:00.000Z","stockId":688,"sp":13.37},{"date":"2023-08-31T16:00:00.000Z","stockId":688,"sp":12.65},{"date":"2023-08-30T16:00:00.000Z","stockId":688,"sp":12.58},{"date":"2023-08-29T16:00:00.000Z","stockId":688,"sp":12.79},{"date":"2023-08-28T16:00:00.000Z","stockId":688,"sp":12.8},{"date":"2023-08-27T16:00:00.000Z","stockId":688,"sp":12.42},{"date":"2023-08-24T16:00:00.000Z","stockId":688,"sp":12.55},{"date":"2023-08-23T16:00:00.000Z","stockId":688,"sp":12.77},{"date":"2023-08-22T16:00:00.000Z","stockId":688,"sp":12.67},{"date":"2023-08-21T16:00:00.000Z","stockId":688,"sp":13.22},{"date":"2023-08-20T16:00:00.000Z","stockId":688,"sp":13.25},{"date":"2023-08-17T16:00:00.000Z","stockId":688,"sp":13.6},{"date":"2023-08-16T16:00:00.000Z","stockId":688,"sp":13.85},{"date":"2023-08-15T16:00:00.000Z","stockId":688,"sp":13.99},{"date":"2023-08-14T16:00:00.000Z","stockId":688,"sp":14.29},{"date":"2023-08-13T16:00:00.000Z","stockId":688,"sp":14.31},{"date":"2023-08-10T16:00:00.000Z","stockId":688,"sp":14.57},{"date":"2023-08-09T16:00:00.000Z","stockId":688,"sp":14.94},{"date":"2023-08-08T16:00:00.000Z","stockId":688,"sp":14.91},{"date":"2023-08-07T16:00:00.000Z","stockId":688,"sp":15.02},{"date":"2023-08-06T16:00:00.000Z","stockId":688,"sp":14.92},{"date":"2023-08-03T16:00:00.000Z","stockId":688,"sp":14.99},{"date":"2023-08-02T16:00:00.000Z","stockId":688,"sp":15.21},{"date":"2023-08-01T16:00:00.000Z","stockId":688,"sp":15.11},{"date":"2023-07-31T16:00:00.000Z","stockId":688,"sp":15.2},{"date":"2023-07-30T16:00:00.000Z","stockId":688,"sp":14.78},{"date":"2023-07-27T16:00:00.000Z","stockId":688,"sp":14.63},{"date":"2023-07-26T16:00:00.000Z","stockId":688,"sp":14.55},{"date":"2023-07-25T16:00:00.000Z","stockId":688,"sp":14.37},{"date":"2023-07-24T16:00:00.000Z","stockId":688,"sp":14.44},{"date":"2023-07-23T16:00:00.000Z","stockId":688,"sp":13.85},{"date":"2023-07-20T16:00:00.000Z","stockId":688,"sp":14.23},{"date":"2023-07-19T16:00:00.000Z","stockId":688,"sp":14.25},{"date":"2023-07-18T16:00:00.000Z","stockId":688,"sp":15.13},{"date":"2023-07-17T16:00:00.000Z","stockId":688,"sp":15.38},{"date":"2023-07-16T16:00:00.000Z","stockId":688,"sp":15.38},{"date":"2023-07-13T16:00:00.000Z","stockId":688,"sp":15.64},{"date":"2023-07-12T16:00:00.000Z","stockId":688,"sp":15.75},{"date":"2023-07-11T16:00:00.000Z","stockId":688,"sp":15.64},{"date":"2023-07-10T16:00:00.000Z","stockId":688,"sp":15.77},{"date":"2023-07-09T16:00:00.000Z","stockId":688,"sp":15.81},{"date":"2023-07-06T16:00:00.000Z","stockId":688,"sp":15.59},{"date":"2023-07-05T16:00:00.000Z","stockId":688,"sp":15.62},{"date":"2023-07-04T16:00:00.000Z","stockId":688,"sp":15.77},{"date":"2023-07-03T16:00:00.000Z","stockId":688,"sp":15.46},{"date":"2023-07-02T16:00:00.000Z","stockId":688,"sp":15.45},{"date":"2023-06-29T16:00:00.000Z","stockId":688,"sp":15.17},{"date":"2023-06-28T16:00:00.000Z","stockId":688,"sp":15.13},{"date":"2023-06-27T16:00:00.000Z","stockId":688,"sp":15.29},{"date":"2023-06-26T16:00:00.000Z","stockId":688,"sp":15.59},{"date":"2023-06-25T16:00:00.000Z","stockId":688,"sp":15.22},{"date":"2023-06-20T16:00:00.000Z","stockId":688,"sp":15.43},{"date":"2023-06-19T16:00:00.000Z","stockId":688,"sp":16.07},{"date":"2023-06-18T16:00:00.000Z","stockId":688,"sp":16},{"date":"2023-06-15T16:00:00.000Z","stockId":688,"sp":16.19},{"date":"2023-06-14T16:00:00.000Z","stockId":688,"sp":16.1},{"date":"2023-06-13T16:00:00.000Z","stockId":688,"sp":15.77},{"date":"2023-06-12T16:00:00.000Z","stockId":688,"sp":15.89},{"date":"2023-06-11T16:00:00.000Z","stockId":688,"sp":16.24},{"date":"2023-06-08T16:00:00.000Z","stockId":688,"sp":16.3},{"date":"2023-06-07T16:00:00.000Z","stockId":688,"sp":16.22},{"date":"2023-06-06T16:00:00.000Z","stockId":688,"sp":16.22},{"date":"2023-06-05T16:00:00.000Z","stockId":688,"sp":16.34},{"date":"2023-06-04T16:00:00.000Z","stockId":688,"sp":16.85},{"date":"2023-06-01T16:00:00.000Z","stockId":688,"sp":16.74},{"date":"2023-05-31T16:00:00.000Z","stockId":688,"sp":16.47},{"date":"2023-05-30T16:00:00.000Z","stockId":688,"sp":16.45},{"date":"2023-05-29T16:00:00.000Z","stockId":688,"sp":16.62},{"date":"2023-05-28T16:00:00.000Z","stockId":688,"sp":16.63},{"date":"2023-05-25T16:00:00.000Z","stockId":688,"sp":16.54},{"date":"2023-05-24T16:00:00.000Z","stockId":688,"sp":16.42},{"date":"2023-05-23T16:00:00.000Z","stockId":688,"sp":16.58},{"date":"2023-05-22T16:00:00.000Z","stockId":688,"sp":16.79},{"date":"2023-05-21T16:00:00.000Z","stockId":688,"sp":16.79},{"date":"2023-05-18T16:00:00.000Z","stockId":688,"sp":16.79},{"date":"2023-05-17T16:00:00.000Z","stockId":688,"sp":16.71},{"date":"2023-05-16T16:00:00.000Z","stockId":688,"sp":16.75},{"date":"2023-05-15T16:00:00.000Z","stockId":688,"sp":16.71},{"date":"2023-05-14T16:00:00.000Z","stockId":688,"sp":17.02},{"date":"2023-05-11T16:00:00.000Z","stockId":688,"sp":16.51},{"date":"2023-05-10T16:00:00.000Z","stockId":688,"sp":17.01},{"date":"2023-05-09T16:00:00.000Z","stockId":688,"sp":17.43},{"date":"2023-05-08T16:00:00.000Z","stockId":688,"sp":17.41},{"date":"2023-05-07T16:00:00.000Z","stockId":688,"sp":17.78},{"date":"2023-05-04T16:00:00.000Z","stockId":688,"sp":17.46},{"date":"2023-05-03T16:00:00.000Z","stockId":688,"sp":17.49},{"date":"2023-04-27T16:00:00.000Z","stockId":688,"sp":18.03},{"stockId":688,"date":"2023-04-26T16:00:00.000Z","sp":17.81},{"stockId":688,"date":"2023-04-25T16:00:00.000Z","sp":17.89},{"stockId":688,"date":"2023-04-24T16:00:00.000Z","sp":18.18},{"stockId":688,"date":"2023-04-23T16:00:00.000Z","sp":19.11},{"stockId":688,"date":"2023-04-20T16:00:00.000Z","sp":19.1},{"stockId":688,"date":"2023-04-19T16:00:00.000Z","sp":19.18},{"stockId":688,"date":"2023-04-18T16:00:00.000Z","sp":19.18},{"stockId":688,"date":"2023-04-17T16:00:00.000Z","sp":18.95},{"stockId":688,"date":"2023-04-16T16:00:00.000Z","sp":18.97},{"stockId":688,"date":"2023-04-13T16:00:00.000Z","sp":18.88},{"stockId":688,"date":"2023-04-12T16:00:00.000Z","sp":19.08},{"stockId":688,"date":"2023-04-11T16:00:00.000Z","sp":18.99},{"stockId":688,"date":"2023-04-10T16:00:00.000Z","sp":19.27},{"stockId":688,"date":"2023-04-09T16:00:00.000Z","sp":18.02},{"stockId":688,"date":"2023-04-06T16:00:00.000Z","sp":17.65},{"stockId":688,"date":"2023-04-05T16:00:00.000Z","sp":17.34}],"dateFlag":"day"}