window.pageData = {"stock":{"_id":2068,"stockCode":"002068","exchange":"sz","market":"a","stockType":"company","followedNum":362,"ipoDate":"2006-09-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":14,"fsTableType":"non_financial","tickerId":2068,"establishDate":"2001-07-11T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"黑猫股份","mutualMarkets":["ha"],"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hmgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"景德镇市国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"江西"},"earliestMutualMarketDate":"2018-01-02T16:00:00.000Z","industry":{"_id":2010000220603,"stockCode":"220603","name":"炭黑","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220603,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":91.55036297092794},"pb":{"mcw":2.040337838985663},"ps_ttm":{"mcw":1.2916873942186404},"dyr":{"mcw":0.01525270543967048}},"staticDividendYieldRatio":0.015288310959443305},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020102,"stockCode":"C020102","exchange":"sz","stockType":"industry","source":"cni","tickerId":20102,"name":"化学制品"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220600,"stockCode":"220600","name":"橡胶","stockType":"industry","exchange":"sw","tickerId":220600,"source":"sw"},{"_id":2010000220603,"stockCode":"220603","name":"炭黑","stockType":"industry","exchange":"sw","tickerId":220603,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220600,"stockCode":"220600","name":"橡胶","stockType":"industry","exchange":"sw_2021","tickerId":220600,"source":"sw_2021"},{"_id":2020000220603,"stockCode":"220603","name":"炭黑","stockType":"industry","exchange":"sw_2021","tickerId":220603,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00045},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00019},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00007},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00007}],"inclusionIndices":[],"exclusionIndices":[{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00045}],"profile":{"website":"http://www.jx-blackcat.com","companyName":"江西黑猫炭黑股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2068,"type":"tr_dri","cagr_p_r_fs":0.08074814037699429,"cagr_p_r_fys":0.18027210884353884,"cagr_p_r_y1":0.034602020757587004,"cagr_p_r_y3":0.042047783248453596,"cagr_p_r_y5":0.08692257406022774,"p_r_fs":3.621570823071715,"cagr_p_r_d30":0.09463722397476437,"cagr_p_r_d60":0.20905923344947874,"cagr_p_r_d90":0.21187427240977974,"last_data_date":"2026-05-31T16:00:00.000Z","period_date":"2006-09-14T16:00:00.000Z","cagr_p_r_y10":0.061047812906523946,"cagr_p_r_d14":0.006769825918762518,"cagr_p_r_d7":-0.011396011396011096},"shnc":{"stockId":2068,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":41984,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":41984,"shnc_q2":0.08253616275172111,"shnc_q3":0.07861473640941322,"shnc_y2":0.07822692485489753,"shnc_q1":-0.03838754008245534,"shnc_d30":-0.019935571221812408,"shnc_d90":-0.03838754008245534,"shnc_y1":0.19299840872925664},"ple":{"stockId":2068,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2068,"type":"mtasl","last_data_date":"2026-05-31T16:00:00.000Z","spc":0.1004,"mtaslb":339778769,"mtaslb_mc_r":0.04440893814040857,"mtaslb_fbc":9053626,"mtaslb_fb":338780450,"mtaslb_smc":-12300,"mtaslb_sb":998319,"fb_mc_rc_d1":0.0011833050021450712,"fb_mc_rc_d5":-0.001155468553111351,"fb_mc_rc_d20":0.007947558037094305,"fb_mc_rc_d60":0.007386917025364861,"fb_mc_rc_d120":-0.00034344488983093814,"sb_mc_rc_d1":0.00002122553812215366,"sb_mc_rc_d5":-0.000010934500138530638,"sb_mc_rc_d20":0.0000362276831821123,"sb_mc_rc_d60":0.0000022664138193018557,"sb_mc_rc_d120":-0.00009550865904681242,"npa_o_f_d1":9053626,"npa_o_f_d120":6585359,"npa_o_f_d20":57749591,"npa_o_f_d5":-8575430,"npa_o_f_d60":56357889,"fb_mc_rc_d240":-0.0026328202461721375,"npa_o_f_d240":694123},"mm_ha":{"stockId":2068,"type":"mm_ha","mm_sh":4837349,"mm_sha":42471924,"mm_sh_cap_r":0.006581612382533957,"spc":-0.0352,"mm_shc_v_r":0.06735429483162803,"mm_sh_nba_d1":37723034.70316695,"mm_sh_nba_d5":37723034.70316695,"mm_sh_nba_d20":37723034.70316695,"mm_sh_nba_d60":37723034.70316695,"mm_sh_nba_d120":49453886.12229505,"mm_sh_nba_d240":-89511863.72252591,"mm_sh_cap_rc_d1":0.004577480754400719,"mm_sh_cap_rc_d5":0.004577480754400719,"mm_sh_cap_rc_d20":0.004577480754400719,"mm_sh_cap_rc_d60":0.004577480754400719,"mm_sh_cap_rc_d120":0.00614430916187261,"mm_sh_nbv_d1":3364475,"mm_sh_nbv_d5":3364475,"mm_sh_nbv_d20":3364475,"mm_sh_nbv_d60":3364475,"mm_sh_nbv_d120":4516103,"mm_sh_nbv_d240":-8199776,"mm_sh_nbp_d1":-5931057.908438422,"mm_sh_nbp_d5":-10271200.191268478,"mm_sh_nbp_d20":-10271200.191268478,"mm_sh_nbp_d60":-10271200.191268478,"mm_sh_nbp_d120":1621955.8929980062,"mm_sh_nbp_d240":30935515.920743894,"mm_sh_nbpr_d1":-0.1572264255807737,"mm_sh_nbpr_d5":-0.08534687807899476,"mm_sh_nbpr_d20":-0.08534687807899476,"mm_sh_nbpr_d60":-0.08534687807899476,"mm_sh_nbpr_d120":0.01645775320125046,"mm_sh_nbpr_d240":0.667028284988935,"mm_sh_cap_rc_d240":-0.011156069470094714,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0015822108769638498,"mm_shc_v_r_d20":0.0033677147415814013,"mm_shc_v_r_d240":-0.00044659292340959016,"mm_shc_v_r_d5":0.013470858966325605,"mm_shc_v_r_d60":0.0011225715805271337,"mm_sh_cap_rc_q1":0.0008312560401954492,"mm_sh_cap_rc_q2":-0.002699439213202026,"mm_sh_cap_rc_q3":0.0018782065842638859,"mm_sh_cap_rc_q4":0.0034450914844174237,"mm_sh_nba_q1":5468619.779163401,"mm_sh_nba_q2":-17386336.34198547,"mm_sh_nba_q3":20336698.361181475,"mm_sh_nba_q4":32067549.78030958,"mm_sh_nbv_q1":610956,"mm_sh_nbv_q2":-1984032,"mm_sh_nbv_q3":1380443,"mm_sh_nbv_q4":2532071}},"priceMetrics":{"pe_ttm":-14.639378303947288,"d_pe_ttm":-13.805793467632117,"pb":3.2824013965012298,"pb_wo_gw":3.3337408803331643,"dyr":0,"mc":7654943490.36,"mc_om":7654943490.36,"sp":10.41,"spc":0.1004,"ta":318995370,"to_r":0.04329849710152594,"cmc":7651134732,"ecmc":4025969479.44,"ecmc_psh":95893,"shn":41984}},"shareholdersEquityChangeData":[{"_id":"68eab39260a9ce65061ce2b5","stockId":2068,"source":"cn_info","shareholderName":"景德镇井冈山北汽创新发展投资中心(有限合伙)","declarationDate":"2025-09-15T16:00:00.000Z","date":"2025-09-11T16:00:00.000Z","changeQuantity":-218500,"sharesChangeRatio":0.0003,"sharesHeldAfterChange":0.11,"quantityHeldAfterChange":80888017,"stock":{"_id":2068,"stockCode":"002068","exchange":"sz","market":"a","stockType":"company","followedNum":362,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2068,"memoNum":4,"currency":"CNY","name":"黑猫股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f995b9bea94b6177e9ea","stockId":2068,"source":"cn_info","shareholderName":"景德镇黑猫集团有限责任公司","declarationDate":"2025-04-01T16:00:00.000Z","date":"2025-03-30T16:00:00.000Z","changeQuantity":3189000,"sharesChangeRatio":0.00434,"priceLimit":"11.153","sharesHeldAfterChange":0.3664,"quantityHeldAfterChange":269450720,"priceFloor":11.153,"priceCeiling":11.153,"averagePrice":11.153,"stock":{"_id":2068,"stockCode":"002068","exchange":"sz","market":"a","stockType":"company","followedNum":362,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2068,"memoNum":4,"currency":"CNY","name":"黑猫股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f995b9bea94b6177e9e9","stockId":2068,"source":"cn_info","shareholderName":"景德镇黑猫集团有限责任公司","declarationDate":"2025-03-25T16:00:00.000Z","date":"2025-03-23T16:00:00.000Z","changeQuantity":8890900,"sharesChangeRatio":0.0121,"priceLimit":"11.324","sharesHeldAfterChange":0.3621,"quantityHeldAfterChange":266261720,"priceFloor":11.324,"priceCeiling":11.324,"averagePrice":11.324,"stock":{"_id":2068,"stockCode":"002068","exchange":"sz","market":"a","stockType":"company","followedNum":362,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2068,"memoNum":4,"currency":"CNY","name":"黑猫股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f995b9bea94b6177e9e8","stockId":2068,"source":"cn_info","shareholderName":"景德镇黑猫集团有限责任公司","declarationDate":"2025-02-11T16:00:00.000Z","date":"2025-02-09T16:00:00.000Z","changeQuantity":2627000,"sharesChangeRatio":0.0036,"priceLimit":"10.225","sharesHeldAfterChange":0.35,"quantityHeldAfterChange":257370820,"priceFloor":10.225,"priceCeiling":10.225,"averagePrice":10.225,"stock":{"_id":2068,"stockCode":"002068","exchange":"sz","market":"a","stockType":"company","followedNum":362,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2068,"memoNum":4,"currency":"CNY","name":"黑猫股份","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2068,"date":"2026-05-31T16:00:00.000Z","sp":10.41},{"stockId":2068,"date":"2026-05-28T16:00:00.000Z","sp":9.46},{"stockId":2068,"date":"2026-05-27T16:00:00.000Z","sp":9.58},{"stockId":2068,"date":"2026-05-26T16:00:00.000Z","sp":9.84},{"date":"2026-05-25T16:00:00.000Z","stockId":2068,"sp":10.25},{"date":"2026-05-24T16:00:00.000Z","stockId":2068,"sp":10.53},{"stockId":2068,"date":"2026-05-21T16:00:00.000Z","sp":10.28},{"date":"2026-05-20T16:00:00.000Z","stockId":2068,"sp":10.03},{"stockId":2068,"date":"2026-05-19T16:00:00.000Z","sp":10.45},{"stockId":2068,"date":"2026-05-18T16:00:00.000Z","sp":10.47},{"date":"2026-05-17T16:00:00.000Z","stockId":2068,"sp":10.34},{"date":"2026-05-14T16:00:00.000Z","stockId":2068,"sp":9.94},{"date":"2026-05-13T16:00:00.000Z","stockId":2068,"sp":9.58},{"stockId":2068,"date":"2026-05-12T16:00:00.000Z","sp":9.4},{"stockId":2068,"date":"2026-05-11T16:00:00.000Z","sp":9.07},{"stockId":2068,"date":"2026-05-10T16:00:00.000Z","sp":9.41},{"date":"2026-05-07T16:00:00.000Z","stockId":2068,"sp":9.62},{"stockId":2068,"date":"2026-05-06T16:00:00.000Z","sp":9.53},{"stockId":2068,"date":"2026-05-05T16:00:00.000Z","sp":9.57},{"date":"2026-04-29T16:00:00.000Z","stockId":2068,"sp":9.51},{"stockId":2068,"date":"2026-04-28T16:00:00.000Z","sp":8.96},{"stockId":2068,"date":"2026-04-27T16:00:00.000Z","sp":8.56},{"stockId":2068,"date":"2026-04-26T16:00:00.000Z","sp":8.68},{"date":"2026-04-23T16:00:00.000Z","stockId":2068,"sp":8.65},{"stockId":2068,"date":"2026-04-22T16:00:00.000Z","sp":8.53},{"stockId":2068,"date":"2026-04-21T16:00:00.000Z","sp":8.69},{"date":"2026-04-20T16:00:00.000Z","stockId":2068,"sp":8.72},{"date":"2026-04-19T16:00:00.000Z","stockId":2068,"sp":8.8},{"date":"2026-04-16T16:00:00.000Z","stockId":2068,"sp":8.76},{"date":"2026-04-15T16:00:00.000Z","stockId":2068,"sp":8.76},{"date":"2026-04-14T16:00:00.000Z","stockId":2068,"sp":8.77},{"stockId":2068,"date":"2026-04-13T16:00:00.000Z","sp":8.66},{"date":"2026-04-12T16:00:00.000Z","stockId":2068,"sp":8.46},{"stockId":2068,"date":"2026-04-09T16:00:00.000Z","sp":8.41},{"date":"2026-04-08T16:00:00.000Z","stockId":2068,"sp":8.34},{"stockId":2068,"date":"2026-04-07T16:00:00.000Z","sp":8.49},{"stockId":2068,"date":"2026-04-06T16:00:00.000Z","sp":8.38},{"stockId":2068,"date":"2026-04-02T16:00:00.000Z","sp":8.19},{"stockId":2068,"date":"2026-04-01T16:00:00.000Z","sp":8.61},{"stockId":2068,"date":"2026-03-31T16:00:00.000Z","sp":8.62},{"stockId":2068,"date":"2026-03-30T16:00:00.000Z","sp":8.78},{"date":"2026-03-29T16:00:00.000Z","stockId":2068,"sp":9.1},{"stockId":2068,"date":"2026-03-26T16:00:00.000Z","sp":9.2},{"date":"2026-03-25T16:00:00.000Z","stockId":2068,"sp":8.36},{"date":"2026-03-24T16:00:00.000Z","stockId":2068,"sp":8.54},{"date":"2026-03-23T16:00:00.000Z","stockId":2068,"sp":8.45},{"stockId":2068,"date":"2026-03-22T16:00:00.000Z","sp":8.65},{"stockId":2068,"date":"2026-03-19T16:00:00.000Z","sp":8.78},{"date":"2026-03-18T16:00:00.000Z","stockId":2068,"sp":9.33},{"date":"2026-03-17T16:00:00.000Z","stockId":2068,"sp":9.61},{"stockId":2068,"date":"2026-03-16T16:00:00.000Z","sp":9.77},{"stockId":2068,"date":"2026-03-15T16:00:00.000Z","sp":10.22},{"date":"2026-03-12T16:00:00.000Z","stockId":2068,"sp":10.15},{"date":"2026-03-11T16:00:00.000Z","stockId":2068,"sp":9.8},{"stockId":2068,"date":"2026-03-10T16:00:00.000Z","sp":9.77},{"stockId":2068,"date":"2026-03-09T16:00:00.000Z","sp":9.37},{"date":"2026-03-08T16:00:00.000Z","stockId":2068,"sp":9.52},{"stockId":2068,"date":"2026-03-05T16:00:00.000Z","sp":8.65},{"stockId":2068,"date":"2026-03-04T16:00:00.000Z","sp":8.51},{"stockId":2068,"date":"2026-03-03T16:00:00.000Z","sp":8.48},{"date":"2026-03-02T16:00:00.000Z","stockId":2068,"sp":8.59},{"date":"2026-03-01T16:00:00.000Z","stockId":2068,"sp":9.09},{"date":"2026-02-26T16:00:00.000Z","stockId":2068,"sp":9.41},{"stockId":2068,"date":"2026-02-25T16:00:00.000Z","sp":9.38},{"date":"2026-02-24T16:00:00.000Z","stockId":2068,"sp":9.8},{"stockId":2068,"date":"2026-02-23T16:00:00.000Z","sp":9.4},{"date":"2026-02-12T16:00:00.000Z","stockId":2068,"sp":9.22},{"stockId":2068,"date":"2026-02-11T16:00:00.000Z","sp":9.4},{"date":"2026-02-10T16:00:00.000Z","stockId":2068,"sp":9.61},{"date":"2026-02-09T16:00:00.000Z","stockId":2068,"sp":9.72},{"stockId":2068,"date":"2026-02-08T16:00:00.000Z","sp":9.54},{"date":"2026-02-05T16:00:00.000Z","stockId":2068,"sp":9.36},{"stockId":2068,"date":"2026-02-04T16:00:00.000Z","sp":9.19},{"stockId":2068,"date":"2026-02-03T16:00:00.000Z","sp":9.65},{"stockId":2068,"date":"2026-02-02T16:00:00.000Z","sp":9.53},{"date":"2026-02-01T16:00:00.000Z","stockId":2068,"sp":9.31},{"stockId":2068,"date":"2026-01-29T16:00:00.000Z","sp":10.1},{"date":"2026-01-28T16:00:00.000Z","stockId":2068,"sp":9.92},{"date":"2026-01-27T16:00:00.000Z","stockId":2068,"sp":9.72},{"stockId":2068,"date":"2026-01-26T16:00:00.000Z","sp":9.2},{"stockId":2068,"date":"2026-01-25T16:00:00.000Z","sp":9.51},{"stockId":2068,"date":"2026-01-22T16:00:00.000Z","sp":9.13},{"stockId":2068,"date":"2026-01-21T16:00:00.000Z","sp":8.87},{"stockId":2068,"date":"2026-01-20T16:00:00.000Z","sp":8.81},{"stockId":2068,"date":"2026-01-19T16:00:00.000Z","sp":8.85},{"stockId":2068,"date":"2026-01-18T16:00:00.000Z","sp":8.9},{"stockId":2068,"date":"2026-01-15T16:00:00.000Z","sp":8.9},{"stockId":2068,"date":"2026-01-14T16:00:00.000Z","sp":8.94},{"stockId":2068,"date":"2026-01-13T16:00:00.000Z","sp":8.97},{"date":"2026-01-12T16:00:00.000Z","stockId":2068,"sp":9.14},{"date":"2026-01-11T16:00:00.000Z","stockId":2068,"sp":9.19},{"stockId":2068,"date":"2026-01-08T16:00:00.000Z","sp":9.19},{"date":"2026-01-07T16:00:00.000Z","stockId":2068,"sp":9.28},{"date":"2026-01-06T16:00:00.000Z","stockId":2068,"sp":8.99},{"date":"2026-01-05T16:00:00.000Z","stockId":2068,"sp":9.08},{"date":"2026-01-04T16:00:00.000Z","stockId":2068,"sp":8.88},{"date":"2025-12-30T16:00:00.000Z","stockId":2068,"sp":8.82},{"date":"2025-12-29T16:00:00.000Z","stockId":2068,"sp":8.87},{"date":"2025-12-28T16:00:00.000Z","stockId":2068,"sp":8.95},{"date":"2025-12-25T16:00:00.000Z","stockId":2068,"sp":9.02},{"date":"2025-12-24T16:00:00.000Z","stockId":2068,"sp":8.99},{"date":"2025-12-23T16:00:00.000Z","stockId":2068,"sp":9.03},{"date":"2025-12-22T16:00:00.000Z","stockId":2068,"sp":9.04},{"date":"2025-12-21T16:00:00.000Z","stockId":2068,"sp":9.02},{"date":"2025-12-18T16:00:00.000Z","stockId":2068,"sp":9.01},{"date":"2025-12-17T16:00:00.000Z","stockId":2068,"sp":8.99},{"date":"2025-12-16T16:00:00.000Z","stockId":2068,"sp":8.85},{"date":"2025-12-15T16:00:00.000Z","stockId":2068,"sp":8.71},{"date":"2025-12-14T16:00:00.000Z","stockId":2068,"sp":8.9},{"date":"2025-12-11T16:00:00.000Z","stockId":2068,"sp":9},{"date":"2025-12-10T16:00:00.000Z","stockId":2068,"sp":8.88},{"date":"2025-12-09T16:00:00.000Z","stockId":2068,"sp":9.18},{"date":"2025-12-08T16:00:00.000Z","stockId":2068,"sp":9.32},{"date":"2025-12-07T16:00:00.000Z","stockId":2068,"sp":9.49},{"date":"2025-12-04T16:00:00.000Z","stockId":2068,"sp":9.45},{"date":"2025-12-03T16:00:00.000Z","stockId":2068,"sp":9.46},{"date":"2025-12-02T16:00:00.000Z","stockId":2068,"sp":9.43},{"date":"2025-12-01T16:00:00.000Z","stockId":2068,"sp":9.55},{"date":"2025-11-30T16:00:00.000Z","stockId":2068,"sp":9.56},{"date":"2025-11-27T16:00:00.000Z","stockId":2068,"sp":9.5},{"date":"2025-11-26T16:00:00.000Z","stockId":2068,"sp":9.42},{"date":"2025-11-25T16:00:00.000Z","stockId":2068,"sp":9.47},{"date":"2025-11-24T16:00:00.000Z","stockId":2068,"sp":9.55},{"date":"2025-11-23T16:00:00.000Z","stockId":2068,"sp":9.5},{"date":"2025-11-20T16:00:00.000Z","stockId":2068,"sp":9.3},{"date":"2025-11-19T16:00:00.000Z","stockId":2068,"sp":10.18},{"date":"2025-11-18T16:00:00.000Z","stockId":2068,"sp":10.26},{"date":"2025-11-17T16:00:00.000Z","stockId":2068,"sp":10.55},{"date":"2025-11-16T16:00:00.000Z","stockId":2068,"sp":11.12},{"date":"2025-11-13T16:00:00.000Z","stockId":2068,"sp":10.62},{"date":"2025-11-12T16:00:00.000Z","stockId":2068,"sp":10.45},{"date":"2025-11-11T16:00:00.000Z","stockId":2068,"sp":9.97},{"date":"2025-11-10T16:00:00.000Z","stockId":2068,"sp":10.07},{"date":"2025-11-09T16:00:00.000Z","stockId":2068,"sp":10.26},{"date":"2025-11-06T16:00:00.000Z","stockId":2068,"sp":9.89},{"date":"2025-11-05T16:00:00.000Z","stockId":2068,"sp":9.81},{"date":"2025-11-04T16:00:00.000Z","stockId":2068,"sp":9.81},{"date":"2025-11-03T16:00:00.000Z","stockId":2068,"sp":9.84},{"date":"2025-11-02T16:00:00.000Z","stockId":2068,"sp":9.92},{"date":"2025-10-30T16:00:00.000Z","stockId":2068,"sp":9.96},{"date":"2025-10-29T16:00:00.000Z","stockId":2068,"sp":9.78},{"date":"2025-10-28T16:00:00.000Z","stockId":2068,"sp":9.94},{"date":"2025-10-27T16:00:00.000Z","stockId":2068,"sp":10.08},{"date":"2025-10-26T16:00:00.000Z","stockId":2068,"sp":9.9},{"date":"2025-10-23T16:00:00.000Z","stockId":2068,"sp":9.89},{"date":"2025-10-22T16:00:00.000Z","stockId":2068,"sp":9.88},{"date":"2025-10-21T16:00:00.000Z","stockId":2068,"sp":9.83},{"date":"2025-10-20T16:00:00.000Z","stockId":2068,"sp":9.95},{"date":"2025-10-19T16:00:00.000Z","stockId":2068,"sp":9.91},{"date":"2025-10-16T16:00:00.000Z","stockId":2068,"sp":9.81},{"date":"2025-10-15T16:00:00.000Z","stockId":2068,"sp":9.93},{"date":"2025-10-14T16:00:00.000Z","stockId":2068,"sp":10.08},{"date":"2025-10-13T16:00:00.000Z","stockId":2068,"sp":10.04},{"date":"2025-10-12T16:00:00.000Z","stockId":2068,"sp":10.42},{"date":"2025-10-09T16:00:00.000Z","stockId":2068,"sp":10.87},{"date":"2025-10-08T16:00:00.000Z","stockId":2068,"sp":11.15},{"date":"2025-09-29T16:00:00.000Z","stockId":2068,"sp":11.3},{"date":"2025-09-28T16:00:00.000Z","stockId":2068,"sp":10.81},{"date":"2025-09-25T16:00:00.000Z","stockId":2068,"sp":10.75},{"date":"2025-09-24T16:00:00.000Z","stockId":2068,"sp":11.11},{"date":"2025-09-23T16:00:00.000Z","stockId":2068,"sp":11.66},{"date":"2025-09-22T16:00:00.000Z","stockId":2068,"sp":11.32},{"date":"2025-09-21T16:00:00.000Z","stockId":2068,"sp":11.51},{"date":"2025-09-18T16:00:00.000Z","stockId":2068,"sp":10.6},{"date":"2025-09-17T16:00:00.000Z","stockId":2068,"sp":10.66},{"date":"2025-09-16T16:00:00.000Z","stockId":2068,"sp":11.02},{"date":"2025-09-15T16:00:00.000Z","stockId":2068,"sp":10.94},{"date":"2025-09-14T16:00:00.000Z","stockId":2068,"sp":11.02},{"date":"2025-09-11T16:00:00.000Z","stockId":2068,"sp":11.23},{"date":"2025-09-10T16:00:00.000Z","stockId":2068,"sp":11.61},{"date":"2025-09-09T16:00:00.000Z","stockId":2068,"sp":11.5},{"date":"2025-09-08T16:00:00.000Z","stockId":2068,"sp":11.35},{"date":"2025-09-07T16:00:00.000Z","stockId":2068,"sp":11.4},{"date":"2025-09-04T16:00:00.000Z","stockId":2068,"sp":11.4},{"date":"2025-09-03T16:00:00.000Z","stockId":2068,"sp":10.72},{"date":"2025-09-02T16:00:00.000Z","stockId":2068,"sp":10.63},{"date":"2025-09-01T16:00:00.000Z","stockId":2068,"sp":11.01},{"date":"2025-08-31T16:00:00.000Z","stockId":2068,"sp":11.1},{"date":"2025-08-28T16:00:00.000Z","stockId":2068,"sp":11.38},{"date":"2025-08-27T16:00:00.000Z","stockId":2068,"sp":11.24},{"date":"2025-08-26T16:00:00.000Z","stockId":2068,"sp":11.15},{"date":"2025-08-25T16:00:00.000Z","stockId":2068,"sp":11.47},{"date":"2025-08-24T16:00:00.000Z","stockId":2068,"sp":11.63},{"date":"2025-08-21T16:00:00.000Z","stockId":2068,"sp":11.48},{"date":"2025-08-20T16:00:00.000Z","stockId":2068,"sp":11.34},{"date":"2025-08-19T16:00:00.000Z","stockId":2068,"sp":11.93},{"date":"2025-08-18T16:00:00.000Z","stockId":2068,"sp":11.55},{"date":"2025-08-17T16:00:00.000Z","stockId":2068,"sp":11.83},{"date":"2025-08-14T16:00:00.000Z","stockId":2068,"sp":11.76},{"date":"2025-08-13T16:00:00.000Z","stockId":2068,"sp":11.26},{"date":"2025-08-12T16:00:00.000Z","stockId":2068,"sp":11.46},{"date":"2025-08-11T16:00:00.000Z","stockId":2068,"sp":11.55},{"date":"2025-08-10T16:00:00.000Z","stockId":2068,"sp":11.83},{"date":"2025-08-07T16:00:00.000Z","stockId":2068,"sp":12.13},{"date":"2025-08-06T16:00:00.000Z","stockId":2068,"sp":11.82},{"date":"2025-08-05T16:00:00.000Z","stockId":2068,"sp":12.7},{"date":"2025-08-04T16:00:00.000Z","stockId":2068,"sp":12.63},{"date":"2025-08-03T16:00:00.000Z","stockId":2068,"sp":12.4},{"date":"2025-07-31T16:00:00.000Z","stockId":2068,"sp":11.47},{"date":"2025-07-30T16:00:00.000Z","stockId":2068,"sp":10.94},{"date":"2025-07-29T16:00:00.000Z","stockId":2068,"sp":10.68},{"date":"2025-07-28T16:00:00.000Z","stockId":2068,"sp":10.91},{"date":"2025-07-27T16:00:00.000Z","stockId":2068,"sp":10.86},{"date":"2025-07-24T16:00:00.000Z","stockId":2068,"sp":11.11},{"date":"2025-07-23T16:00:00.000Z","stockId":2068,"sp":10.93},{"date":"2025-07-22T16:00:00.000Z","stockId":2068,"sp":10.85},{"date":"2025-07-21T16:00:00.000Z","stockId":2068,"sp":10.43},{"date":"2025-07-20T16:00:00.000Z","stockId":2068,"sp":10.27},{"date":"2025-07-17T16:00:00.000Z","stockId":2068,"sp":10.05},{"date":"2025-07-16T16:00:00.000Z","stockId":2068,"sp":10.08},{"date":"2025-07-15T16:00:00.000Z","stockId":2068,"sp":10.2},{"date":"2025-07-14T16:00:00.000Z","stockId":2068,"sp":10.04},{"date":"2025-07-13T16:00:00.000Z","stockId":2068,"sp":10.3},{"date":"2025-07-10T16:00:00.000Z","stockId":2068,"sp":10.37},{"date":"2025-07-09T16:00:00.000Z","stockId":2068,"sp":10.45},{"date":"2025-07-08T16:00:00.000Z","stockId":2068,"sp":10.43},{"date":"2025-07-07T16:00:00.000Z","stockId":2068,"sp":10.59},{"date":"2025-07-06T16:00:00.000Z","stockId":2068,"sp":10.5},{"date":"2025-07-03T16:00:00.000Z","stockId":2068,"sp":10.55},{"date":"2025-07-02T16:00:00.000Z","stockId":2068,"sp":10.83},{"date":"2025-07-01T16:00:00.000Z","stockId":2068,"sp":10.8},{"date":"2025-06-30T16:00:00.000Z","stockId":2068,"sp":10.82},{"date":"2025-06-29T16:00:00.000Z","stockId":2068,"sp":10.21},{"date":"2025-06-26T16:00:00.000Z","stockId":2068,"sp":10.22},{"date":"2025-06-25T16:00:00.000Z","stockId":2068,"sp":10.28},{"date":"2025-06-24T16:00:00.000Z","stockId":2068,"sp":10.32},{"date":"2025-06-23T16:00:00.000Z","stockId":2068,"sp":10.45},{"date":"2025-06-22T16:00:00.000Z","stockId":2068,"sp":10.22},{"date":"2025-06-19T16:00:00.000Z","stockId":2068,"sp":9.99},{"date":"2025-06-18T16:00:00.000Z","stockId":2068,"sp":9.43},{"date":"2025-06-17T16:00:00.000Z","stockId":2068,"sp":9.57},{"date":"2025-06-16T16:00:00.000Z","stockId":2068,"sp":9.61},{"date":"2025-06-15T16:00:00.000Z","stockId":2068,"sp":9.67},{"date":"2025-06-12T16:00:00.000Z","stockId":2068,"sp":9.57},{"date":"2025-06-11T16:00:00.000Z","stockId":2068,"sp":9.88},{"date":"2025-06-10T16:00:00.000Z","stockId":2068,"sp":10.05},{"date":"2025-06-09T16:00:00.000Z","stockId":2068,"sp":10},{"date":"2025-06-08T16:00:00.000Z","stockId":2068,"sp":10.1},{"date":"2025-06-05T16:00:00.000Z","stockId":2068,"sp":10.14},{"date":"2025-06-04T16:00:00.000Z","stockId":2068,"sp":10.26},{"date":"2025-06-03T16:00:00.000Z","stockId":2068,"sp":10.09},{"date":"2025-06-02T16:00:00.000Z","stockId":2068,"sp":10.09},{"date":"2025-05-29T16:00:00.000Z","stockId":2068,"sp":10.06},{"date":"2025-05-28T16:00:00.000Z","stockId":2068,"sp":10.15},{"date":"2025-05-27T16:00:00.000Z","stockId":2068,"sp":10.09},{"date":"2025-05-26T16:00:00.000Z","stockId":2068,"sp":10.4},{"date":"2025-05-25T16:00:00.000Z","stockId":2068,"sp":11.13},{"date":"2025-05-22T16:00:00.000Z","stockId":2068,"sp":11.45},{"date":"2025-05-21T16:00:00.000Z","stockId":2068,"sp":11.86},{"date":"2025-05-20T16:00:00.000Z","stockId":2068,"sp":12.16},{"date":"2025-05-19T16:00:00.000Z","stockId":2068,"sp":11.68},{"date":"2025-05-18T16:00:00.000Z","stockId":2068,"sp":11.5},{"date":"2025-05-15T16:00:00.000Z","stockId":2068,"sp":11.25},{"date":"2025-05-14T16:00:00.000Z","stockId":2068,"sp":11},{"date":"2025-05-13T16:00:00.000Z","stockId":2068,"sp":11.42},{"date":"2025-05-12T16:00:00.000Z","stockId":2068,"sp":11.5},{"date":"2025-05-11T16:00:00.000Z","stockId":2068,"sp":11.6},{"date":"2025-05-08T16:00:00.000Z","stockId":2068,"sp":11.56},{"date":"2025-05-07T16:00:00.000Z","stockId":2068,"sp":11.84},{"date":"2025-05-06T16:00:00.000Z","stockId":2068,"sp":11.39},{"date":"2025-05-05T16:00:00.000Z","stockId":2068,"sp":11.41},{"date":"2025-04-29T16:00:00.000Z","stockId":2068,"sp":11.03},{"date":"2025-04-28T16:00:00.000Z","stockId":2068,"sp":11.09},{"date":"2025-04-27T16:00:00.000Z","stockId":2068,"sp":11.29},{"date":"2025-04-24T16:00:00.000Z","stockId":2068,"sp":11.43},{"date":"2025-04-23T16:00:00.000Z","stockId":2068,"sp":10.39},{"date":"2025-04-22T16:00:00.000Z","stockId":2068,"sp":10.43},{"date":"2025-04-21T16:00:00.000Z","stockId":2068,"sp":10.06},{"date":"2025-04-20T16:00:00.000Z","stockId":2068,"sp":10.16},{"date":"2025-04-17T16:00:00.000Z","stockId":2068,"sp":9.83},{"date":"2025-04-16T16:00:00.000Z","stockId":2068,"sp":9.64},{"date":"2025-04-15T16:00:00.000Z","stockId":2068,"sp":9.4},{"date":"2025-04-14T16:00:00.000Z","stockId":2068,"sp":9.95},{"date":"2025-04-13T16:00:00.000Z","stockId":2068,"sp":10.01},{"date":"2025-04-10T16:00:00.000Z","stockId":2068,"sp":10.03},{"date":"2025-04-09T16:00:00.000Z","stockId":2068,"sp":10.1},{"date":"2025-04-08T16:00:00.000Z","stockId":2068,"sp":9.63},{"date":"2025-04-07T16:00:00.000Z","stockId":2068,"sp":9.64},{"date":"2025-04-06T16:00:00.000Z","stockId":2068,"sp":10.71},{"date":"2025-04-02T16:00:00.000Z","stockId":2068,"sp":11.9},{"date":"2025-04-01T16:00:00.000Z","stockId":2068,"sp":12.2},{"date":"2025-03-31T16:00:00.000Z","stockId":2068,"sp":11.42},{"date":"2025-03-30T16:00:00.000Z","stockId":2068,"sp":11.5},{"date":"2025-03-27T16:00:00.000Z","stockId":2068,"sp":11.5},{"date":"2025-03-26T16:00:00.000Z","stockId":2068,"sp":11.81},{"date":"2025-03-25T16:00:00.000Z","stockId":2068,"sp":12.04},{"date":"2025-03-24T16:00:00.000Z","stockId":2068,"sp":11.69},{"date":"2025-03-23T16:00:00.000Z","stockId":2068,"sp":11.54},{"date":"2025-03-20T16:00:00.000Z","stockId":2068,"sp":11.45},{"date":"2025-03-19T16:00:00.000Z","stockId":2068,"sp":11.51},{"date":"2025-03-18T16:00:00.000Z","stockId":2068,"sp":11.56},{"date":"2025-03-17T16:00:00.000Z","stockId":2068,"sp":11.68},{"date":"2025-03-16T16:00:00.000Z","stockId":2068,"sp":11.43},{"date":"2025-03-13T16:00:00.000Z","stockId":2068,"sp":11.63},{"date":"2025-03-12T16:00:00.000Z","stockId":2068,"sp":11.78},{"date":"2025-03-11T16:00:00.000Z","stockId":2068,"sp":11.69},{"date":"2025-03-10T16:00:00.000Z","stockId":2068,"sp":11.41},{"date":"2025-03-09T16:00:00.000Z","stockId":2068,"sp":11.51},{"date":"2025-03-06T16:00:00.000Z","stockId":2068,"sp":11.42},{"date":"2025-03-05T16:00:00.000Z","stockId":2068,"sp":11.79},{"date":"2025-03-04T16:00:00.000Z","stockId":2068,"sp":12},{"date":"2025-03-03T16:00:00.000Z","stockId":2068,"sp":11.86},{"date":"2025-03-02T16:00:00.000Z","stockId":2068,"sp":11.74},{"date":"2025-02-27T16:00:00.000Z","stockId":2068,"sp":12.2},{"date":"2025-02-26T16:00:00.000Z","stockId":2068,"sp":12.65},{"date":"2025-02-25T16:00:00.000Z","stockId":2068,"sp":12.48},{"date":"2025-02-24T16:00:00.000Z","stockId":2068,"sp":12.85},{"date":"2025-02-23T16:00:00.000Z","stockId":2068,"sp":12.89},{"date":"2025-02-20T16:00:00.000Z","stockId":2068,"sp":12.25},{"date":"2025-02-19T16:00:00.000Z","stockId":2068,"sp":12.52},{"date":"2025-02-18T16:00:00.000Z","stockId":2068,"sp":11.38},{"date":"2025-02-17T16:00:00.000Z","stockId":2068,"sp":11.37},{"date":"2025-02-16T16:00:00.000Z","stockId":2068,"sp":10.96},{"date":"2025-02-13T16:00:00.000Z","stockId":2068,"sp":11.2},{"date":"2025-02-12T16:00:00.000Z","stockId":2068,"sp":10.96},{"date":"2025-02-11T16:00:00.000Z","stockId":2068,"sp":10.95},{"date":"2025-02-10T16:00:00.000Z","stockId":2068,"sp":10.36},{"date":"2025-02-09T16:00:00.000Z","stockId":2068,"sp":10.35},{"date":"2025-02-06T16:00:00.000Z","stockId":2068,"sp":10.6},{"date":"2025-02-05T16:00:00.000Z","stockId":2068,"sp":10.1},{"date":"2025-02-04T16:00:00.000Z","stockId":2068,"sp":10.06},{"date":"2025-01-26T16:00:00.000Z","stockId":2068,"sp":10.06},{"date":"2025-01-23T16:00:00.000Z","stockId":2068,"sp":10.13},{"date":"2025-01-22T16:00:00.000Z","stockId":2068,"sp":10.25},{"date":"2025-01-21T16:00:00.000Z","stockId":2068,"sp":10.59},{"date":"2025-01-20T16:00:00.000Z","stockId":2068,"sp":10.86},{"date":"2025-01-19T16:00:00.000Z","stockId":2068,"sp":12.07},{"date":"2025-01-16T16:00:00.000Z","stockId":2068,"sp":11.76},{"date":"2025-01-15T16:00:00.000Z","stockId":2068,"sp":11.56},{"date":"2025-01-14T16:00:00.000Z","stockId":2068,"sp":11.85},{"date":"2025-01-13T16:00:00.000Z","stockId":2068,"sp":11.95},{"date":"2025-01-12T16:00:00.000Z","stockId":2068,"sp":11.4},{"date":"2025-01-09T16:00:00.000Z","stockId":2068,"sp":11.79},{"date":"2025-01-08T16:00:00.000Z","stockId":2068,"sp":11.95},{"date":"2025-01-07T16:00:00.000Z","stockId":2068,"sp":11.63},{"date":"2025-01-06T16:00:00.000Z","stockId":2068,"sp":11.78},{"date":"2025-01-05T16:00:00.000Z","stockId":2068,"sp":11.01},{"date":"2025-01-02T16:00:00.000Z","stockId":2068,"sp":10.28},{"date":"2025-01-01T16:00:00.000Z","stockId":2068,"sp":10.4},{"date":"2024-12-30T16:00:00.000Z","stockId":2068,"sp":10.64},{"date":"2024-12-29T16:00:00.000Z","stockId":2068,"sp":10.62},{"date":"2024-12-26T16:00:00.000Z","stockId":2068,"sp":10.42},{"date":"2024-12-25T16:00:00.000Z","stockId":2068,"sp":10.41},{"date":"2024-12-24T16:00:00.000Z","stockId":2068,"sp":9.91},{"date":"2024-12-23T16:00:00.000Z","stockId":2068,"sp":10.17},{"date":"2024-12-22T16:00:00.000Z","stockId":2068,"sp":10.08},{"date":"2024-12-19T16:00:00.000Z","stockId":2068,"sp":9.57},{"date":"2024-12-18T16:00:00.000Z","stockId":2068,"sp":9.35},{"date":"2024-12-17T16:00:00.000Z","stockId":2068,"sp":9.65},{"date":"2024-12-16T16:00:00.000Z","stockId":2068,"sp":9.57},{"date":"2024-12-15T16:00:00.000Z","stockId":2068,"sp":9.72},{"date":"2024-12-12T16:00:00.000Z","stockId":2068,"sp":9.5},{"date":"2024-12-11T16:00:00.000Z","stockId":2068,"sp":9.48},{"date":"2024-12-10T16:00:00.000Z","stockId":2068,"sp":9.38},{"date":"2024-12-09T16:00:00.000Z","stockId":2068,"sp":9.49},{"date":"2024-12-08T16:00:00.000Z","stockId":2068,"sp":9.55},{"date":"2024-12-05T16:00:00.000Z","stockId":2068,"sp":9.33},{"date":"2024-12-04T16:00:00.000Z","stockId":2068,"sp":8.83},{"date":"2024-12-03T16:00:00.000Z","stockId":2068,"sp":8.03},{"date":"2024-12-02T16:00:00.000Z","stockId":2068,"sp":8.11},{"date":"2024-12-01T16:00:00.000Z","stockId":2068,"sp":8.09},{"date":"2024-11-28T16:00:00.000Z","stockId":2068,"sp":7.69},{"date":"2024-11-27T16:00:00.000Z","stockId":2068,"sp":7.57},{"date":"2024-11-26T16:00:00.000Z","stockId":2068,"sp":7.8},{"date":"2024-11-25T16:00:00.000Z","stockId":2068,"sp":7.7},{"date":"2024-11-24T16:00:00.000Z","stockId":2068,"sp":7.89},{"date":"2024-11-21T16:00:00.000Z","stockId":2068,"sp":7.92},{"date":"2024-11-20T16:00:00.000Z","stockId":2068,"sp":8.48},{"date":"2024-11-19T16:00:00.000Z","stockId":2068,"sp":8.65},{"date":"2024-11-18T16:00:00.000Z","stockId":2068,"sp":8.35},{"date":"2024-11-17T16:00:00.000Z","stockId":2068,"sp":8.01},{"date":"2024-11-14T16:00:00.000Z","stockId":2068,"sp":8.52},{"date":"2024-11-13T16:00:00.000Z","stockId":2068,"sp":9.03},{"date":"2024-11-12T16:00:00.000Z","stockId":2068,"sp":9.11},{"date":"2024-11-11T16:00:00.000Z","stockId":2068,"sp":9.14},{"date":"2024-11-10T16:00:00.000Z","stockId":2068,"sp":9.41},{"date":"2024-11-07T16:00:00.000Z","stockId":2068,"sp":8.55},{"date":"2024-11-06T16:00:00.000Z","stockId":2068,"sp":8.78},{"date":"2024-11-05T16:00:00.000Z","stockId":2068,"sp":7.98},{"date":"2024-11-04T16:00:00.000Z","stockId":2068,"sp":7.25},{"date":"2024-11-03T16:00:00.000Z","stockId":2068,"sp":7.1},{"date":"2024-10-31T16:00:00.000Z","stockId":2068,"sp":6.75},{"date":"2024-10-30T16:00:00.000Z","stockId":2068,"sp":7.02},{"date":"2024-10-29T16:00:00.000Z","stockId":2068,"sp":6.68},{"date":"2024-10-28T16:00:00.000Z","stockId":2068,"sp":6.79},{"date":"2024-10-27T16:00:00.000Z","stockId":2068,"sp":7.18},{"date":"2024-10-24T16:00:00.000Z","stockId":2068,"sp":7.07},{"date":"2024-10-23T16:00:00.000Z","stockId":2068,"sp":6.43},{"date":"2024-10-22T16:00:00.000Z","stockId":2068,"sp":6.26},{"date":"2024-10-21T16:00:00.000Z","stockId":2068,"sp":6.31},{"date":"2024-10-20T16:00:00.000Z","stockId":2068,"sp":6.03},{"date":"2024-10-17T16:00:00.000Z","stockId":2068,"sp":6.1},{"date":"2024-10-16T16:00:00.000Z","stockId":2068,"sp":5.94},{"date":"2024-10-15T16:00:00.000Z","stockId":2068,"sp":6.16},{"date":"2024-10-14T16:00:00.000Z","stockId":2068,"sp":6},{"date":"2024-10-13T16:00:00.000Z","stockId":2068,"sp":6.19},{"date":"2024-10-10T16:00:00.000Z","stockId":2068,"sp":6.04},{"date":"2024-10-09T16:00:00.000Z","stockId":2068,"sp":6.18},{"date":"2024-10-08T16:00:00.000Z","stockId":2068,"sp":6.53},{"date":"2024-10-07T16:00:00.000Z","stockId":2068,"sp":7.25},{"date":"2024-09-29T16:00:00.000Z","stockId":2068,"sp":7.08},{"date":"2024-09-26T16:00:00.000Z","stockId":2068,"sp":6.44},{"date":"2024-09-25T16:00:00.000Z","stockId":2068,"sp":6.1},{"date":"2024-09-24T16:00:00.000Z","stockId":2068,"sp":5.76},{"date":"2024-09-23T16:00:00.000Z","stockId":2068,"sp":5.72},{"date":"2024-09-22T16:00:00.000Z","stockId":2068,"sp":5.36},{"date":"2024-09-19T16:00:00.000Z","stockId":2068,"sp":5.32},{"date":"2024-09-18T16:00:00.000Z","stockId":2068,"sp":5.44},{"date":"2024-09-17T16:00:00.000Z","stockId":2068,"sp":5.25},{"date":"2024-09-12T16:00:00.000Z","stockId":2068,"sp":5.3},{"date":"2024-09-11T16:00:00.000Z","stockId":2068,"sp":5.49},{"date":"2024-09-10T16:00:00.000Z","stockId":2068,"sp":5.5},{"date":"2024-09-09T16:00:00.000Z","stockId":2068,"sp":5.55},{"date":"2024-09-08T16:00:00.000Z","stockId":2068,"sp":5.59},{"date":"2024-09-05T16:00:00.000Z","stockId":2068,"sp":5.61},{"date":"2024-09-04T16:00:00.000Z","stockId":2068,"sp":5.82},{"date":"2024-09-03T16:00:00.000Z","stockId":2068,"sp":5.85},{"date":"2024-09-02T16:00:00.000Z","stockId":2068,"sp":5.93},{"date":"2024-09-01T16:00:00.000Z","stockId":2068,"sp":5.74},{"date":"2024-08-29T16:00:00.000Z","stockId":2068,"sp":5.94},{"date":"2024-08-28T16:00:00.000Z","stockId":2068,"sp":5.84},{"date":"2024-08-27T16:00:00.000Z","stockId":2068,"sp":5.8},{"date":"2024-08-26T16:00:00.000Z","stockId":2068,"sp":5.79},{"date":"2024-08-25T16:00:00.000Z","stockId":2068,"sp":5.89},{"date":"2024-08-22T16:00:00.000Z","stockId":2068,"sp":5.64},{"date":"2024-08-21T16:00:00.000Z","stockId":2068,"sp":5.71},{"date":"2024-08-20T16:00:00.000Z","stockId":2068,"sp":5.8},{"date":"2024-08-19T16:00:00.000Z","stockId":2068,"sp":5.81},{"date":"2024-08-18T16:00:00.000Z","stockId":2068,"sp":5.95},{"date":"2024-08-15T16:00:00.000Z","stockId":2068,"sp":6},{"date":"2024-08-14T16:00:00.000Z","stockId":2068,"sp":6.13},{"date":"2024-08-13T16:00:00.000Z","stockId":2068,"sp":6.03},{"date":"2024-08-12T16:00:00.000Z","stockId":2068,"sp":6.28},{"date":"2024-08-11T16:00:00.000Z","stockId":2068,"sp":6.35},{"date":"2024-08-08T16:00:00.000Z","stockId":2068,"sp":6.43},{"date":"2024-08-07T16:00:00.000Z","stockId":2068,"sp":6.49},{"date":"2024-08-06T16:00:00.000Z","stockId":2068,"sp":6.5},{"date":"2024-08-05T16:00:00.000Z","stockId":2068,"sp":6.59},{"date":"2024-08-04T16:00:00.000Z","stockId":2068,"sp":6.42},{"date":"2024-08-01T16:00:00.000Z","stockId":2068,"sp":6.61},{"date":"2024-07-31T16:00:00.000Z","stockId":2068,"sp":6.73},{"date":"2024-07-30T16:00:00.000Z","stockId":2068,"sp":6.76},{"date":"2024-07-29T16:00:00.000Z","stockId":2068,"sp":6.37},{"date":"2024-07-28T16:00:00.000Z","stockId":2068,"sp":6.26},{"date":"2024-07-25T16:00:00.000Z","stockId":2068,"sp":6.4},{"date":"2024-07-24T16:00:00.000Z","stockId":2068,"sp":6.27},{"date":"2024-07-23T16:00:00.000Z","stockId":2068,"sp":6.24},{"date":"2024-07-22T16:00:00.000Z","stockId":2068,"sp":6.5},{"date":"2024-07-21T16:00:00.000Z","stockId":2068,"sp":6.74},{"date":"2024-07-18T16:00:00.000Z","stockId":2068,"sp":6.83},{"date":"2024-07-17T16:00:00.000Z","stockId":2068,"sp":6.92},{"date":"2024-07-16T16:00:00.000Z","stockId":2068,"sp":6.97},{"date":"2024-07-15T16:00:00.000Z","stockId":2068,"sp":6.95},{"date":"2024-07-14T16:00:00.000Z","stockId":2068,"sp":7.06},{"date":"2024-07-11T16:00:00.000Z","stockId":2068,"sp":7.23},{"date":"2024-07-10T16:00:00.000Z","stockId":2068,"sp":7.17},{"date":"2024-07-09T16:00:00.000Z","stockId":2068,"sp":6.79},{"date":"2024-07-08T16:00:00.000Z","stockId":2068,"sp":6.77},{"date":"2024-07-07T16:00:00.000Z","stockId":2068,"sp":6.51},{"date":"2024-07-04T16:00:00.000Z","stockId":2068,"sp":6.69},{"date":"2024-07-03T16:00:00.000Z","stockId":2068,"sp":6.75},{"date":"2024-07-02T16:00:00.000Z","stockId":2068,"sp":6.91},{"date":"2024-07-01T16:00:00.000Z","stockId":2068,"sp":6.91},{"date":"2024-06-30T16:00:00.000Z","stockId":2068,"sp":7.11},{"date":"2024-06-27T16:00:00.000Z","stockId":2068,"sp":7.1},{"date":"2024-06-26T16:00:00.000Z","stockId":2068,"sp":7.23},{"sp":7.4,"stockId":2068,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.67,"stockId":2068,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.56,"stockId":2068,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.98,"stockId":2068,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.99,"stockId":2068,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.2,"stockId":2068,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.35,"stockId":2068,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.23,"stockId":2068,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.21,"stockId":2068,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.52,"stockId":2068,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.75,"stockId":2068,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.65,"stockId":2068,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.47,"stockId":2068,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.41,"stockId":2068,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.85,"stockId":2068,"date":"2024-06-04T16:00:00.000Z"},{"sp":9,"stockId":2068,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.92,"stockId":2068,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.13,"stockId":2068,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.1,"stockId":2068,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.17,"stockId":2068,"date":"2024-05-28T16:00:00.000Z"},{"sp":9.08,"stockId":2068,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.26,"stockId":2068,"date":"2024-05-26T16:00:00.000Z"},{"sp":9.12,"stockId":2068,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.25,"stockId":2068,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.54,"stockId":2068,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.39,"stockId":2068,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.55,"stockId":2068,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.48,"stockId":2068,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.28,"stockId":2068,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.32,"stockId":2068,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.27,"stockId":2068,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.31,"stockId":2068,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2068,"sp":9.53},{"date":"2024-05-08T16:00:00.000Z","stockId":2068,"sp":9.68},{"date":"2024-05-07T16:00:00.000Z","stockId":2068,"sp":9.46},{"date":"2024-05-06T16:00:00.000Z","stockId":2068,"sp":9.75},{"date":"2024-05-05T16:00:00.000Z","stockId":2068,"sp":9.63},{"date":"2024-04-29T16:00:00.000Z","stockId":2068,"sp":9.36},{"date":"2024-04-28T16:00:00.000Z","stockId":2068,"sp":9.36},{"date":"2024-04-25T16:00:00.000Z","stockId":2068,"sp":9.04},{"date":"2024-04-24T16:00:00.000Z","stockId":2068,"sp":8.82},{"date":"2024-04-23T16:00:00.000Z","stockId":2068,"sp":8.56},{"date":"2024-04-22T16:00:00.000Z","stockId":2068,"sp":8.46},{"date":"2024-04-21T16:00:00.000Z","stockId":2068,"sp":8.41},{"date":"2024-04-18T16:00:00.000Z","stockId":2068,"sp":8.46},{"date":"2024-04-17T16:00:00.000Z","stockId":2068,"sp":8.5},{"date":"2024-04-16T16:00:00.000Z","stockId":2068,"sp":8.58},{"date":"2024-04-15T16:00:00.000Z","stockId":2068,"sp":8.11},{"date":"2024-04-14T16:00:00.000Z","stockId":2068,"sp":8.87},{"date":"2024-04-11T16:00:00.000Z","stockId":2068,"sp":9.19},{"date":"2024-04-10T16:00:00.000Z","stockId":2068,"sp":9.42},{"date":"2024-04-09T16:00:00.000Z","stockId":2068,"sp":9.24},{"date":"2024-04-08T16:00:00.000Z","stockId":2068,"sp":9.7},{"date":"2024-04-07T16:00:00.000Z","stockId":2068,"sp":9.24},{"date":"2024-04-02T16:00:00.000Z","stockId":2068,"sp":9.59},{"date":"2024-04-01T16:00:00.000Z","stockId":2068,"sp":9.7},{"date":"2024-03-31T16:00:00.000Z","stockId":2068,"sp":9.58},{"date":"2024-03-28T16:00:00.000Z","stockId":2068,"sp":9.19},{"date":"2024-03-27T16:00:00.000Z","stockId":2068,"sp":9.14},{"date":"2024-03-26T16:00:00.000Z","stockId":2068,"sp":8.92},{"date":"2024-03-25T16:00:00.000Z","stockId":2068,"sp":9.38},{"date":"2024-03-24T16:00:00.000Z","stockId":2068,"sp":9.07},{"date":"2024-03-21T16:00:00.000Z","stockId":2068,"sp":9.44},{"date":"2024-03-20T16:00:00.000Z","stockId":2068,"sp":9.83},{"date":"2024-03-19T16:00:00.000Z","stockId":2068,"sp":9.82},{"date":"2024-03-18T16:00:00.000Z","stockId":2068,"sp":9.8},{"date":"2024-03-17T16:00:00.000Z","stockId":2068,"sp":9.79},{"date":"2024-03-14T16:00:00.000Z","stockId":2068,"sp":9.56},{"date":"2024-03-13T16:00:00.000Z","stockId":2068,"sp":9.48},{"date":"2024-03-12T16:00:00.000Z","stockId":2068,"sp":9.69},{"date":"2024-03-11T16:00:00.000Z","stockId":2068,"sp":9.74},{"date":"2024-03-10T16:00:00.000Z","stockId":2068,"sp":9.88},{"date":"2024-03-07T16:00:00.000Z","stockId":2068,"sp":9.08},{"date":"2024-03-06T16:00:00.000Z","stockId":2068,"sp":8.9},{"date":"2024-03-05T16:00:00.000Z","stockId":2068,"sp":9.17},{"date":"2024-03-04T16:00:00.000Z","stockId":2068,"sp":8.92},{"date":"2024-03-03T16:00:00.000Z","stockId":2068,"sp":9.22},{"date":"2024-02-29T16:00:00.000Z","stockId":2068,"sp":9.25},{"date":"2024-02-28T16:00:00.000Z","stockId":2068,"sp":8.91},{"date":"2024-02-27T16:00:00.000Z","stockId":2068,"sp":8.55},{"date":"2024-02-26T16:00:00.000Z","stockId":2068,"sp":9.14},{"date":"2024-02-25T16:00:00.000Z","stockId":2068,"sp":9.05},{"date":"2024-02-22T16:00:00.000Z","stockId":2068,"sp":9.17},{"date":"2024-02-21T16:00:00.000Z","stockId":2068,"sp":8.55},{"date":"2024-02-20T16:00:00.000Z","stockId":2068,"sp":8.07},{"date":"2024-02-19T16:00:00.000Z","stockId":2068,"sp":7.69},{"date":"2024-02-18T16:00:00.000Z","stockId":2068,"sp":7.64},{"date":"2024-02-07T16:00:00.000Z","stockId":2068,"sp":7.79},{"date":"2024-02-06T16:00:00.000Z","stockId":2068,"sp":7.08},{"date":"2024-02-05T16:00:00.000Z","stockId":2068,"sp":6.79},{"date":"2024-02-04T16:00:00.000Z","stockId":2068,"sp":6.44},{"date":"2024-02-01T16:00:00.000Z","stockId":2068,"sp":7.16},{"date":"2024-01-31T16:00:00.000Z","stockId":2068,"sp":7.59},{"date":"2024-01-30T16:00:00.000Z","stockId":2068,"sp":7.76},{"date":"2024-01-29T16:00:00.000Z","stockId":2068,"sp":8.46},{"date":"2024-01-28T16:00:00.000Z","stockId":2068,"sp":8.91},{"date":"2024-01-25T16:00:00.000Z","stockId":2068,"sp":9.19},{"date":"2024-01-24T16:00:00.000Z","stockId":2068,"sp":9.45},{"date":"2024-01-23T16:00:00.000Z","stockId":2068,"sp":9.31},{"date":"2024-01-22T16:00:00.000Z","stockId":2068,"sp":9.27},{"date":"2024-01-21T16:00:00.000Z","stockId":2068,"sp":9.08},{"date":"2024-01-18T16:00:00.000Z","stockId":2068,"sp":9.83},{"date":"2024-01-17T16:00:00.000Z","stockId":2068,"sp":10.21},{"date":"2024-01-16T16:00:00.000Z","stockId":2068,"sp":10.27},{"date":"2024-01-15T16:00:00.000Z","stockId":2068,"sp":10.54},{"date":"2024-01-14T16:00:00.000Z","stockId":2068,"sp":10.49},{"date":"2024-01-11T16:00:00.000Z","stockId":2068,"sp":10.68},{"date":"2024-01-10T16:00:00.000Z","stockId":2068,"sp":10.59},{"date":"2024-01-09T16:00:00.000Z","stockId":2068,"sp":10.12},{"date":"2024-01-08T16:00:00.000Z","stockId":2068,"sp":10.18},{"date":"2024-01-07T16:00:00.000Z","stockId":2068,"sp":10.52},{"date":"2024-01-04T16:00:00.000Z","stockId":2068,"sp":10.89},{"date":"2024-01-03T16:00:00.000Z","stockId":2068,"sp":11.17},{"date":"2024-01-02T16:00:00.000Z","stockId":2068,"sp":11.13},{"date":"2024-01-01T16:00:00.000Z","stockId":2068,"sp":11.57},{"date":"2023-12-28T16:00:00.000Z","stockId":2068,"sp":11.6},{"date":"2023-12-27T16:00:00.000Z","stockId":2068,"sp":11.74},{"date":"2023-12-26T16:00:00.000Z","stockId":2068,"sp":11.38},{"date":"2023-12-25T16:00:00.000Z","stockId":2068,"sp":11.5},{"date":"2023-12-24T16:00:00.000Z","stockId":2068,"sp":11.64},{"date":"2023-12-21T16:00:00.000Z","stockId":2068,"sp":10.58},{"date":"2023-12-20T16:00:00.000Z","stockId":2068,"sp":10.51},{"date":"2023-12-19T16:00:00.000Z","stockId":2068,"sp":10.33},{"date":"2023-12-18T16:00:00.000Z","stockId":2068,"sp":10.58},{"date":"2023-12-17T16:00:00.000Z","stockId":2068,"sp":10.49},{"date":"2023-12-14T16:00:00.000Z","stockId":2068,"sp":10.78},{"date":"2023-12-13T16:00:00.000Z","stockId":2068,"sp":10.89},{"date":"2023-12-12T16:00:00.000Z","stockId":2068,"sp":10.72},{"date":"2023-12-11T16:00:00.000Z","stockId":2068,"sp":10.9},{"date":"2023-12-10T16:00:00.000Z","stockId":2068,"sp":11.08},{"date":"2023-12-07T16:00:00.000Z","stockId":2068,"sp":10.75},{"date":"2023-12-06T16:00:00.000Z","stockId":2068,"sp":10.95},{"date":"2023-12-05T16:00:00.000Z","stockId":2068,"sp":11.03},{"date":"2023-12-04T16:00:00.000Z","stockId":2068,"sp":10.64},{"date":"2023-12-03T16:00:00.000Z","stockId":2068,"sp":10.74},{"date":"2023-11-30T16:00:00.000Z","stockId":2068,"sp":11.18},{"date":"2023-11-29T16:00:00.000Z","stockId":2068,"sp":11.11},{"date":"2023-11-28T16:00:00.000Z","stockId":2068,"sp":11.8},{"date":"2023-11-27T16:00:00.000Z","stockId":2068,"sp":11.71},{"date":"2023-11-26T16:00:00.000Z","stockId":2068,"sp":11.15},{"date":"2023-11-23T16:00:00.000Z","stockId":2068,"sp":11.32},{"date":"2023-11-22T16:00:00.000Z","stockId":2068,"sp":11.4},{"date":"2023-11-21T16:00:00.000Z","stockId":2068,"sp":11.46},{"date":"2023-11-20T16:00:00.000Z","stockId":2068,"sp":11.6},{"date":"2023-11-19T16:00:00.000Z","stockId":2068,"sp":11.67},{"date":"2023-11-16T16:00:00.000Z","stockId":2068,"sp":11.66},{"date":"2023-11-15T16:00:00.000Z","stockId":2068,"sp":11.22},{"date":"2023-11-14T16:00:00.000Z","stockId":2068,"sp":11.38},{"date":"2023-11-13T16:00:00.000Z","stockId":2068,"sp":11.03},{"date":"2023-11-12T16:00:00.000Z","stockId":2068,"sp":11.15},{"date":"2023-11-09T16:00:00.000Z","stockId":2068,"sp":11.11},{"date":"2023-11-08T16:00:00.000Z","stockId":2068,"sp":10.51},{"date":"2023-11-07T16:00:00.000Z","stockId":2068,"sp":10.43},{"date":"2023-11-06T16:00:00.000Z","stockId":2068,"sp":10.5},{"date":"2023-11-05T16:00:00.000Z","stockId":2068,"sp":10.69},{"date":"2023-11-02T16:00:00.000Z","stockId":2068,"sp":10.69},{"date":"2023-11-01T16:00:00.000Z","stockId":2068,"sp":10.3},{"date":"2023-10-31T16:00:00.000Z","stockId":2068,"sp":10.68},{"date":"2023-10-30T16:00:00.000Z","stockId":2068,"sp":10.66},{"date":"2023-10-29T16:00:00.000Z","stockId":2068,"sp":10.63},{"date":"2023-10-26T16:00:00.000Z","stockId":2068,"sp":10.32},{"date":"2023-10-25T16:00:00.000Z","stockId":2068,"sp":9.38},{"date":"2023-10-24T16:00:00.000Z","stockId":2068,"sp":9.42},{"date":"2023-10-23T16:00:00.000Z","stockId":2068,"sp":9.35},{"date":"2023-10-22T16:00:00.000Z","stockId":2068,"sp":9.07},{"date":"2023-10-19T16:00:00.000Z","stockId":2068,"sp":9.37},{"date":"2023-10-18T16:00:00.000Z","stockId":2068,"sp":9.37},{"date":"2023-10-17T16:00:00.000Z","stockId":2068,"sp":9.4},{"date":"2023-10-16T16:00:00.000Z","stockId":2068,"sp":9.59},{"date":"2023-10-15T16:00:00.000Z","stockId":2068,"sp":9.62},{"date":"2023-10-12T16:00:00.000Z","stockId":2068,"sp":9.83},{"date":"2023-10-11T16:00:00.000Z","stockId":2068,"sp":10.05},{"date":"2023-10-10T16:00:00.000Z","stockId":2068,"sp":9.92},{"date":"2023-10-09T16:00:00.000Z","stockId":2068,"sp":9.94},{"date":"2023-10-08T16:00:00.000Z","stockId":2068,"sp":10.01},{"date":"2023-09-27T16:00:00.000Z","stockId":2068,"sp":10.16},{"date":"2023-09-26T16:00:00.000Z","stockId":2068,"sp":10.21},{"date":"2023-09-25T16:00:00.000Z","stockId":2068,"sp":10.3},{"date":"2023-09-24T16:00:00.000Z","stockId":2068,"sp":10.42},{"date":"2023-09-21T16:00:00.000Z","stockId":2068,"sp":10.7},{"date":"2023-09-20T16:00:00.000Z","stockId":2068,"sp":10.51},{"date":"2023-09-19T16:00:00.000Z","stockId":2068,"sp":10.55},{"date":"2023-09-18T16:00:00.000Z","stockId":2068,"sp":10.74},{"date":"2023-09-17T16:00:00.000Z","stockId":2068,"sp":10.95},{"date":"2023-09-14T16:00:00.000Z","stockId":2068,"sp":10.74},{"date":"2023-09-13T16:00:00.000Z","stockId":2068,"sp":10.8},{"date":"2023-09-12T16:00:00.000Z","stockId":2068,"sp":11},{"date":"2023-09-11T16:00:00.000Z","stockId":2068,"sp":11.39},{"date":"2023-09-10T16:00:00.000Z","stockId":2068,"sp":11.24},{"date":"2023-09-07T16:00:00.000Z","stockId":2068,"sp":11.38},{"date":"2023-09-06T16:00:00.000Z","stockId":2068,"sp":11.51},{"date":"2023-09-05T16:00:00.000Z","stockId":2068,"sp":11.75},{"date":"2023-09-04T16:00:00.000Z","stockId":2068,"sp":11.99},{"date":"2023-09-03T16:00:00.000Z","stockId":2068,"sp":12.29},{"date":"2023-08-31T16:00:00.000Z","stockId":2068,"sp":12.13},{"date":"2023-08-30T16:00:00.000Z","stockId":2068,"sp":11.92},{"date":"2023-08-29T16:00:00.000Z","stockId":2068,"sp":12.33},{"date":"2023-08-28T16:00:00.000Z","stockId":2068,"sp":12.08},{"date":"2023-08-27T16:00:00.000Z","stockId":2068,"sp":11.72},{"date":"2023-08-24T16:00:00.000Z","stockId":2068,"sp":10.88},{"date":"2023-08-23T16:00:00.000Z","stockId":2068,"sp":11.17},{"date":"2023-08-22T16:00:00.000Z","stockId":2068,"sp":11.28},{"date":"2023-08-21T16:00:00.000Z","stockId":2068,"sp":11.8},{"date":"2023-08-20T16:00:00.000Z","stockId":2068,"sp":11.78},{"date":"2023-08-17T16:00:00.000Z","stockId":2068,"sp":12.14},{"date":"2023-08-16T16:00:00.000Z","stockId":2068,"sp":12.67},{"date":"2023-08-15T16:00:00.000Z","stockId":2068,"sp":12.93},{"date":"2023-08-14T16:00:00.000Z","stockId":2068,"sp":13.15},{"date":"2023-08-13T16:00:00.000Z","stockId":2068,"sp":13.53},{"date":"2023-08-10T16:00:00.000Z","stockId":2068,"sp":13.33},{"date":"2023-08-09T16:00:00.000Z","stockId":2068,"sp":13.82},{"date":"2023-08-08T16:00:00.000Z","stockId":2068,"sp":13.77},{"date":"2023-08-07T16:00:00.000Z","stockId":2068,"sp":14},{"date":"2023-08-06T16:00:00.000Z","stockId":2068,"sp":14.07},{"date":"2023-08-03T16:00:00.000Z","stockId":2068,"sp":13.52},{"date":"2023-08-02T16:00:00.000Z","stockId":2068,"sp":12.6},{"date":"2023-08-01T16:00:00.000Z","stockId":2068,"sp":12.75},{"date":"2023-07-31T16:00:00.000Z","stockId":2068,"sp":12.68},{"date":"2023-07-30T16:00:00.000Z","stockId":2068,"sp":12.73},{"date":"2023-07-27T16:00:00.000Z","stockId":2068,"sp":11.76},{"date":"2023-07-26T16:00:00.000Z","stockId":2068,"sp":11.75},{"date":"2023-07-25T16:00:00.000Z","stockId":2068,"sp":11.94},{"date":"2023-07-24T16:00:00.000Z","stockId":2068,"sp":12.18},{"date":"2023-07-23T16:00:00.000Z","stockId":2068,"sp":12.39},{"date":"2023-07-20T16:00:00.000Z","stockId":2068,"sp":12.81},{"date":"2023-07-19T16:00:00.000Z","stockId":2068,"sp":12.78},{"date":"2023-07-18T16:00:00.000Z","stockId":2068,"sp":12.38},{"date":"2023-07-17T16:00:00.000Z","stockId":2068,"sp":12.33},{"date":"2023-07-16T16:00:00.000Z","stockId":2068,"sp":11.93},{"date":"2023-07-13T16:00:00.000Z","stockId":2068,"sp":11.69},{"date":"2023-07-12T16:00:00.000Z","stockId":2068,"sp":11.46},{"date":"2023-07-11T16:00:00.000Z","stockId":2068,"sp":11.61},{"date":"2023-07-10T16:00:00.000Z","stockId":2068,"sp":11.59},{"date":"2023-07-09T16:00:00.000Z","stockId":2068,"sp":11.51},{"date":"2023-07-06T16:00:00.000Z","stockId":2068,"sp":11.75},{"date":"2023-07-05T16:00:00.000Z","stockId":2068,"sp":11.88},{"date":"2023-07-04T16:00:00.000Z","stockId":2068,"sp":11.34},{"date":"2023-07-03T16:00:00.000Z","stockId":2068,"sp":11.85},{"date":"2023-07-02T16:00:00.000Z","stockId":2068,"sp":12.02},{"date":"2023-06-29T16:00:00.000Z","stockId":2068,"sp":11.87},{"date":"2023-06-28T16:00:00.000Z","stockId":2068,"sp":10.79},{"date":"2023-06-27T16:00:00.000Z","stockId":2068,"sp":10.92},{"date":"2023-06-26T16:00:00.000Z","stockId":2068,"sp":10.86},{"date":"2023-06-25T16:00:00.000Z","stockId":2068,"sp":10.42},{"date":"2023-06-20T16:00:00.000Z","stockId":2068,"sp":10.69},{"date":"2023-06-19T16:00:00.000Z","stockId":2068,"sp":10.36},{"date":"2023-06-18T16:00:00.000Z","stockId":2068,"sp":10.78},{"date":"2023-06-15T16:00:00.000Z","stockId":2068,"sp":10.98},{"date":"2023-06-14T16:00:00.000Z","stockId":2068,"sp":10.3},{"date":"2023-06-13T16:00:00.000Z","stockId":2068,"sp":9.36},{"date":"2023-06-12T16:00:00.000Z","stockId":2068,"sp":9.79},{"date":"2023-06-11T16:00:00.000Z","stockId":2068,"sp":9.35},{"date":"2023-06-08T16:00:00.000Z","stockId":2068,"sp":9.12},{"date":"2023-06-07T16:00:00.000Z","stockId":2068,"sp":9.13},{"date":"2023-06-06T16:00:00.000Z","stockId":2068,"sp":9.16},{"date":"2023-06-05T16:00:00.000Z","stockId":2068,"sp":9.41},{"date":"2023-06-04T16:00:00.000Z","stockId":2068,"sp":9.68}],"dateFlag":"day"}