window.pageData = {"stock":{"_id":2596,"stockCode":"002596","exchange":"sz","market":"a","stockType":"company","followedNum":126,"ipoDate":"2011-07-06T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":21,"fsTableType":"non_financial","tickerId":2596,"establishDate":"2002-04-26T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"海南瑞泽","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hnrz","mutualMarketSellOnlyFlag":1,"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"张海林;张艺林;冯活灵","fsDatePrebooks":[],"province":{"shortName":"海南"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000610303,"stockCode":"610303","name":"其他建材","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":610303,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":81.31260164590539},"pb":{"mcw":2.082258756235677},"ps_ttm":{"mcw":1.8078476824263057},"dyr":{"mcw":0.018431850190152945}},"staticDividendYieldRatio":0.019782995578847367},"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":2000000020201,"stockCode":"C020201","exchange":"sz","stockType":"industry","source":"cni","tickerId":20201,"name":"建筑材料"}],"sw":[{"_id":2010000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw","tickerId":610000,"source":"sw"},{"_id":2010000610300,"stockCode":"610300","name":"其他建材","stockType":"industry","exchange":"sw","tickerId":610300,"source":"sw"},{"_id":2010000610303,"stockCode":"610303","name":"其他建材","stockType":"industry","exchange":"sw","tickerId":610303,"source":"sw"}],"sw_2021":[{"_id":2020000610000,"stockCode":"610000","name":"建筑材料","stockType":"industry","exchange":"sw_2021","tickerId":610000,"source":"sw_2021"},{"_id":2020000610100,"stockCode":"610100","name":"水泥","stockType":"industry","exchange":"sw_2021","tickerId":610100,"source":"sw_2021"},{"_id":2020000610102,"stockCode":"610102","name":"水泥制品","stockType":"industry","exchange":"sw_2021","tickerId":610102,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931009,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931009","tickerId":931009,"source":"csi","name":"建筑材料","weighting":0.01256},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00006},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00006}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.hnruize.com","companyName":"海南瑞泽新型建材股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2596,"type":"tr_dri","cagr_p_r_fs":-0.002196501357500491,"cagr_p_r_fys":-0.2875695732838591,"cagr_p_r_y1":0.04347826086956563,"cagr_p_r_y10":-0.08657139833857652,"cagr_p_r_y3":0.09559352688530964,"cagr_p_r_y5":-0.055144135859544696,"p_r_fs":-0.03217974257208012,"cagr_p_r_d30":0.12280701754385959,"cagr_p_r_d60":0.05785123966942174,"cagr_p_r_d90":-0.11926605504587184,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2011-07-06T16:00:00.000Z","cagr_p_r_d14":0.007874015748031482,"cagr_p_r_d7":-0.020408163265306034},"shnc":{"stockId":2596,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":80358,"shnc_d90":-0.35652341028659285,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":80358,"shnc_q1":-0.35652341028659285,"shnc_q2":0.24049460473301532,"shnc_q3":0.7568814359736767,"shnc_y1":0.5568730020342924,"shnc_y2":0.42922187638950643},"ple":{"stockId":2596,"type":"ple","ps":207260000,"ps_mc":795878400,"ps_shbt10sh_r":0.5770734490500878,"ps_sc_r":0.1806,"pc":66,"last_data_date":"2026-05-14T16:00:00.000Z"},"mtasl":{"stockId":2596,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.0384,"mtaslb":212976740,"mtaslb_mc_r":0.04940383921830845,"mtaslb_fbc":24057,"mtaslb_fb":212638340,"mtaslb_smc":0,"mtaslb_sb":338400,"fb_mc_rc_d1":0.0000055804599134856065,"fb_mc_rc_d5":-0.0012931208178339033,"fb_mc_rc_d20":0.009524195465142174,"fb_mc_rc_d60":0.0054324643165596515,"fb_mc_rc_d120":-0.0019836844589973266,"sb_mc_rc_d1":4.0981740715305956e-7,"sb_mc_rc_d5":-8.760904469173835e-7,"sb_mc_rc_d20":-0.0000143841836924949,"sb_mc_rc_d60":0.00001999528840350453,"sb_mc_rc_d120":-5.107357976530787e-7,"npa_o_f_d1":24057,"npa_o_f_d120":-15008181,"npa_o_f_d20":41454969,"npa_o_f_d5":-5755084,"npa_o_f_d60":24455842,"fb_mc_rc_d240":0.0131061593572883,"npa_o_f_d240":60434670}},"priceMetrics":{"pe_ttm":-21.912211566056335,"d_pe_ttm":-19.649303926498565,"pb":8.291079585022125,"pb_wo_gw":8.294539008310055,"dyr":0,"mc":4406709189.12,"mc_om":4406709189.12,"sp":3.84,"spc":0.0213,"ta":76116155,"to_r":0.017413484514673602,"cmc":4402657029,"ecmc":3491632389.12,"ecmc_psh":43451,"shn":80358}},"shareholdersEquityChangeData":[{"_id":"6a0f6506c4ee76744ffefa61","stockId":2596,"source":"cn_info","shareholderName":"冯活灵","declarationDate":"2026-04-23T16:00:00.000Z","date":"2026-04-21T16:00:00.000Z","changeQuantity":-573854,"sharesChangeRatio":0.0005,"priceLimit":"3.41","sharesHeldAfterChange":0.01338,"quantityHeldAfterChange":15350146,"priceFloor":3.41,"priceCeiling":3.41,"averagePrice":3.41,"stock":{"_id":2596,"stockCode":"002596","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2596,"memoNum":3,"currency":"CNY","name":"海南瑞泽","isFollowed":false}},{"_id":"69961adcd17eba139f52ddfc","stockId":2596,"source":"cn_info","shareholderName":"陈宏哲","declarationDate":"2026-01-20T16:00:00.000Z","date":"2026-01-18T16:00:00.000Z","changeQuantity":-60375,"sharesChangeRatio":0.00005,"priceLimit":"4.54","sharesHeldAfterChange":0.00016,"quantityHeldAfterChange":181125,"priceFloor":4.54,"priceCeiling":4.54,"averagePrice":4.54,"stock":{"_id":2596,"stockCode":"002596","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2596,"memoNum":3,"currency":"CNY","name":"海南瑞泽","isFollowed":false}},{"_id":"69615f385849e40f031fb4ac","stockId":2596,"source":"cn_info","shareholderName":"于清池","declarationDate":"2025-12-11T16:00:00.000Z","date":"2025-12-09T16:00:00.000Z","changeQuantity":-231000,"sharesChangeRatio":0.0002,"priceLimit":"6.10","sharesHeldAfterChange":0.0006,"quantityHeldAfterChange":693000,"priceFloor":6.1,"priceCeiling":6.1,"averagePrice":6.1,"stock":{"_id":2596,"stockCode":"002596","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":2596,"memoNum":3,"currency":"CNY","name":"海南瑞泽","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":2596,"sp":3.84},{"date":"2026-05-20T16:00:00.000Z","stockId":2596,"sp":3.76},{"date":"2026-05-19T16:00:00.000Z","stockId":2596,"sp":3.91},{"date":"2026-05-18T16:00:00.000Z","stockId":2596,"sp":3.87},{"stockId":2596,"date":"2026-05-17T16:00:00.000Z","sp":3.9},{"stockId":2596,"date":"2026-05-14T16:00:00.000Z","sp":3.92},{"date":"2026-05-13T16:00:00.000Z","stockId":2596,"sp":3.97},{"stockId":2596,"date":"2026-05-12T16:00:00.000Z","sp":4.03},{"stockId":2596,"date":"2026-05-11T16:00:00.000Z","sp":3.81},{"stockId":2596,"date":"2026-05-10T16:00:00.000Z","sp":3.85},{"date":"2026-05-07T16:00:00.000Z","stockId":2596,"sp":3.81},{"date":"2026-05-06T16:00:00.000Z","stockId":2596,"sp":3.79},{"stockId":2596,"date":"2026-05-05T16:00:00.000Z","sp":3.83},{"date":"2026-04-29T16:00:00.000Z","stockId":2596,"sp":3.76},{"date":"2026-04-28T16:00:00.000Z","stockId":2596,"sp":3.66},{"date":"2026-04-27T16:00:00.000Z","stockId":2596,"sp":3.57},{"date":"2026-04-26T16:00:00.000Z","stockId":2596,"sp":3.46},{"stockId":2596,"date":"2026-04-23T16:00:00.000Z","sp":3.41},{"stockId":2596,"date":"2026-04-22T16:00:00.000Z","sp":3.39},{"date":"2026-04-21T16:00:00.000Z","stockId":2596,"sp":3.42},{"stockId":2596,"date":"2026-04-20T16:00:00.000Z","sp":3.5},{"date":"2026-04-19T16:00:00.000Z","stockId":2596,"sp":3.56},{"stockId":2596,"date":"2026-04-16T16:00:00.000Z","sp":3.53},{"date":"2026-04-15T16:00:00.000Z","stockId":2596,"sp":3.58},{"date":"2026-04-14T16:00:00.000Z","stockId":2596,"sp":3.55},{"date":"2026-04-13T16:00:00.000Z","stockId":2596,"sp":3.62},{"date":"2026-04-12T16:00:00.000Z","stockId":2596,"sp":3.64},{"stockId":2596,"date":"2026-04-09T16:00:00.000Z","sp":3.62},{"stockId":2596,"date":"2026-04-08T16:00:00.000Z","sp":3.63},{"date":"2026-04-07T16:00:00.000Z","stockId":2596,"sp":3.76},{"stockId":2596,"date":"2026-04-06T16:00:00.000Z","sp":3.62},{"stockId":2596,"date":"2026-04-02T16:00:00.000Z","sp":3.53},{"stockId":2596,"date":"2026-04-01T16:00:00.000Z","sp":3.73},{"date":"2026-03-31T16:00:00.000Z","stockId":2596,"sp":3.8},{"date":"2026-03-30T16:00:00.000Z","stockId":2596,"sp":3.79},{"date":"2026-03-29T16:00:00.000Z","stockId":2596,"sp":3.87},{"stockId":2596,"date":"2026-03-26T16:00:00.000Z","sp":3.85},{"stockId":2596,"date":"2026-03-25T16:00:00.000Z","sp":3.79},{"date":"2026-03-24T16:00:00.000Z","stockId":2596,"sp":3.87},{"date":"2026-03-23T16:00:00.000Z","stockId":2596,"sp":3.78},{"date":"2026-03-22T16:00:00.000Z","stockId":2596,"sp":3.63},{"stockId":2596,"date":"2026-03-19T16:00:00.000Z","sp":3.8},{"stockId":2596,"date":"2026-03-18T16:00:00.000Z","sp":3.9},{"date":"2026-03-17T16:00:00.000Z","stockId":2596,"sp":4.01},{"date":"2026-03-16T16:00:00.000Z","stockId":2596,"sp":4.02},{"date":"2026-03-15T16:00:00.000Z","stockId":2596,"sp":4.08},{"date":"2026-03-12T16:00:00.000Z","stockId":2596,"sp":4.06},{"stockId":2596,"date":"2026-03-11T16:00:00.000Z","sp":4.06},{"stockId":2596,"date":"2026-03-10T16:00:00.000Z","sp":4.11},{"date":"2026-03-09T16:00:00.000Z","stockId":2596,"sp":4.15},{"stockId":2596,"date":"2026-03-08T16:00:00.000Z","sp":4.11},{"date":"2026-03-05T16:00:00.000Z","stockId":2596,"sp":4.17},{"date":"2026-03-04T16:00:00.000Z","stockId":2596,"sp":4.11},{"stockId":2596,"date":"2026-03-03T16:00:00.000Z","sp":4.05},{"date":"2026-03-02T16:00:00.000Z","stockId":2596,"sp":4.02},{"date":"2026-03-01T16:00:00.000Z","stockId":2596,"sp":4.13},{"stockId":2596,"date":"2026-02-26T16:00:00.000Z","sp":4.25},{"date":"2026-02-25T16:00:00.000Z","stockId":2596,"sp":4.18},{"stockId":2596,"date":"2026-02-24T16:00:00.000Z","sp":4.49},{"date":"2026-02-23T16:00:00.000Z","stockId":2596,"sp":4.39},{"stockId":2596,"date":"2026-02-12T16:00:00.000Z","sp":4.36},{"stockId":2596,"date":"2026-02-11T16:00:00.000Z","sp":4.33},{"stockId":2596,"date":"2026-02-10T16:00:00.000Z","sp":4.52},{"stockId":2596,"date":"2026-02-09T16:00:00.000Z","sp":4.55},{"stockId":2596,"date":"2026-02-08T16:00:00.000Z","sp":4.58},{"date":"2026-02-05T16:00:00.000Z","stockId":2596,"sp":4.48},{"stockId":2596,"date":"2026-02-04T16:00:00.000Z","sp":4.52},{"stockId":2596,"date":"2026-02-03T16:00:00.000Z","sp":4.55},{"stockId":2596,"date":"2026-02-02T16:00:00.000Z","sp":4.45},{"stockId":2596,"date":"2026-02-01T16:00:00.000Z","sp":4.41},{"date":"2026-01-29T16:00:00.000Z","stockId":2596,"sp":4.43},{"date":"2026-01-28T16:00:00.000Z","stockId":2596,"sp":4.44},{"date":"2026-01-27T16:00:00.000Z","stockId":2596,"sp":4.44},{"date":"2026-01-26T16:00:00.000Z","stockId":2596,"sp":4.49},{"stockId":2596,"date":"2026-01-25T16:00:00.000Z","sp":4.53},{"stockId":2596,"date":"2026-01-22T16:00:00.000Z","sp":4.72},{"stockId":2596,"date":"2026-01-21T16:00:00.000Z","sp":4.63},{"date":"2026-01-20T16:00:00.000Z","stockId":2596,"sp":4.53},{"stockId":2596,"date":"2026-01-19T16:00:00.000Z","sp":4.58},{"date":"2026-01-18T16:00:00.000Z","stockId":2596,"sp":4.73},{"stockId":2596,"date":"2026-01-15T16:00:00.000Z","sp":4.54},{"stockId":2596,"date":"2026-01-14T16:00:00.000Z","sp":4.63},{"stockId":2596,"date":"2026-01-13T16:00:00.000Z","sp":4.77},{"stockId":2596,"date":"2026-01-12T16:00:00.000Z","sp":4.8},{"date":"2026-01-11T16:00:00.000Z","stockId":2596,"sp":5.01},{"stockId":2596,"date":"2026-01-08T16:00:00.000Z","sp":5},{"date":"2026-01-07T16:00:00.000Z","stockId":2596,"sp":5.04},{"date":"2026-01-06T16:00:00.000Z","stockId":2596,"sp":5.03},{"date":"2026-01-05T16:00:00.000Z","stockId":2596,"sp":5.12},{"date":"2026-01-04T16:00:00.000Z","stockId":2596,"sp":5.06},{"date":"2025-12-30T16:00:00.000Z","stockId":2596,"sp":5.39},{"date":"2025-12-29T16:00:00.000Z","stockId":2596,"sp":5.34},{"date":"2025-12-28T16:00:00.000Z","stockId":2596,"sp":5.62},{"date":"2025-12-25T16:00:00.000Z","stockId":2596,"sp":5.94},{"date":"2025-12-24T16:00:00.000Z","stockId":2596,"sp":5.79},{"date":"2025-12-23T16:00:00.000Z","stockId":2596,"sp":6.22},{"date":"2025-12-22T16:00:00.000Z","stockId":2596,"sp":6.48},{"date":"2025-12-21T16:00:00.000Z","stockId":2596,"sp":5.89},{"date":"2025-12-18T16:00:00.000Z","stockId":2596,"sp":5.35},{"date":"2025-12-17T16:00:00.000Z","stockId":2596,"sp":4.86},{"date":"2025-12-16T16:00:00.000Z","stockId":2596,"sp":5.22},{"date":"2025-12-15T16:00:00.000Z","stockId":2596,"sp":5.8},{"date":"2025-12-14T16:00:00.000Z","stockId":2596,"sp":6.17},{"date":"2025-12-11T16:00:00.000Z","stockId":2596,"sp":6.33},{"date":"2025-12-10T16:00:00.000Z","stockId":2596,"sp":6.5},{"date":"2025-12-09T16:00:00.000Z","stockId":2596,"sp":6.52},{"date":"2025-12-08T16:00:00.000Z","stockId":2596,"sp":5.93},{"date":"2025-12-07T16:00:00.000Z","stockId":2596,"sp":6.31},{"date":"2025-12-04T16:00:00.000Z","stockId":2596,"sp":6.11},{"date":"2025-12-03T16:00:00.000Z","stockId":2596,"sp":5.76},{"date":"2025-12-02T16:00:00.000Z","stockId":2596,"sp":6.4},{"date":"2025-12-01T16:00:00.000Z","stockId":2596,"sp":6.58},{"date":"2025-11-30T16:00:00.000Z","stockId":2596,"sp":6.69},{"date":"2025-11-27T16:00:00.000Z","stockId":2596,"sp":6.34},{"date":"2025-11-26T16:00:00.000Z","stockId":2596,"sp":5.76},{"date":"2025-11-25T16:00:00.000Z","stockId":2596,"sp":5.92},{"date":"2025-11-24T16:00:00.000Z","stockId":2596,"sp":5.38},{"date":"2025-11-23T16:00:00.000Z","stockId":2596,"sp":4.89},{"date":"2025-11-20T16:00:00.000Z","stockId":2596,"sp":5.19},{"date":"2025-11-19T16:00:00.000Z","stockId":2596,"sp":4.9},{"date":"2025-11-18T16:00:00.000Z","stockId":2596,"sp":4.75},{"date":"2025-11-17T16:00:00.000Z","stockId":2596,"sp":5.2},{"date":"2025-11-16T16:00:00.000Z","stockId":2596,"sp":5.08},{"date":"2025-11-13T16:00:00.000Z","stockId":2596,"sp":4.8},{"date":"2025-11-12T16:00:00.000Z","stockId":2596,"sp":4.56},{"date":"2025-11-11T16:00:00.000Z","stockId":2596,"sp":4.54},{"date":"2025-11-10T16:00:00.000Z","stockId":2596,"sp":4.52},{"date":"2025-11-09T16:00:00.000Z","stockId":2596,"sp":4.43},{"date":"2025-11-06T16:00:00.000Z","stockId":2596,"sp":4.42},{"date":"2025-11-05T16:00:00.000Z","stockId":2596,"sp":4.35},{"date":"2025-11-04T16:00:00.000Z","stockId":2596,"sp":4.62},{"date":"2025-11-03T16:00:00.000Z","stockId":2596,"sp":4.49},{"date":"2025-11-02T16:00:00.000Z","stockId":2596,"sp":4.51},{"date":"2025-10-30T16:00:00.000Z","stockId":2596,"sp":4.3},{"date":"2025-10-29T16:00:00.000Z","stockId":2596,"sp":4.21},{"date":"2025-10-28T16:00:00.000Z","stockId":2596,"sp":4.06},{"date":"2025-10-27T16:00:00.000Z","stockId":2596,"sp":3.93},{"date":"2025-10-26T16:00:00.000Z","stockId":2596,"sp":3.9},{"date":"2025-10-23T16:00:00.000Z","stockId":2596,"sp":3.98},{"date":"2025-10-22T16:00:00.000Z","stockId":2596,"sp":4.11},{"date":"2025-10-21T16:00:00.000Z","stockId":2596,"sp":4.07},{"date":"2025-10-20T16:00:00.000Z","stockId":2596,"sp":4.16},{"date":"2025-10-19T16:00:00.000Z","stockId":2596,"sp":4.07},{"date":"2025-10-16T16:00:00.000Z","stockId":2596,"sp":4.03},{"date":"2025-10-15T16:00:00.000Z","stockId":2596,"sp":4.01},{"date":"2025-10-14T16:00:00.000Z","stockId":2596,"sp":3.94},{"date":"2025-10-13T16:00:00.000Z","stockId":2596,"sp":3.89},{"date":"2025-10-12T16:00:00.000Z","stockId":2596,"sp":3.86},{"date":"2025-10-09T16:00:00.000Z","stockId":2596,"sp":3.93},{"date":"2025-10-08T16:00:00.000Z","stockId":2596,"sp":3.84},{"date":"2025-09-29T16:00:00.000Z","stockId":2596,"sp":3.94},{"date":"2025-09-28T16:00:00.000Z","stockId":2596,"sp":3.95},{"date":"2025-09-25T16:00:00.000Z","stockId":2596,"sp":3.85},{"date":"2025-09-24T16:00:00.000Z","stockId":2596,"sp":3.66},{"date":"2025-09-23T16:00:00.000Z","stockId":2596,"sp":3.69},{"date":"2025-09-22T16:00:00.000Z","stockId":2596,"sp":3.64},{"date":"2025-09-21T16:00:00.000Z","stockId":2596,"sp":3.67},{"date":"2025-09-18T16:00:00.000Z","stockId":2596,"sp":3.7},{"date":"2025-09-17T16:00:00.000Z","stockId":2596,"sp":3.71},{"date":"2025-09-16T16:00:00.000Z","stockId":2596,"sp":3.74},{"date":"2025-09-15T16:00:00.000Z","stockId":2596,"sp":3.83},{"date":"2025-09-14T16:00:00.000Z","stockId":2596,"sp":3.75},{"date":"2025-09-11T16:00:00.000Z","stockId":2596,"sp":3.75},{"date":"2025-09-10T16:00:00.000Z","stockId":2596,"sp":3.7},{"date":"2025-09-09T16:00:00.000Z","stockId":2596,"sp":3.69},{"date":"2025-09-08T16:00:00.000Z","stockId":2596,"sp":3.58},{"date":"2025-09-07T16:00:00.000Z","stockId":2596,"sp":3.61},{"date":"2025-09-04T16:00:00.000Z","stockId":2596,"sp":3.62},{"date":"2025-09-03T16:00:00.000Z","stockId":2596,"sp":3.58},{"date":"2025-09-02T16:00:00.000Z","stockId":2596,"sp":3.46},{"date":"2025-09-01T16:00:00.000Z","stockId":2596,"sp":3.55},{"date":"2025-08-31T16:00:00.000Z","stockId":2596,"sp":3.6},{"date":"2025-08-28T16:00:00.000Z","stockId":2596,"sp":3.63},{"date":"2025-08-27T16:00:00.000Z","stockId":2596,"sp":3.66},{"date":"2025-08-26T16:00:00.000Z","stockId":2596,"sp":3.68},{"date":"2025-08-25T16:00:00.000Z","stockId":2596,"sp":3.8},{"date":"2025-08-24T16:00:00.000Z","stockId":2596,"sp":3.82},{"date":"2025-08-21T16:00:00.000Z","stockId":2596,"sp":3.76},{"date":"2025-08-20T16:00:00.000Z","stockId":2596,"sp":3.75},{"date":"2025-08-19T16:00:00.000Z","stockId":2596,"sp":3.78},{"date":"2025-08-18T16:00:00.000Z","stockId":2596,"sp":3.76},{"date":"2025-08-17T16:00:00.000Z","stockId":2596,"sp":3.77},{"date":"2025-08-14T16:00:00.000Z","stockId":2596,"sp":3.71},{"date":"2025-08-13T16:00:00.000Z","stockId":2596,"sp":3.69},{"date":"2025-08-12T16:00:00.000Z","stockId":2596,"sp":3.82},{"date":"2025-08-11T16:00:00.000Z","stockId":2596,"sp":3.89},{"date":"2025-08-10T16:00:00.000Z","stockId":2596,"sp":3.95},{"date":"2025-08-07T16:00:00.000Z","stockId":2596,"sp":3.92},{"date":"2025-08-06T16:00:00.000Z","stockId":2596,"sp":3.89},{"date":"2025-08-05T16:00:00.000Z","stockId":2596,"sp":3.86},{"date":"2025-08-04T16:00:00.000Z","stockId":2596,"sp":3.9},{"date":"2025-08-03T16:00:00.000Z","stockId":2596,"sp":3.9},{"date":"2025-07-31T16:00:00.000Z","stockId":2596,"sp":3.9},{"date":"2025-07-30T16:00:00.000Z","stockId":2596,"sp":3.93},{"date":"2025-07-29T16:00:00.000Z","stockId":2596,"sp":4.05},{"date":"2025-07-28T16:00:00.000Z","stockId":2596,"sp":4.1},{"date":"2025-07-27T16:00:00.000Z","stockId":2596,"sp":4.2},{"date":"2025-07-24T16:00:00.000Z","stockId":2596,"sp":4.45},{"date":"2025-07-23T16:00:00.000Z","stockId":2596,"sp":4.88},{"date":"2025-07-22T16:00:00.000Z","stockId":2596,"sp":4.44},{"date":"2025-07-21T16:00:00.000Z","stockId":2596,"sp":4.93},{"date":"2025-07-20T16:00:00.000Z","stockId":2596,"sp":4.69},{"date":"2025-07-17T16:00:00.000Z","stockId":2596,"sp":4.33},{"date":"2025-07-16T16:00:00.000Z","stockId":2596,"sp":4.28},{"date":"2025-07-15T16:00:00.000Z","stockId":2596,"sp":4.01},{"date":"2025-07-14T16:00:00.000Z","stockId":2596,"sp":3.83},{"date":"2025-07-13T16:00:00.000Z","stockId":2596,"sp":3.93},{"date":"2025-07-10T16:00:00.000Z","stockId":2596,"sp":3.8},{"date":"2025-07-09T16:00:00.000Z","stockId":2596,"sp":3.87},{"date":"2025-07-08T16:00:00.000Z","stockId":2596,"sp":3.84},{"date":"2025-07-07T16:00:00.000Z","stockId":2596,"sp":3.82},{"date":"2025-07-06T16:00:00.000Z","stockId":2596,"sp":3.75},{"date":"2025-07-03T16:00:00.000Z","stockId":2596,"sp":3.83},{"date":"2025-07-02T16:00:00.000Z","stockId":2596,"sp":3.79},{"date":"2025-07-01T16:00:00.000Z","stockId":2596,"sp":3.78},{"date":"2025-06-30T16:00:00.000Z","stockId":2596,"sp":3.81},{"date":"2025-06-29T16:00:00.000Z","stockId":2596,"sp":3.85},{"date":"2025-06-26T16:00:00.000Z","stockId":2596,"sp":3.75},{"date":"2025-06-25T16:00:00.000Z","stockId":2596,"sp":3.77},{"date":"2025-06-24T16:00:00.000Z","stockId":2596,"sp":3.69},{"date":"2025-06-23T16:00:00.000Z","stockId":2596,"sp":3.63},{"date":"2025-06-22T16:00:00.000Z","stockId":2596,"sp":3.62},{"date":"2025-06-19T16:00:00.000Z","stockId":2596,"sp":3.55},{"date":"2025-06-18T16:00:00.000Z","stockId":2596,"sp":3.58},{"date":"2025-06-17T16:00:00.000Z","stockId":2596,"sp":3.7},{"date":"2025-06-16T16:00:00.000Z","stockId":2596,"sp":3.73},{"date":"2025-06-15T16:00:00.000Z","stockId":2596,"sp":3.64},{"date":"2025-06-12T16:00:00.000Z","stockId":2596,"sp":3.63},{"date":"2025-06-11T16:00:00.000Z","stockId":2596,"sp":3.61},{"date":"2025-06-10T16:00:00.000Z","stockId":2596,"sp":3.64},{"date":"2025-06-09T16:00:00.000Z","stockId":2596,"sp":3.63},{"date":"2025-06-08T16:00:00.000Z","stockId":2596,"sp":3.68},{"date":"2025-06-05T16:00:00.000Z","stockId":2596,"sp":3.73},{"date":"2025-06-04T16:00:00.000Z","stockId":2596,"sp":3.47},{"date":"2025-06-03T16:00:00.000Z","stockId":2596,"sp":3.59},{"date":"2025-06-02T16:00:00.000Z","stockId":2596,"sp":3.38},{"date":"2025-05-29T16:00:00.000Z","stockId":2596,"sp":3.36},{"date":"2025-05-28T16:00:00.000Z","stockId":2596,"sp":3.45},{"date":"2025-05-27T16:00:00.000Z","stockId":2596,"sp":3.43},{"date":"2025-05-26T16:00:00.000Z","stockId":2596,"sp":3.45},{"date":"2025-05-25T16:00:00.000Z","stockId":2596,"sp":3.46},{"date":"2025-05-22T16:00:00.000Z","stockId":2596,"sp":3.6},{"date":"2025-05-21T16:00:00.000Z","stockId":2596,"sp":3.68},{"date":"2025-05-20T16:00:00.000Z","stockId":2596,"sp":3.72},{"date":"2025-05-19T16:00:00.000Z","stockId":2596,"sp":3.74},{"date":"2025-05-18T16:00:00.000Z","stockId":2596,"sp":3.71},{"date":"2025-05-15T16:00:00.000Z","stockId":2596,"sp":3.66},{"date":"2025-05-14T16:00:00.000Z","stockId":2596,"sp":3.68},{"date":"2025-05-13T16:00:00.000Z","stockId":2596,"sp":3.67},{"date":"2025-05-12T16:00:00.000Z","stockId":2596,"sp":3.65},{"date":"2025-05-11T16:00:00.000Z","stockId":2596,"sp":3.69},{"date":"2025-05-08T16:00:00.000Z","stockId":2596,"sp":3.76},{"date":"2025-05-07T16:00:00.000Z","stockId":2596,"sp":3.71},{"date":"2025-05-06T16:00:00.000Z","stockId":2596,"sp":3.71},{"date":"2025-05-05T16:00:00.000Z","stockId":2596,"sp":3.72},{"date":"2025-04-29T16:00:00.000Z","stockId":2596,"sp":3.57},{"date":"2025-04-28T16:00:00.000Z","stockId":2596,"sp":3.47},{"date":"2025-04-27T16:00:00.000Z","stockId":2596,"sp":3.44},{"date":"2025-04-24T16:00:00.000Z","stockId":2596,"sp":3.41},{"date":"2025-04-23T16:00:00.000Z","stockId":2596,"sp":3.46},{"date":"2025-04-22T16:00:00.000Z","stockId":2596,"sp":3.4},{"date":"2025-04-21T16:00:00.000Z","stockId":2596,"sp":3.44},{"date":"2025-04-20T16:00:00.000Z","stockId":2596,"sp":3.41},{"date":"2025-04-17T16:00:00.000Z","stockId":2596,"sp":3.32},{"date":"2025-04-16T16:00:00.000Z","stockId":2596,"sp":3.36},{"date":"2025-04-15T16:00:00.000Z","stockId":2596,"sp":3.28},{"date":"2025-04-14T16:00:00.000Z","stockId":2596,"sp":3.36},{"date":"2025-04-13T16:00:00.000Z","stockId":2596,"sp":3.45},{"date":"2025-04-10T16:00:00.000Z","stockId":2596,"sp":3.29},{"date":"2025-04-09T16:00:00.000Z","stockId":2596,"sp":3.24},{"date":"2025-04-08T16:00:00.000Z","stockId":2596,"sp":3.23},{"date":"2025-04-07T16:00:00.000Z","stockId":2596,"sp":3.14},{"date":"2025-04-06T16:00:00.000Z","stockId":2596,"sp":3.12},{"date":"2025-04-02T16:00:00.000Z","stockId":2596,"sp":3.47},{"date":"2025-04-01T16:00:00.000Z","stockId":2596,"sp":3.41},{"date":"2025-03-31T16:00:00.000Z","stockId":2596,"sp":3.44},{"date":"2025-03-30T16:00:00.000Z","stockId":2596,"sp":3.35},{"date":"2025-03-27T16:00:00.000Z","stockId":2596,"sp":3.5},{"date":"2025-03-26T16:00:00.000Z","stockId":2596,"sp":3.55},{"date":"2025-03-25T16:00:00.000Z","stockId":2596,"sp":3.58},{"date":"2025-03-24T16:00:00.000Z","stockId":2596,"sp":3.46},{"date":"2025-03-23T16:00:00.000Z","stockId":2596,"sp":3.52},{"date":"2025-03-20T16:00:00.000Z","stockId":2596,"sp":3.91},{"date":"2025-03-19T16:00:00.000Z","stockId":2596,"sp":4.02},{"date":"2025-03-18T16:00:00.000Z","stockId":2596,"sp":3.93},{"date":"2025-03-17T16:00:00.000Z","stockId":2596,"sp":3.91},{"date":"2025-03-16T16:00:00.000Z","stockId":2596,"sp":3.89},{"date":"2025-03-13T16:00:00.000Z","stockId":2596,"sp":3.75},{"date":"2025-03-12T16:00:00.000Z","stockId":2596,"sp":3.64},{"date":"2025-03-11T16:00:00.000Z","stockId":2596,"sp":3.73},{"date":"2025-03-10T16:00:00.000Z","stockId":2596,"sp":3.72},{"date":"2025-03-09T16:00:00.000Z","stockId":2596,"sp":3.71},{"date":"2025-03-06T16:00:00.000Z","stockId":2596,"sp":3.61},{"date":"2025-03-05T16:00:00.000Z","stockId":2596,"sp":3.7},{"date":"2025-03-04T16:00:00.000Z","stockId":2596,"sp":3.65},{"date":"2025-03-03T16:00:00.000Z","stockId":2596,"sp":3.55},{"date":"2025-03-02T16:00:00.000Z","stockId":2596,"sp":3.57},{"date":"2025-02-27T16:00:00.000Z","stockId":2596,"sp":3.59},{"date":"2025-02-26T16:00:00.000Z","stockId":2596,"sp":3.85},{"date":"2025-02-25T16:00:00.000Z","stockId":2596,"sp":3.5},{"date":"2025-02-24T16:00:00.000Z","stockId":2596,"sp":3.41},{"date":"2025-02-23T16:00:00.000Z","stockId":2596,"sp":3.47},{"date":"2025-02-20T16:00:00.000Z","stockId":2596,"sp":3.46},{"date":"2025-02-19T16:00:00.000Z","stockId":2596,"sp":3.44},{"date":"2025-02-18T16:00:00.000Z","stockId":2596,"sp":3.44},{"date":"2025-02-17T16:00:00.000Z","stockId":2596,"sp":3.38},{"date":"2025-02-16T16:00:00.000Z","stockId":2596,"sp":3.44},{"date":"2025-02-13T16:00:00.000Z","stockId":2596,"sp":3.38},{"date":"2025-02-12T16:00:00.000Z","stockId":2596,"sp":3.52},{"date":"2025-02-11T16:00:00.000Z","stockId":2596,"sp":3.5},{"date":"2025-02-10T16:00:00.000Z","stockId":2596,"sp":3.44},{"date":"2025-02-09T16:00:00.000Z","stockId":2596,"sp":3.42},{"date":"2025-02-06T16:00:00.000Z","stockId":2596,"sp":3.4},{"date":"2025-02-05T16:00:00.000Z","stockId":2596,"sp":3.09},{"date":"2025-02-04T16:00:00.000Z","stockId":2596,"sp":3.09},{"date":"2025-01-26T16:00:00.000Z","stockId":2596,"sp":3.12},{"date":"2025-01-23T16:00:00.000Z","stockId":2596,"sp":3.05},{"date":"2025-01-22T16:00:00.000Z","stockId":2596,"sp":3.01},{"date":"2025-01-21T16:00:00.000Z","stockId":2596,"sp":3.02},{"date":"2025-01-20T16:00:00.000Z","stockId":2596,"sp":3.08},{"date":"2025-01-19T16:00:00.000Z","stockId":2596,"sp":3.12},{"date":"2025-01-16T16:00:00.000Z","stockId":2596,"sp":3.11},{"date":"2025-01-15T16:00:00.000Z","stockId":2596,"sp":3.18},{"date":"2025-01-14T16:00:00.000Z","stockId":2596,"sp":3.14},{"date":"2025-01-13T16:00:00.000Z","stockId":2596,"sp":3.03},{"date":"2025-01-12T16:00:00.000Z","stockId":2596,"sp":2.82},{"date":"2025-01-09T16:00:00.000Z","stockId":2596,"sp":2.9},{"date":"2025-01-08T16:00:00.000Z","stockId":2596,"sp":3.04},{"date":"2025-01-07T16:00:00.000Z","stockId":2596,"sp":3.06},{"date":"2025-01-06T16:00:00.000Z","stockId":2596,"sp":3.12},{"date":"2025-01-05T16:00:00.000Z","stockId":2596,"sp":3.03},{"date":"2025-01-02T16:00:00.000Z","stockId":2596,"sp":3.14},{"date":"2025-01-01T16:00:00.000Z","stockId":2596,"sp":3.39},{"date":"2024-12-30T16:00:00.000Z","stockId":2596,"sp":3.54},{"date":"2024-12-29T16:00:00.000Z","stockId":2596,"sp":3.66},{"date":"2024-12-26T16:00:00.000Z","stockId":2596,"sp":3.5},{"date":"2024-12-25T16:00:00.000Z","stockId":2596,"sp":3.18},{"date":"2024-12-24T16:00:00.000Z","stockId":2596,"sp":3.14},{"date":"2024-12-23T16:00:00.000Z","stockId":2596,"sp":3.29},{"date":"2024-12-22T16:00:00.000Z","stockId":2596,"sp":3.35},{"date":"2024-12-19T16:00:00.000Z","stockId":2596,"sp":3.68},{"date":"2024-12-18T16:00:00.000Z","stockId":2596,"sp":3.67},{"date":"2024-12-17T16:00:00.000Z","stockId":2596,"sp":3.64},{"date":"2024-12-16T16:00:00.000Z","stockId":2596,"sp":3.78},{"date":"2024-12-15T16:00:00.000Z","stockId":2596,"sp":4.13},{"date":"2024-12-12T16:00:00.000Z","stockId":2596,"sp":4.04},{"date":"2024-12-11T16:00:00.000Z","stockId":2596,"sp":3.82},{"date":"2024-12-10T16:00:00.000Z","stockId":2596,"sp":3.7},{"date":"2024-12-09T16:00:00.000Z","stockId":2596,"sp":3.36},{"date":"2024-12-08T16:00:00.000Z","stockId":2596,"sp":3.41},{"date":"2024-12-05T16:00:00.000Z","stockId":2596,"sp":3.36},{"date":"2024-12-04T16:00:00.000Z","stockId":2596,"sp":3.36},{"date":"2024-12-03T16:00:00.000Z","stockId":2596,"sp":3.34},{"date":"2024-12-02T16:00:00.000Z","stockId":2596,"sp":3.53},{"date":"2024-12-01T16:00:00.000Z","stockId":2596,"sp":3.21},{"date":"2024-11-28T16:00:00.000Z","stockId":2596,"sp":2.92},{"date":"2024-11-27T16:00:00.000Z","stockId":2596,"sp":3.01},{"date":"2024-11-26T16:00:00.000Z","stockId":2596,"sp":3.01},{"date":"2024-11-25T16:00:00.000Z","stockId":2596,"sp":2.97},{"date":"2024-11-24T16:00:00.000Z","stockId":2596,"sp":2.77},{"date":"2024-11-21T16:00:00.000Z","stockId":2596,"sp":2.73},{"date":"2024-11-20T16:00:00.000Z","stockId":2596,"sp":2.78},{"date":"2024-11-19T16:00:00.000Z","stockId":2596,"sp":2.7},{"date":"2024-11-18T16:00:00.000Z","stockId":2596,"sp":2.62},{"date":"2024-11-17T16:00:00.000Z","stockId":2596,"sp":2.62},{"date":"2024-11-14T16:00:00.000Z","stockId":2596,"sp":2.7},{"date":"2024-11-13T16:00:00.000Z","stockId":2596,"sp":2.81},{"date":"2024-11-12T16:00:00.000Z","stockId":2596,"sp":2.87},{"date":"2024-11-11T16:00:00.000Z","stockId":2596,"sp":2.96},{"date":"2024-11-10T16:00:00.000Z","stockId":2596,"sp":2.96},{"date":"2024-11-07T16:00:00.000Z","stockId":2596,"sp":3.06},{"date":"2024-11-06T16:00:00.000Z","stockId":2596,"sp":3.2},{"date":"2024-11-05T16:00:00.000Z","stockId":2596,"sp":3.15},{"date":"2024-11-04T16:00:00.000Z","stockId":2596,"sp":3.08},{"date":"2024-11-03T16:00:00.000Z","stockId":2596,"sp":2.8},{"date":"2024-10-31T16:00:00.000Z","stockId":2596,"sp":2.79},{"date":"2024-10-30T16:00:00.000Z","stockId":2596,"sp":2.82},{"date":"2024-10-29T16:00:00.000Z","stockId":2596,"sp":2.56},{"date":"2024-10-28T16:00:00.000Z","stockId":2596,"sp":2.33},{"date":"2024-10-27T16:00:00.000Z","stockId":2596,"sp":2.41},{"date":"2024-10-24T16:00:00.000Z","stockId":2596,"sp":2.28},{"date":"2024-10-23T16:00:00.000Z","stockId":2596,"sp":2.24},{"date":"2024-10-22T16:00:00.000Z","stockId":2596,"sp":2.23},{"date":"2024-10-21T16:00:00.000Z","stockId":2596,"sp":2.19},{"date":"2024-10-20T16:00:00.000Z","stockId":2596,"sp":2.13},{"date":"2024-10-17T16:00:00.000Z","stockId":2596,"sp":2.17},{"date":"2024-10-16T16:00:00.000Z","stockId":2596,"sp":2.17},{"date":"2024-10-15T16:00:00.000Z","stockId":2596,"sp":2.31},{"date":"2024-10-14T16:00:00.000Z","stockId":2596,"sp":2.25},{"date":"2024-10-13T16:00:00.000Z","stockId":2596,"sp":2.38},{"date":"2024-10-10T16:00:00.000Z","stockId":2596,"sp":2.26},{"date":"2024-10-09T16:00:00.000Z","stockId":2596,"sp":2.05},{"date":"2024-10-08T16:00:00.000Z","stockId":2596,"sp":2.06},{"date":"2024-10-07T16:00:00.000Z","stockId":2596,"sp":2.29},{"date":"2024-09-29T16:00:00.000Z","stockId":2596,"sp":2.31},{"date":"2024-09-26T16:00:00.000Z","stockId":2596,"sp":2.15},{"date":"2024-09-25T16:00:00.000Z","stockId":2596,"sp":2.06},{"date":"2024-09-24T16:00:00.000Z","stockId":2596,"sp":1.87},{"date":"2024-09-23T16:00:00.000Z","stockId":2596,"sp":1.82},{"date":"2024-09-22T16:00:00.000Z","stockId":2596,"sp":1.77},{"date":"2024-09-19T16:00:00.000Z","stockId":2596,"sp":1.78},{"date":"2024-09-18T16:00:00.000Z","stockId":2596,"sp":1.85},{"date":"2024-09-17T16:00:00.000Z","stockId":2596,"sp":1.83},{"date":"2024-09-12T16:00:00.000Z","stockId":2596,"sp":1.88},{"date":"2024-09-11T16:00:00.000Z","stockId":2596,"sp":1.85},{"date":"2024-09-10T16:00:00.000Z","stockId":2596,"sp":1.68},{"date":"2024-09-09T16:00:00.000Z","stockId":2596,"sp":1.69},{"date":"2024-09-08T16:00:00.000Z","stockId":2596,"sp":1.88},{"date":"2024-09-05T16:00:00.000Z","stockId":2596,"sp":1.71},{"date":"2024-09-04T16:00:00.000Z","stockId":2596,"sp":1.67},{"date":"2024-09-03T16:00:00.000Z","stockId":2596,"sp":1.52},{"date":"2024-09-02T16:00:00.000Z","stockId":2596,"sp":1.56},{"date":"2024-09-01T16:00:00.000Z","stockId":2596,"sp":1.56},{"date":"2024-08-29T16:00:00.000Z","stockId":2596,"sp":1.53},{"date":"2024-08-28T16:00:00.000Z","stockId":2596,"sp":1.5},{"date":"2024-08-27T16:00:00.000Z","stockId":2596,"sp":1.49},{"date":"2024-08-26T16:00:00.000Z","stockId":2596,"sp":1.51},{"date":"2024-08-25T16:00:00.000Z","stockId":2596,"sp":1.51},{"date":"2024-08-22T16:00:00.000Z","stockId":2596,"sp":1.52},{"date":"2024-08-21T16:00:00.000Z","stockId":2596,"sp":1.59},{"date":"2024-08-20T16:00:00.000Z","stockId":2596,"sp":1.56},{"date":"2024-08-19T16:00:00.000Z","stockId":2596,"sp":1.6},{"date":"2024-08-18T16:00:00.000Z","stockId":2596,"sp":1.56},{"date":"2024-08-15T16:00:00.000Z","stockId":2596,"sp":1.42},{"date":"2024-08-14T16:00:00.000Z","stockId":2596,"sp":1.47},{"date":"2024-08-13T16:00:00.000Z","stockId":2596,"sp":1.49},{"date":"2024-08-12T16:00:00.000Z","stockId":2596,"sp":1.54},{"date":"2024-08-11T16:00:00.000Z","stockId":2596,"sp":1.42},{"date":"2024-08-08T16:00:00.000Z","stockId":2596,"sp":1.53},{"date":"2024-08-07T16:00:00.000Z","stockId":2596,"sp":1.54},{"date":"2024-08-06T16:00:00.000Z","stockId":2596,"sp":1.54},{"date":"2024-08-05T16:00:00.000Z","stockId":2596,"sp":1.56},{"date":"2024-08-04T16:00:00.000Z","stockId":2596,"sp":1.61},{"date":"2024-08-01T16:00:00.000Z","stockId":2596,"sp":1.57},{"date":"2024-07-31T16:00:00.000Z","stockId":2596,"sp":1.67},{"date":"2024-07-30T16:00:00.000Z","stockId":2596,"sp":1.52},{"date":"2024-07-29T16:00:00.000Z","stockId":2596,"sp":1.38},{"date":"2024-07-28T16:00:00.000Z","stockId":2596,"sp":1.34},{"date":"2024-07-25T16:00:00.000Z","stockId":2596,"sp":1.33},{"date":"2024-07-24T16:00:00.000Z","stockId":2596,"sp":1.3},{"date":"2024-07-23T16:00:00.000Z","stockId":2596,"sp":1.27},{"date":"2024-07-22T16:00:00.000Z","stockId":2596,"sp":1.33},{"date":"2024-07-21T16:00:00.000Z","stockId":2596,"sp":1.34},{"date":"2024-07-18T16:00:00.000Z","stockId":2596,"sp":1.34},{"date":"2024-07-17T16:00:00.000Z","stockId":2596,"sp":1.36},{"date":"2024-07-16T16:00:00.000Z","stockId":2596,"sp":1.37},{"date":"2024-07-15T16:00:00.000Z","stockId":2596,"sp":1.37},{"date":"2024-07-14T16:00:00.000Z","stockId":2596,"sp":1.39},{"date":"2024-07-11T16:00:00.000Z","stockId":2596,"sp":1.4},{"date":"2024-07-10T16:00:00.000Z","stockId":2596,"sp":1.39},{"date":"2024-07-09T16:00:00.000Z","stockId":2596,"sp":1.34},{"date":"2024-07-08T16:00:00.000Z","stockId":2596,"sp":1.37},{"date":"2024-07-07T16:00:00.000Z","stockId":2596,"sp":1.36},{"date":"2024-07-04T16:00:00.000Z","stockId":2596,"sp":1.42},{"date":"2024-07-03T16:00:00.000Z","stockId":2596,"sp":1.39},{"date":"2024-07-02T16:00:00.000Z","stockId":2596,"sp":1.46},{"date":"2024-07-01T16:00:00.000Z","stockId":2596,"sp":1.43},{"date":"2024-06-30T16:00:00.000Z","stockId":2596,"sp":1.39},{"date":"2024-06-27T16:00:00.000Z","stockId":2596,"sp":1.35},{"date":"2024-06-26T16:00:00.000Z","stockId":2596,"sp":1.39},{"sp":1.4,"stockId":2596,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.37,"stockId":2596,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.38,"stockId":2596,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.49,"stockId":2596,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.44,"stockId":2596,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.49,"stockId":2596,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.49,"stockId":2596,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.47,"stockId":2596,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.49,"stockId":2596,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.48,"stockId":2596,"date":"2024-06-12T16:00:00.000Z"},{"sp":1.51,"stockId":2596,"date":"2024-06-11T16:00:00.000Z"},{"sp":1.48,"stockId":2596,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.5,"stockId":2596,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.44,"stockId":2596,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.56,"stockId":2596,"date":"2024-06-04T16:00:00.000Z"},{"sp":1.63,"stockId":2596,"date":"2024-06-03T16:00:00.000Z"},{"sp":1.67,"stockId":2596,"date":"2024-06-02T16:00:00.000Z"},{"sp":1.71,"stockId":2596,"date":"2024-05-30T16:00:00.000Z"},{"sp":1.71,"stockId":2596,"date":"2024-05-29T16:00:00.000Z"},{"sp":1.76,"stockId":2596,"date":"2024-05-28T16:00:00.000Z"},{"sp":1.74,"stockId":2596,"date":"2024-05-27T16:00:00.000Z"},{"sp":1.79,"stockId":2596,"date":"2024-05-26T16:00:00.000Z"},{"sp":1.8,"stockId":2596,"date":"2024-05-23T16:00:00.000Z"},{"sp":1.85,"stockId":2596,"date":"2024-05-22T16:00:00.000Z"},{"sp":1.91,"stockId":2596,"date":"2024-05-21T16:00:00.000Z"},{"sp":1.89,"stockId":2596,"date":"2024-05-20T16:00:00.000Z"},{"sp":1.92,"stockId":2596,"date":"2024-05-19T16:00:00.000Z"},{"sp":1.97,"stockId":2596,"date":"2024-05-16T16:00:00.000Z"},{"sp":2.02,"stockId":2596,"date":"2024-05-15T16:00:00.000Z"},{"sp":1.84,"stockId":2596,"date":"2024-05-14T16:00:00.000Z"},{"sp":1.81,"stockId":2596,"date":"2024-05-13T16:00:00.000Z"},{"sp":1.86,"stockId":2596,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2596,"sp":1.89},{"date":"2024-05-08T16:00:00.000Z","stockId":2596,"sp":1.91},{"date":"2024-05-07T16:00:00.000Z","stockId":2596,"sp":1.86},{"date":"2024-05-06T16:00:00.000Z","stockId":2596,"sp":1.89},{"date":"2024-05-05T16:00:00.000Z","stockId":2596,"sp":1.89},{"date":"2024-04-29T16:00:00.000Z","stockId":2596,"sp":1.84},{"date":"2024-04-28T16:00:00.000Z","stockId":2596,"sp":1.92},{"date":"2024-04-25T16:00:00.000Z","stockId":2596,"sp":1.79},{"date":"2024-04-24T16:00:00.000Z","stockId":2596,"sp":1.78},{"date":"2024-04-23T16:00:00.000Z","stockId":2596,"sp":1.77},{"date":"2024-04-22T16:00:00.000Z","stockId":2596,"sp":1.74},{"date":"2024-04-21T16:00:00.000Z","stockId":2596,"sp":1.74},{"date":"2024-04-18T16:00:00.000Z","stockId":2596,"sp":1.81},{"date":"2024-04-17T16:00:00.000Z","stockId":2596,"sp":1.77},{"date":"2024-04-16T16:00:00.000Z","stockId":2596,"sp":1.81},{"date":"2024-04-15T16:00:00.000Z","stockId":2596,"sp":1.68},{"date":"2024-04-14T16:00:00.000Z","stockId":2596,"sp":1.83},{"date":"2024-04-11T16:00:00.000Z","stockId":2596,"sp":2.02},{"date":"2024-04-10T16:00:00.000Z","stockId":2596,"sp":2.07},{"date":"2024-04-09T16:00:00.000Z","stockId":2596,"sp":2.09},{"date":"2024-04-08T16:00:00.000Z","stockId":2596,"sp":2.16},{"date":"2024-04-07T16:00:00.000Z","stockId":2596,"sp":2.15},{"date":"2024-04-02T16:00:00.000Z","stockId":2596,"sp":2.24},{"date":"2024-04-01T16:00:00.000Z","stockId":2596,"sp":2.3},{"date":"2024-03-31T16:00:00.000Z","stockId":2596,"sp":2.25},{"date":"2024-03-28T16:00:00.000Z","stockId":2596,"sp":2.22},{"date":"2024-03-27T16:00:00.000Z","stockId":2596,"sp":2.27},{"date":"2024-03-26T16:00:00.000Z","stockId":2596,"sp":2.23},{"date":"2024-03-25T16:00:00.000Z","stockId":2596,"sp":2.29},{"date":"2024-03-24T16:00:00.000Z","stockId":2596,"sp":2.3},{"date":"2024-03-21T16:00:00.000Z","stockId":2596,"sp":2.38},{"date":"2024-03-20T16:00:00.000Z","stockId":2596,"sp":2.43},{"date":"2024-03-19T16:00:00.000Z","stockId":2596,"sp":2.4},{"date":"2024-03-18T16:00:00.000Z","stockId":2596,"sp":2.36},{"date":"2024-03-17T16:00:00.000Z","stockId":2596,"sp":2.37},{"date":"2024-03-14T16:00:00.000Z","stockId":2596,"sp":2.32},{"date":"2024-03-13T16:00:00.000Z","stockId":2596,"sp":2.24},{"date":"2024-03-12T16:00:00.000Z","stockId":2596,"sp":2.21},{"date":"2024-03-11T16:00:00.000Z","stockId":2596,"sp":2.25},{"date":"2024-03-10T16:00:00.000Z","stockId":2596,"sp":2.17},{"date":"2024-03-07T16:00:00.000Z","stockId":2596,"sp":2.14},{"date":"2024-03-06T16:00:00.000Z","stockId":2596,"sp":2.15},{"date":"2024-03-05T16:00:00.000Z","stockId":2596,"sp":2.18},{"date":"2024-03-04T16:00:00.000Z","stockId":2596,"sp":2.24},{"date":"2024-03-03T16:00:00.000Z","stockId":2596,"sp":2.15},{"date":"2024-02-29T16:00:00.000Z","stockId":2596,"sp":2.18},{"date":"2024-02-28T16:00:00.000Z","stockId":2596,"sp":2.2},{"date":"2024-02-27T16:00:00.000Z","stockId":2596,"sp":2.09},{"date":"2024-02-26T16:00:00.000Z","stockId":2596,"sp":2.25},{"date":"2024-02-25T16:00:00.000Z","stockId":2596,"sp":2.18},{"date":"2024-02-22T16:00:00.000Z","stockId":2596,"sp":2.16},{"date":"2024-02-21T16:00:00.000Z","stockId":2596,"sp":2.08},{"date":"2024-02-20T16:00:00.000Z","stockId":2596,"sp":2.06},{"date":"2024-02-19T16:00:00.000Z","stockId":2596,"sp":1.95},{"date":"2024-02-18T16:00:00.000Z","stockId":2596,"sp":1.93},{"date":"2024-02-07T16:00:00.000Z","stockId":2596,"sp":1.83},{"date":"2024-02-06T16:00:00.000Z","stockId":2596,"sp":1.72},{"date":"2024-02-05T16:00:00.000Z","stockId":2596,"sp":1.9},{"date":"2024-02-04T16:00:00.000Z","stockId":2596,"sp":2.01},{"date":"2024-02-01T16:00:00.000Z","stockId":2596,"sp":2.23},{"date":"2024-01-31T16:00:00.000Z","stockId":2596,"sp":2.31},{"date":"2024-01-30T16:00:00.000Z","stockId":2596,"sp":2.44},{"date":"2024-01-29T16:00:00.000Z","stockId":2596,"sp":2.65},{"date":"2024-01-28T16:00:00.000Z","stockId":2596,"sp":2.75},{"date":"2024-01-25T16:00:00.000Z","stockId":2596,"sp":2.82},{"date":"2024-01-24T16:00:00.000Z","stockId":2596,"sp":2.56},{"date":"2024-01-23T16:00:00.000Z","stockId":2596,"sp":2.48},{"date":"2024-01-22T16:00:00.000Z","stockId":2596,"sp":2.41},{"date":"2024-01-21T16:00:00.000Z","stockId":2596,"sp":2.41},{"date":"2024-01-18T16:00:00.000Z","stockId":2596,"sp":2.56},{"date":"2024-01-17T16:00:00.000Z","stockId":2596,"sp":2.58},{"date":"2024-01-16T16:00:00.000Z","stockId":2596,"sp":2.64},{"date":"2024-01-15T16:00:00.000Z","stockId":2596,"sp":2.72},{"date":"2024-01-14T16:00:00.000Z","stockId":2596,"sp":2.74},{"date":"2024-01-11T16:00:00.000Z","stockId":2596,"sp":2.76},{"date":"2024-01-10T16:00:00.000Z","stockId":2596,"sp":2.73},{"date":"2024-01-09T16:00:00.000Z","stockId":2596,"sp":2.65},{"date":"2024-01-08T16:00:00.000Z","stockId":2596,"sp":2.68},{"date":"2024-01-07T16:00:00.000Z","stockId":2596,"sp":2.65},{"date":"2024-01-04T16:00:00.000Z","stockId":2596,"sp":2.69},{"date":"2024-01-03T16:00:00.000Z","stockId":2596,"sp":2.74},{"date":"2024-01-02T16:00:00.000Z","stockId":2596,"sp":2.78},{"date":"2024-01-01T16:00:00.000Z","stockId":2596,"sp":2.78},{"date":"2023-12-28T16:00:00.000Z","stockId":2596,"sp":2.82},{"date":"2023-12-27T16:00:00.000Z","stockId":2596,"sp":2.84},{"date":"2023-12-26T16:00:00.000Z","stockId":2596,"sp":2.8},{"date":"2023-12-25T16:00:00.000Z","stockId":2596,"sp":2.66},{"date":"2023-12-24T16:00:00.000Z","stockId":2596,"sp":2.68},{"date":"2023-12-21T16:00:00.000Z","stockId":2596,"sp":2.73},{"date":"2023-12-20T16:00:00.000Z","stockId":2596,"sp":2.77},{"date":"2023-12-19T16:00:00.000Z","stockId":2596,"sp":2.72},{"date":"2023-12-18T16:00:00.000Z","stockId":2596,"sp":2.74},{"date":"2023-12-17T16:00:00.000Z","stockId":2596,"sp":2.79},{"date":"2023-12-14T16:00:00.000Z","stockId":2596,"sp":2.87},{"date":"2023-12-13T16:00:00.000Z","stockId":2596,"sp":2.86},{"date":"2023-12-12T16:00:00.000Z","stockId":2596,"sp":2.83},{"date":"2023-12-11T16:00:00.000Z","stockId":2596,"sp":2.85},{"date":"2023-12-10T16:00:00.000Z","stockId":2596,"sp":2.82},{"date":"2023-12-07T16:00:00.000Z","stockId":2596,"sp":2.8},{"date":"2023-12-06T16:00:00.000Z","stockId":2596,"sp":2.89},{"date":"2023-12-05T16:00:00.000Z","stockId":2596,"sp":2.87},{"date":"2023-12-04T16:00:00.000Z","stockId":2596,"sp":2.79},{"date":"2023-12-03T16:00:00.000Z","stockId":2596,"sp":2.86},{"date":"2023-11-30T16:00:00.000Z","stockId":2596,"sp":2.84},{"date":"2023-11-29T16:00:00.000Z","stockId":2596,"sp":2.81},{"date":"2023-11-28T16:00:00.000Z","stockId":2596,"sp":2.82},{"date":"2023-11-27T16:00:00.000Z","stockId":2596,"sp":2.85},{"date":"2023-11-26T16:00:00.000Z","stockId":2596,"sp":2.84},{"date":"2023-11-23T16:00:00.000Z","stockId":2596,"sp":2.86},{"date":"2023-11-22T16:00:00.000Z","stockId":2596,"sp":2.9},{"date":"2023-11-21T16:00:00.000Z","stockId":2596,"sp":2.89},{"date":"2023-11-20T16:00:00.000Z","stockId":2596,"sp":2.91},{"date":"2023-11-19T16:00:00.000Z","stockId":2596,"sp":2.91},{"date":"2023-11-16T16:00:00.000Z","stockId":2596,"sp":2.91},{"date":"2023-11-15T16:00:00.000Z","stockId":2596,"sp":2.88},{"date":"2023-11-14T16:00:00.000Z","stockId":2596,"sp":2.84},{"date":"2023-11-13T16:00:00.000Z","stockId":2596,"sp":2.84},{"date":"2023-11-12T16:00:00.000Z","stockId":2596,"sp":2.85},{"date":"2023-11-09T16:00:00.000Z","stockId":2596,"sp":2.8},{"date":"2023-11-08T16:00:00.000Z","stockId":2596,"sp":2.79},{"date":"2023-11-07T16:00:00.000Z","stockId":2596,"sp":2.84},{"date":"2023-11-06T16:00:00.000Z","stockId":2596,"sp":2.83},{"date":"2023-11-05T16:00:00.000Z","stockId":2596,"sp":2.89},{"date":"2023-11-02T16:00:00.000Z","stockId":2596,"sp":2.85},{"date":"2023-11-01T16:00:00.000Z","stockId":2596,"sp":2.85},{"date":"2023-10-31T16:00:00.000Z","stockId":2596,"sp":2.88},{"date":"2023-10-30T16:00:00.000Z","stockId":2596,"sp":2.96},{"date":"2023-10-29T16:00:00.000Z","stockId":2596,"sp":2.69},{"date":"2023-10-26T16:00:00.000Z","stockId":2596,"sp":2.71},{"date":"2023-10-25T16:00:00.000Z","stockId":2596,"sp":2.71},{"date":"2023-10-24T16:00:00.000Z","stockId":2596,"sp":2.74},{"date":"2023-10-23T16:00:00.000Z","stockId":2596,"sp":2.62},{"date":"2023-10-22T16:00:00.000Z","stockId":2596,"sp":2.56},{"date":"2023-10-19T16:00:00.000Z","stockId":2596,"sp":2.63},{"date":"2023-10-18T16:00:00.000Z","stockId":2596,"sp":2.62},{"date":"2023-10-17T16:00:00.000Z","stockId":2596,"sp":2.65},{"date":"2023-10-16T16:00:00.000Z","stockId":2596,"sp":2.71},{"date":"2023-10-15T16:00:00.000Z","stockId":2596,"sp":2.74},{"date":"2023-10-12T16:00:00.000Z","stockId":2596,"sp":2.71},{"date":"2023-10-11T16:00:00.000Z","stockId":2596,"sp":2.74},{"date":"2023-10-10T16:00:00.000Z","stockId":2596,"sp":2.72},{"date":"2023-10-09T16:00:00.000Z","stockId":2596,"sp":2.7},{"date":"2023-10-08T16:00:00.000Z","stockId":2596,"sp":2.7},{"date":"2023-09-27T16:00:00.000Z","stockId":2596,"sp":2.77},{"date":"2023-09-26T16:00:00.000Z","stockId":2596,"sp":2.73},{"date":"2023-09-25T16:00:00.000Z","stockId":2596,"sp":2.72},{"date":"2023-09-24T16:00:00.000Z","stockId":2596,"sp":2.74},{"date":"2023-09-21T16:00:00.000Z","stockId":2596,"sp":2.78},{"date":"2023-09-20T16:00:00.000Z","stockId":2596,"sp":2.74},{"date":"2023-09-19T16:00:00.000Z","stockId":2596,"sp":2.77},{"date":"2023-09-18T16:00:00.000Z","stockId":2596,"sp":2.78},{"date":"2023-09-17T16:00:00.000Z","stockId":2596,"sp":2.8},{"date":"2023-09-14T16:00:00.000Z","stockId":2596,"sp":2.8},{"date":"2023-09-13T16:00:00.000Z","stockId":2596,"sp":2.75},{"date":"2023-09-12T16:00:00.000Z","stockId":2596,"sp":2.8},{"date":"2023-09-11T16:00:00.000Z","stockId":2596,"sp":2.78},{"date":"2023-09-10T16:00:00.000Z","stockId":2596,"sp":2.8},{"date":"2023-09-07T16:00:00.000Z","stockId":2596,"sp":2.8},{"date":"2023-09-06T16:00:00.000Z","stockId":2596,"sp":2.81},{"date":"2023-09-05T16:00:00.000Z","stockId":2596,"sp":2.86},{"date":"2023-09-04T16:00:00.000Z","stockId":2596,"sp":2.86},{"date":"2023-09-03T16:00:00.000Z","stockId":2596,"sp":2.95},{"date":"2023-08-31T16:00:00.000Z","stockId":2596,"sp":2.82},{"date":"2023-08-30T16:00:00.000Z","stockId":2596,"sp":2.81},{"date":"2023-08-29T16:00:00.000Z","stockId":2596,"sp":2.91},{"date":"2023-08-28T16:00:00.000Z","stockId":2596,"sp":3.06},{"date":"2023-08-27T16:00:00.000Z","stockId":2596,"sp":2.94},{"date":"2023-08-24T16:00:00.000Z","stockId":2596,"sp":2.84},{"date":"2023-08-23T16:00:00.000Z","stockId":2596,"sp":2.88},{"date":"2023-08-22T16:00:00.000Z","stockId":2596,"sp":2.85},{"date":"2023-08-21T16:00:00.000Z","stockId":2596,"sp":2.92},{"date":"2023-08-20T16:00:00.000Z","stockId":2596,"sp":2.91},{"date":"2023-08-17T16:00:00.000Z","stockId":2596,"sp":2.95},{"date":"2023-08-16T16:00:00.000Z","stockId":2596,"sp":3.03},{"date":"2023-08-15T16:00:00.000Z","stockId":2596,"sp":3.01},{"date":"2023-08-14T16:00:00.000Z","stockId":2596,"sp":2.98},{"date":"2023-08-13T16:00:00.000Z","stockId":2596,"sp":3.04},{"date":"2023-08-10T16:00:00.000Z","stockId":2596,"sp":3.01},{"date":"2023-08-09T16:00:00.000Z","stockId":2596,"sp":3.07},{"date":"2023-08-08T16:00:00.000Z","stockId":2596,"sp":3.1},{"date":"2023-08-07T16:00:00.000Z","stockId":2596,"sp":3.15},{"date":"2023-08-06T16:00:00.000Z","stockId":2596,"sp":3.07},{"date":"2023-08-03T16:00:00.000Z","stockId":2596,"sp":3.13},{"date":"2023-08-02T16:00:00.000Z","stockId":2596,"sp":3.18},{"date":"2023-08-01T16:00:00.000Z","stockId":2596,"sp":3.23},{"date":"2023-07-31T16:00:00.000Z","stockId":2596,"sp":3.2},{"date":"2023-07-30T16:00:00.000Z","stockId":2596,"sp":3.24},{"date":"2023-07-27T16:00:00.000Z","stockId":2596,"sp":3.18},{"date":"2023-07-26T16:00:00.000Z","stockId":2596,"sp":3.14},{"date":"2023-07-25T16:00:00.000Z","stockId":2596,"sp":3.29},{"date":"2023-07-24T16:00:00.000Z","stockId":2596,"sp":2.99},{"date":"2023-07-23T16:00:00.000Z","stockId":2596,"sp":2.9},{"date":"2023-07-20T16:00:00.000Z","stockId":2596,"sp":2.92},{"date":"2023-07-19T16:00:00.000Z","stockId":2596,"sp":2.86},{"date":"2023-07-18T16:00:00.000Z","stockId":2596,"sp":2.85},{"date":"2023-07-17T16:00:00.000Z","stockId":2596,"sp":2.81},{"date":"2023-07-16T16:00:00.000Z","stockId":2596,"sp":2.77},{"date":"2023-07-13T16:00:00.000Z","stockId":2596,"sp":2.78},{"date":"2023-07-12T16:00:00.000Z","stockId":2596,"sp":2.78},{"date":"2023-07-11T16:00:00.000Z","stockId":2596,"sp":2.77},{"date":"2023-07-10T16:00:00.000Z","stockId":2596,"sp":2.83},{"date":"2023-07-09T16:00:00.000Z","stockId":2596,"sp":2.79},{"date":"2023-07-06T16:00:00.000Z","stockId":2596,"sp":2.8},{"date":"2023-07-05T16:00:00.000Z","stockId":2596,"sp":2.81},{"date":"2023-07-04T16:00:00.000Z","stockId":2596,"sp":2.81},{"date":"2023-07-03T16:00:00.000Z","stockId":2596,"sp":2.83},{"date":"2023-07-02T16:00:00.000Z","stockId":2596,"sp":2.84},{"date":"2023-06-29T16:00:00.000Z","stockId":2596,"sp":2.81},{"date":"2023-06-28T16:00:00.000Z","stockId":2596,"sp":2.77},{"date":"2023-06-27T16:00:00.000Z","stockId":2596,"sp":2.77},{"date":"2023-06-26T16:00:00.000Z","stockId":2596,"sp":2.8},{"date":"2023-06-25T16:00:00.000Z","stockId":2596,"sp":2.69},{"date":"2023-06-20T16:00:00.000Z","stockId":2596,"sp":2.74},{"date":"2023-06-19T16:00:00.000Z","stockId":2596,"sp":2.8},{"date":"2023-06-18T16:00:00.000Z","stockId":2596,"sp":2.88},{"date":"2023-06-15T16:00:00.000Z","stockId":2596,"sp":2.94},{"date":"2023-06-14T16:00:00.000Z","stockId":2596,"sp":2.91},{"date":"2023-06-13T16:00:00.000Z","stockId":2596,"sp":2.9},{"date":"2023-06-12T16:00:00.000Z","stockId":2596,"sp":2.91},{"date":"2023-06-11T16:00:00.000Z","stockId":2596,"sp":2.94},{"date":"2023-06-08T16:00:00.000Z","stockId":2596,"sp":2.97},{"date":"2023-06-07T16:00:00.000Z","stockId":2596,"sp":3.02},{"date":"2023-06-06T16:00:00.000Z","stockId":2596,"sp":2.99},{"date":"2023-06-05T16:00:00.000Z","stockId":2596,"sp":2.94},{"date":"2023-06-04T16:00:00.000Z","stockId":2596,"sp":2.99},{"date":"2023-06-01T16:00:00.000Z","stockId":2596,"sp":3},{"date":"2023-05-31T16:00:00.000Z","stockId":2596,"sp":2.93},{"date":"2023-05-30T16:00:00.000Z","stockId":2596,"sp":2.92},{"date":"2023-05-29T16:00:00.000Z","stockId":2596,"sp":2.93},{"date":"2023-05-28T16:00:00.000Z","stockId":2596,"sp":2.88},{"date":"2023-05-25T16:00:00.000Z","stockId":2596,"sp":2.97},{"date":"2023-05-24T16:00:00.000Z","stockId":2596,"sp":2.9},{"date":"2023-05-23T16:00:00.000Z","stockId":2596,"sp":2.89}],"dateFlag":"day"}