window.pageData = {"stock":{"_id":2868,"stockCode":"002868","exchange":"sz","market":"a","stockType":"company","followedNum":113,"ipoDate":"2017-05-02T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":13,"fsTableType":"non_financial","tickerId":2868,"establishDate":"2003-06-12T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"绿康生化","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"lksh","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"赖潭平","fsDatePrebooks":[],"latestLiftedDate":"2026-07-08T16:00:00.000Z","province":{"shortName":"福建"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000110801,"stockCode":"110801","name":"动物保健","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":110801,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":46.36483231649471},"pb":{"mcw":2.1175095036723484},"ps_ttm":{"mcw":3.2049948900306644},"dyr":{"mcw":0.014718155012924273}},"staticDividendYieldRatio":0.014718155012924273},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000502,"stockCode":"C0502","exchange":"sz","stockType":"industry","source":"cni","tickerId":502,"name":"农牧渔产品"},{"_id":2000000050201,"stockCode":"C050201","exchange":"sz","stockType":"industry","source":"cni","tickerId":50201,"name":"农牧渔产品"}],"sw":[{"_id":2010000110000,"stockCode":"110000","name":"农林牧渔","stockType":"industry","exchange":"sw","tickerId":110000,"source":"sw"},{"_id":2010000110800,"stockCode":"110800","name":"动物保健","stockType":"industry","exchange":"sw","tickerId":110800,"source":"sw"},{"_id":2010000110801,"stockCode":"110801","name":"动物保健","stockType":"industry","exchange":"sw","tickerId":110801,"source":"sw"}],"sw_2021":[{"_id":2020000110000,"stockCode":"110000","name":"农林牧渔","stockType":"industry","exchange":"sw_2021","tickerId":110000,"source":"sw_2021"},{"_id":2020000110800,"stockCode":"110800","name":"动物保健","stockType":"industry","exchange":"sw_2021","tickerId":110800,"source":"sw_2021"},{"_id":2020000110801,"stockCode":"110801","name":"动物保健","stockType":"industry","exchange":"sw_2021","tickerId":110801,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.pclifecome.com","companyName":"绿康生化股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2868,"type":"tr_dri","cagr_p_r_fs":0.01988409484101572,"cagr_p_r_fys":0.08009492732127077,"cagr_p_r_y1":0.4500199123855042,"cagr_p_r_y3":0.01940567962133355,"cagr_p_r_y5":0.27309291466226315,"p_r_fs":0.19511215678212568,"cagr_p_r_d30":-0.08148335015136243,"cagr_p_r_d60":-0.015945945945945894,"cagr_p_r_d90":-0.040073820195095755,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2017-05-02T16:00:00.000Z","cagr_p_r_d14":-0.03498542274052485,"cagr_p_r_d7":0.0019262520638410052},"shnc":{"stockId":2868,"type":"shnc","shnc_rld":"2026-04-29T16:00:00.000Z","shnc_rln":5789,"shnc_d60":-0.07048811817597944,"shnc_d90":-0.03548817060979673,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":5968,"shnc_q1":-0.014205483977535514,"shnc_q2":0.18154820827558898,"shnc_q3":0.12923368022705772,"shnc_d30":-0.029993297587131366},"ple":{"stockId":2868,"type":"ple","pc":3,"ps":42730400,"ps_mc":1555813863.9999998,"ps_sc_r":0.2749,"ps_shbt10sh_r":0.430221260014452,"last_data_date":"2026-05-14T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-54.54356626421967,"d_pe_ttm":-56.7253626513667,"pb":81.40105133457695,"pb_wo_gw":81.40105133457695,"dyr":0,"mc":5658690625.169999,"mc_om":5658690625.169999,"sp":36.41,"spc":-0.0159,"ta":60028837,"to_r":0.015350108068499032,"cmc":3895961171,"ecmc":2603154868.8199997,"ecmc_psh":449673,"shn":5789}},"shareholdersEquityChangeData":[{"_id":"6a10b6a2d96c6b60ac1f72cb","stockId":2868,"source":"cn_info","shareholderName":"厦门国际信托有限公司","declarationDate":"2026-05-21T16:00:00.000Z","date":"2026-05-20T16:00:00.000Z","changeQuantity":-100,"sharesChangeRatio":0,"priceLimit":"36.73","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":7770692,"priceFloor":36.73,"priceCeiling":36.73,"averagePrice":36.73,"stock":{"_id":2868,"stockCode":"002868","exchange":"sz","market":"a","stockType":"company","followedNum":113,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2868,"memoNum":4,"currency":"CNY","name":"绿康生化","isFollowed":false}},{"_id":"69ebce761217091aa138e2b4","stockId":2868,"source":"cn_info","shareholderName":"江苏百兴产业投资集团有限公司","declarationDate":"2026-03-30T16:00:00.000Z","date":"2026-03-24T16:00:00.000Z","changeQuantity":-1447400,"sharesChangeRatio":0.00931,"priceLimit":"41.48","sharesHeldAfterChange":0.0407,"quantityHeldAfterChange":6323292,"priceFloor":41.48,"priceCeiling":41.48,"averagePrice":41.48,"stock":{"_id":2868,"stockCode":"002868","exchange":"sz","market":"a","stockType":"company","followedNum":113,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2868,"memoNum":4,"currency":"CNY","name":"绿康生化","isFollowed":false}},{"_id":"697d0f769f4141bb275270be","stockId":2868,"source":"cn_info","shareholderName":"江苏百兴产业投资集团有限公司","declarationDate":"2026-01-05T16:00:00.000Z","date":"2025-12-30T16:00:00.000Z","changeQuantity":-100,"sharesChangeRatio":0,"priceLimit":"34.02","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":7770692,"priceFloor":34.02,"priceCeiling":34.02,"averagePrice":34.02,"stock":{"_id":2868,"stockCode":"002868","exchange":"sz","market":"a","stockType":"company","followedNum":113,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2868,"memoNum":4,"currency":"CNY","name":"绿康生化","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898a4","stockId":2868,"source":"cn_info","shareholderName":"肖菡","declarationDate":"2024-08-08T16:00:00.000Z","date":"2024-08-05T16:00:00.000Z","changeQuantity":-2682600,"sharesChangeRatio":0.0173,"priceLimit":"13.02","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":7770791,"priceFloor":13.02,"priceCeiling":13.02,"averagePrice":13.02,"stock":{"_id":2868,"stockCode":"002868","exchange":"sz","market":"a","stockType":"company","followedNum":113,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2868,"memoNum":4,"currency":"CNY","name":"绿康生化","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898a3","stockId":2868,"source":"cn_info","shareholderName":"楼丽君","declarationDate":"2024-05-15T16:00:00.000Z","date":"2024-03-10T16:00:00.000Z","changeQuantity":-5000,"sharesChangeRatio":0.00003,"priceLimit":"20.63","sharesHeldAfterChange":0.00032,"quantityHeldAfterChange":50282,"priceFloor":20.63,"priceCeiling":20.63,"averagePrice":20.63,"stock":{"_id":2868,"stockCode":"002868","exchange":"sz","market":"a","stockType":"company","followedNum":113,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2868,"memoNum":4,"currency":"CNY","name":"绿康生化","isFollowed":false}},{"_id":"6865f9a2b9bea94b617898a2","stockId":2868,"source":"cn_info","shareholderName":"黄辉","declarationDate":"2024-05-15T16:00:00.000Z","date":"2024-03-03T16:00:00.000Z","changeQuantity":-29230,"sharesChangeRatio":0.00019,"priceLimit":"18.33","sharesHeldAfterChange":0.00134,"quantityHeldAfterChange":207690,"priceFloor":18.33,"priceCeiling":18.33,"averagePrice":18.33,"stock":{"_id":2868,"stockCode":"002868","exchange":"sz","market":"a","stockType":"company","followedNum":113,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2868,"memoNum":4,"currency":"CNY","name":"绿康生化","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":2868,"sp":36.41},{"stockId":2868,"date":"2026-05-20T16:00:00.000Z","sp":37},{"stockId":2868,"date":"2026-05-19T16:00:00.000Z","sp":37.18},{"stockId":2868,"date":"2026-05-18T16:00:00.000Z","sp":37.25},{"date":"2026-05-17T16:00:00.000Z","stockId":2868,"sp":36.37},{"date":"2026-05-14T16:00:00.000Z","stockId":2868,"sp":36.34},{"date":"2026-05-13T16:00:00.000Z","stockId":2868,"sp":38.6},{"stockId":2868,"date":"2026-05-12T16:00:00.000Z","sp":40.56},{"stockId":2868,"date":"2026-05-10T16:00:00.000Z","sp":36.87},{"stockId":2868,"date":"2026-05-07T16:00:00.000Z","sp":37.73},{"date":"2026-05-06T16:00:00.000Z","stockId":2868,"sp":38.45},{"date":"2026-05-05T16:00:00.000Z","stockId":2868,"sp":38.8},{"stockId":2868,"date":"2026-04-29T16:00:00.000Z","sp":38.82},{"stockId":2868,"date":"2026-04-28T16:00:00.000Z","sp":38.34},{"stockId":2868,"date":"2026-04-27T16:00:00.000Z","sp":38.59},{"date":"2026-04-26T16:00:00.000Z","stockId":2868,"sp":38.36},{"stockId":2868,"date":"2026-04-23T16:00:00.000Z","sp":38.72},{"date":"2026-04-22T16:00:00.000Z","stockId":2868,"sp":39.1},{"stockId":2868,"date":"2026-04-21T16:00:00.000Z","sp":39.64},{"date":"2026-04-20T16:00:00.000Z","stockId":2868,"sp":40.12},{"stockId":2868,"date":"2026-04-19T16:00:00.000Z","sp":40.16},{"stockId":2868,"date":"2026-04-16T16:00:00.000Z","sp":40.6},{"date":"2026-04-15T16:00:00.000Z","stockId":2868,"sp":39.51},{"date":"2026-04-14T16:00:00.000Z","stockId":2868,"sp":40.1},{"date":"2026-04-13T16:00:00.000Z","stockId":2868,"sp":41.42},{"date":"2026-04-12T16:00:00.000Z","stockId":2868,"sp":40},{"stockId":2868,"date":"2026-04-09T16:00:00.000Z","sp":39.23},{"stockId":2868,"date":"2026-04-08T16:00:00.000Z","sp":37.98},{"date":"2026-04-07T16:00:00.000Z","stockId":2868,"sp":37.75},{"stockId":2868,"date":"2026-04-06T16:00:00.000Z","sp":36.47},{"date":"2026-04-02T16:00:00.000Z","stockId":2868,"sp":37.37},{"date":"2026-04-01T16:00:00.000Z","stockId":2868,"sp":37.43},{"date":"2026-03-31T16:00:00.000Z","stockId":2868,"sp":37.33},{"date":"2026-03-30T16:00:00.000Z","stockId":2868,"sp":37.29},{"stockId":2868,"date":"2026-03-29T16:00:00.000Z","sp":37.75},{"stockId":2868,"date":"2026-03-26T16:00:00.000Z","sp":38.07},{"date":"2026-03-25T16:00:00.000Z","stockId":2868,"sp":37.25},{"date":"2026-03-24T16:00:00.000Z","stockId":2868,"sp":37.97},{"stockId":2868,"date":"2026-03-23T16:00:00.000Z","sp":37.38},{"date":"2026-03-22T16:00:00.000Z","stockId":2868,"sp":37},{"date":"2026-03-19T16:00:00.000Z","stockId":2868,"sp":38.39},{"date":"2026-03-18T16:00:00.000Z","stockId":2868,"sp":39.12},{"date":"2026-03-17T16:00:00.000Z","stockId":2868,"sp":40.29},{"stockId":2868,"date":"2026-03-16T16:00:00.000Z","sp":40.28},{"stockId":2868,"date":"2026-03-15T16:00:00.000Z","sp":40.78},{"stockId":2868,"date":"2026-03-12T16:00:00.000Z","sp":40.51},{"date":"2026-03-11T16:00:00.000Z","stockId":2868,"sp":40.44},{"date":"2026-03-10T16:00:00.000Z","stockId":2868,"sp":40.7},{"stockId":2868,"date":"2026-03-09T16:00:00.000Z","sp":40.54},{"stockId":2868,"date":"2026-03-08T16:00:00.000Z","sp":40.9},{"date":"2026-03-05T16:00:00.000Z","stockId":2868,"sp":42.12},{"stockId":2868,"date":"2026-03-04T16:00:00.000Z","sp":42.07},{"date":"2026-03-03T16:00:00.000Z","stockId":2868,"sp":40.07},{"stockId":2868,"date":"2026-03-02T16:00:00.000Z","sp":41.51},{"stockId":2868,"date":"2026-03-01T16:00:00.000Z","sp":43.69},{"date":"2026-02-26T16:00:00.000Z","stockId":2868,"sp":42.95},{"stockId":2868,"date":"2026-02-25T16:00:00.000Z","sp":42.23},{"stockId":2868,"date":"2026-02-24T16:00:00.000Z","sp":40.22},{"stockId":2868,"date":"2026-02-23T16:00:00.000Z","sp":38.3},{"date":"2026-02-12T16:00:00.000Z","stockId":2868,"sp":37.93},{"date":"2026-02-11T16:00:00.000Z","stockId":2868,"sp":37.3},{"stockId":2868,"date":"2026-02-10T16:00:00.000Z","sp":37.64},{"stockId":2868,"date":"2026-02-09T16:00:00.000Z","sp":35.85},{"date":"2026-02-08T16:00:00.000Z","stockId":2868,"sp":35.3},{"date":"2026-02-05T16:00:00.000Z","stockId":2868,"sp":35.33},{"stockId":2868,"date":"2026-02-04T16:00:00.000Z","sp":35.45},{"stockId":2868,"date":"2026-02-03T16:00:00.000Z","sp":36.1},{"date":"2026-02-02T16:00:00.000Z","stockId":2868,"sp":36.7},{"date":"2026-02-01T16:00:00.000Z","stockId":2868,"sp":35.53},{"stockId":2868,"date":"2026-01-29T16:00:00.000Z","sp":35.79},{"date":"2026-01-28T16:00:00.000Z","stockId":2868,"sp":35.1},{"date":"2026-01-27T16:00:00.000Z","stockId":2868,"sp":35.41},{"stockId":2868,"date":"2026-01-26T16:00:00.000Z","sp":35.4},{"date":"2026-01-25T16:00:00.000Z","stockId":2868,"sp":36.82},{"stockId":2868,"date":"2026-01-22T16:00:00.000Z","sp":37.28},{"date":"2026-01-21T16:00:00.000Z","stockId":2868,"sp":37.44},{"stockId":2868,"date":"2026-01-20T16:00:00.000Z","sp":37.25},{"stockId":2868,"date":"2026-01-19T16:00:00.000Z","sp":36.37},{"stockId":2868,"date":"2026-01-18T16:00:00.000Z","sp":36.8},{"date":"2026-01-15T16:00:00.000Z","stockId":2868,"sp":37},{"stockId":2868,"date":"2026-01-14T16:00:00.000Z","sp":37.13},{"stockId":2868,"date":"2026-01-13T16:00:00.000Z","sp":35.36},{"stockId":2868,"date":"2026-01-12T16:00:00.000Z","sp":35.68},{"date":"2026-01-11T16:00:00.000Z","stockId":2868,"sp":35.8},{"date":"2026-01-08T16:00:00.000Z","stockId":2868,"sp":36.38},{"date":"2026-01-07T16:00:00.000Z","stockId":2868,"sp":37.39},{"date":"2026-01-06T16:00:00.000Z","stockId":2868,"sp":39.03},{"date":"2026-01-05T16:00:00.000Z","stockId":2868,"sp":37.17},{"date":"2026-01-04T16:00:00.000Z","stockId":2868,"sp":35.4},{"date":"2025-12-30T16:00:00.000Z","stockId":2868,"sp":33.71},{"date":"2025-12-29T16:00:00.000Z","stockId":2868,"sp":32.9},{"date":"2025-12-28T16:00:00.000Z","stockId":2868,"sp":33.58},{"date":"2025-12-25T16:00:00.000Z","stockId":2868,"sp":34.09},{"date":"2025-12-24T16:00:00.000Z","stockId":2868,"sp":34.68},{"date":"2025-12-23T16:00:00.000Z","stockId":2868,"sp":34.98},{"date":"2025-12-22T16:00:00.000Z","stockId":2868,"sp":35.06},{"date":"2025-12-21T16:00:00.000Z","stockId":2868,"sp":36.08},{"date":"2025-12-18T16:00:00.000Z","stockId":2868,"sp":34.38},{"date":"2025-12-17T16:00:00.000Z","stockId":2868,"sp":35.06},{"date":"2025-12-16T16:00:00.000Z","stockId":2868,"sp":34.53},{"date":"2025-12-15T16:00:00.000Z","stockId":2868,"sp":33.61},{"date":"2025-12-14T16:00:00.000Z","stockId":2868,"sp":34.7},{"date":"2025-12-11T16:00:00.000Z","stockId":2868,"sp":33.05},{"date":"2025-12-10T16:00:00.000Z","stockId":2868,"sp":33.37},{"date":"2025-12-09T16:00:00.000Z","stockId":2868,"sp":33.84},{"date":"2025-12-08T16:00:00.000Z","stockId":2868,"sp":34.63},{"date":"2025-12-07T16:00:00.000Z","stockId":2868,"sp":36.45},{"date":"2025-12-04T16:00:00.000Z","stockId":2868,"sp":36.64},{"date":"2025-12-03T16:00:00.000Z","stockId":2868,"sp":36.85},{"date":"2025-12-02T16:00:00.000Z","stockId":2868,"sp":38},{"date":"2025-12-01T16:00:00.000Z","stockId":2868,"sp":39.07},{"date":"2025-11-30T16:00:00.000Z","stockId":2868,"sp":39.35},{"date":"2025-11-27T16:00:00.000Z","stockId":2868,"sp":40.74},{"date":"2025-11-26T16:00:00.000Z","stockId":2868,"sp":42.88},{"date":"2025-11-25T16:00:00.000Z","stockId":2868,"sp":43.87},{"date":"2025-11-24T16:00:00.000Z","stockId":2868,"sp":41.78},{"date":"2025-11-23T16:00:00.000Z","stockId":2868,"sp":39.79},{"date":"2025-11-20T16:00:00.000Z","stockId":2868,"sp":41.88},{"date":"2025-11-19T16:00:00.000Z","stockId":2868,"sp":44.08},{"date":"2025-11-18T16:00:00.000Z","stockId":2868,"sp":46.4},{"date":"2025-11-17T16:00:00.000Z","stockId":2868,"sp":44.7},{"date":"2025-11-16T16:00:00.000Z","stockId":2868,"sp":42.57},{"date":"2025-11-13T16:00:00.000Z","stockId":2868,"sp":40.54},{"date":"2025-11-12T16:00:00.000Z","stockId":2868,"sp":38.61},{"date":"2025-11-11T16:00:00.000Z","stockId":2868,"sp":36.77},{"date":"2025-11-10T16:00:00.000Z","stockId":2868,"sp":35.02},{"date":"2025-11-09T16:00:00.000Z","stockId":2868,"sp":33.35},{"date":"2025-11-06T16:00:00.000Z","stockId":2868,"sp":31.76},{"date":"2025-11-05T16:00:00.000Z","stockId":2868,"sp":30.25},{"date":"2025-11-04T16:00:00.000Z","stockId":2868,"sp":28.81},{"date":"2025-11-03T16:00:00.000Z","stockId":2868,"sp":29.38},{"date":"2025-11-02T16:00:00.000Z","stockId":2868,"sp":28.51},{"date":"2025-10-30T16:00:00.000Z","stockId":2868,"sp":28.44},{"date":"2025-10-29T16:00:00.000Z","stockId":2868,"sp":27.99},{"date":"2025-10-28T16:00:00.000Z","stockId":2868,"sp":28.38},{"date":"2025-10-27T16:00:00.000Z","stockId":2868,"sp":28.34},{"date":"2025-10-26T16:00:00.000Z","stockId":2868,"sp":28.23},{"date":"2025-10-23T16:00:00.000Z","stockId":2868,"sp":29.09},{"date":"2025-10-22T16:00:00.000Z","stockId":2868,"sp":28.9},{"date":"2025-10-21T16:00:00.000Z","stockId":2868,"sp":28.49},{"date":"2025-10-20T16:00:00.000Z","stockId":2868,"sp":28.83},{"date":"2025-10-19T16:00:00.000Z","stockId":2868,"sp":28.36},{"date":"2025-10-16T16:00:00.000Z","stockId":2868,"sp":27.01},{"date":"2025-10-15T16:00:00.000Z","stockId":2868,"sp":27.48},{"date":"2025-10-14T16:00:00.000Z","stockId":2868,"sp":26.17},{"date":"2025-10-13T16:00:00.000Z","stockId":2868,"sp":26.03},{"date":"2025-10-12T16:00:00.000Z","stockId":2868,"sp":26.57},{"date":"2025-10-09T16:00:00.000Z","stockId":2868,"sp":27.16},{"date":"2025-10-08T16:00:00.000Z","stockId":2868,"sp":27.7},{"date":"2025-09-29T16:00:00.000Z","stockId":2868,"sp":28.01},{"date":"2025-09-28T16:00:00.000Z","stockId":2868,"sp":27.06},{"date":"2025-09-25T16:00:00.000Z","stockId":2868,"sp":27.54},{"date":"2025-09-24T16:00:00.000Z","stockId":2868,"sp":27.33},{"date":"2025-09-23T16:00:00.000Z","stockId":2868,"sp":28},{"date":"2025-09-22T16:00:00.000Z","stockId":2868,"sp":28.33},{"date":"2025-09-21T16:00:00.000Z","stockId":2868,"sp":28.23},{"date":"2025-09-18T16:00:00.000Z","stockId":2868,"sp":27.56},{"date":"2025-09-17T16:00:00.000Z","stockId":2868,"sp":26.25},{"date":"2025-09-16T16:00:00.000Z","stockId":2868,"sp":25},{"date":"2025-09-15T16:00:00.000Z","stockId":2868,"sp":23.81},{"date":"2025-09-14T16:00:00.000Z","stockId":2868,"sp":24.89},{"date":"2025-09-11T16:00:00.000Z","stockId":2868,"sp":26.2},{"date":"2025-09-10T16:00:00.000Z","stockId":2868,"sp":26.25},{"date":"2025-09-09T16:00:00.000Z","stockId":2868,"sp":26.42},{"date":"2025-09-08T16:00:00.000Z","stockId":2868,"sp":26},{"date":"2025-09-07T16:00:00.000Z","stockId":2868,"sp":26.45},{"date":"2025-09-04T16:00:00.000Z","stockId":2868,"sp":26.46},{"date":"2025-09-03T16:00:00.000Z","stockId":2868,"sp":26.1},{"date":"2025-09-02T16:00:00.000Z","stockId":2868,"sp":26.35},{"date":"2025-09-01T16:00:00.000Z","stockId":2868,"sp":27.25},{"date":"2025-08-31T16:00:00.000Z","stockId":2868,"sp":27.64},{"date":"2025-08-28T16:00:00.000Z","stockId":2868,"sp":26.32},{"date":"2025-08-27T16:00:00.000Z","stockId":2868,"sp":27.2},{"date":"2025-08-26T16:00:00.000Z","stockId":2868,"sp":28.19},{"date":"2025-08-25T16:00:00.000Z","stockId":2868,"sp":28.43},{"date":"2025-08-24T16:00:00.000Z","stockId":2868,"sp":28.3},{"date":"2025-08-21T16:00:00.000Z","stockId":2868,"sp":28.45},{"date":"2025-08-20T16:00:00.000Z","stockId":2868,"sp":28.8},{"date":"2025-08-19T16:00:00.000Z","stockId":2868,"sp":28.21},{"date":"2025-08-18T16:00:00.000Z","stockId":2868,"sp":28.39},{"date":"2025-08-17T16:00:00.000Z","stockId":2868,"sp":28.44},{"date":"2025-08-14T16:00:00.000Z","stockId":2868,"sp":29.25},{"date":"2025-08-13T16:00:00.000Z","stockId":2868,"sp":28.85},{"date":"2025-08-12T16:00:00.000Z","stockId":2868,"sp":29.06},{"date":"2025-08-11T16:00:00.000Z","stockId":2868,"sp":28.96},{"date":"2025-08-10T16:00:00.000Z","stockId":2868,"sp":27.63},{"date":"2025-08-07T16:00:00.000Z","stockId":2868,"sp":27.57},{"date":"2025-08-06T16:00:00.000Z","stockId":2868,"sp":26.26},{"date":"2025-08-05T16:00:00.000Z","stockId":2868,"sp":26.3},{"date":"2025-08-04T16:00:00.000Z","stockId":2868,"sp":26.7},{"date":"2025-08-03T16:00:00.000Z","stockId":2868,"sp":26.75},{"date":"2025-07-31T16:00:00.000Z","stockId":2868,"sp":26.53},{"date":"2025-07-30T16:00:00.000Z","stockId":2868,"sp":27.9},{"date":"2025-07-29T16:00:00.000Z","stockId":2868,"sp":26.73},{"date":"2025-07-28T16:00:00.000Z","stockId":2868,"sp":25.46},{"date":"2025-07-27T16:00:00.000Z","stockId":2868,"sp":24.74},{"date":"2025-07-24T16:00:00.000Z","stockId":2868,"sp":23.56},{"date":"2025-07-23T16:00:00.000Z","stockId":2868,"sp":23.71},{"date":"2025-07-22T16:00:00.000Z","stockId":2868,"sp":23.48},{"date":"2025-07-21T16:00:00.000Z","stockId":2868,"sp":23.63},{"date":"2025-07-20T16:00:00.000Z","stockId":2868,"sp":23.79},{"date":"2025-07-17T16:00:00.000Z","stockId":2868,"sp":23.72},{"date":"2025-07-16T16:00:00.000Z","stockId":2868,"sp":23.51},{"date":"2025-07-15T16:00:00.000Z","stockId":2868,"sp":23.75},{"date":"2025-07-14T16:00:00.000Z","stockId":2868,"sp":23.6},{"date":"2025-07-13T16:00:00.000Z","stockId":2868,"sp":24.07},{"date":"2025-07-10T16:00:00.000Z","stockId":2868,"sp":23.96},{"date":"2025-07-09T16:00:00.000Z","stockId":2868,"sp":23.6},{"date":"2025-07-08T16:00:00.000Z","stockId":2868,"sp":23.51},{"date":"2025-07-07T16:00:00.000Z","stockId":2868,"sp":23.75},{"date":"2025-07-06T16:00:00.000Z","stockId":2868,"sp":23.75},{"date":"2025-07-03T16:00:00.000Z","stockId":2868,"sp":23.97},{"date":"2025-07-02T16:00:00.000Z","stockId":2868,"sp":23.69},{"date":"2025-07-01T16:00:00.000Z","stockId":2868,"sp":23.72},{"date":"2025-06-30T16:00:00.000Z","stockId":2868,"sp":24},{"date":"2025-06-29T16:00:00.000Z","stockId":2868,"sp":24.2},{"date":"2025-06-26T16:00:00.000Z","stockId":2868,"sp":23.78},{"date":"2025-06-25T16:00:00.000Z","stockId":2868,"sp":23},{"date":"2025-06-24T16:00:00.000Z","stockId":2868,"sp":23.63},{"date":"2025-06-23T16:00:00.000Z","stockId":2868,"sp":22.5},{"date":"2025-06-22T16:00:00.000Z","stockId":2868,"sp":22.09},{"date":"2025-06-19T16:00:00.000Z","stockId":2868,"sp":22.08},{"date":"2025-06-18T16:00:00.000Z","stockId":2868,"sp":22.4},{"date":"2025-06-17T16:00:00.000Z","stockId":2868,"sp":22.82},{"date":"2025-06-16T16:00:00.000Z","stockId":2868,"sp":23.06},{"date":"2025-06-15T16:00:00.000Z","stockId":2868,"sp":23.19},{"date":"2025-06-12T16:00:00.000Z","stockId":2868,"sp":23.69},{"date":"2025-06-11T16:00:00.000Z","stockId":2868,"sp":23.55},{"date":"2025-06-10T16:00:00.000Z","stockId":2868,"sp":23.9},{"date":"2025-06-09T16:00:00.000Z","stockId":2868,"sp":23.5},{"date":"2025-06-08T16:00:00.000Z","stockId":2868,"sp":23.92},{"date":"2025-06-05T16:00:00.000Z","stockId":2868,"sp":24.5},{"date":"2025-06-04T16:00:00.000Z","stockId":2868,"sp":23.45},{"date":"2025-06-03T16:00:00.000Z","stockId":2868,"sp":23.94},{"date":"2025-06-02T16:00:00.000Z","stockId":2868,"sp":23.6},{"date":"2025-05-29T16:00:00.000Z","stockId":2868,"sp":24.3},{"date":"2025-05-28T16:00:00.000Z","stockId":2868,"sp":24.86},{"date":"2025-05-27T16:00:00.000Z","stockId":2868,"sp":24.61},{"date":"2025-05-26T16:00:00.000Z","stockId":2868,"sp":25.25},{"date":"2025-05-25T16:00:00.000Z","stockId":2868,"sp":24.05},{"date":"2025-05-22T16:00:00.000Z","stockId":2868,"sp":23.94},{"date":"2025-05-21T16:00:00.000Z","stockId":2868,"sp":25.11},{"date":"2025-05-20T16:00:00.000Z","stockId":2868,"sp":24.82},{"date":"2025-05-19T16:00:00.000Z","stockId":2868,"sp":23.64},{"date":"2025-05-18T16:00:00.000Z","stockId":2868,"sp":22.51},{"date":"2025-05-15T16:00:00.000Z","stockId":2868,"sp":21.44},{"date":"2025-05-14T16:00:00.000Z","stockId":2868,"sp":20.42},{"date":"2025-05-13T16:00:00.000Z","stockId":2868,"sp":19.45},{"date":"2025-05-12T16:00:00.000Z","stockId":2868,"sp":18.52},{"date":"2025-05-11T16:00:00.000Z","stockId":2868,"sp":19.19},{"date":"2025-05-08T16:00:00.000Z","stockId":2868,"sp":19.56},{"date":"2025-05-07T16:00:00.000Z","stockId":2868,"sp":19.68},{"date":"2025-05-06T16:00:00.000Z","stockId":2868,"sp":19.43},{"date":"2025-05-05T16:00:00.000Z","stockId":2868,"sp":18.5},{"date":"2025-04-29T16:00:00.000Z","stockId":2868,"sp":17.62},{"date":"2025-04-27T16:00:00.000Z","stockId":2868,"sp":16.78},{"date":"2025-04-20T16:00:00.000Z","stockId":2868,"sp":15.25},{"date":"2025-04-17T16:00:00.000Z","stockId":2868,"sp":13.86},{"date":"2025-04-16T16:00:00.000Z","stockId":2868,"sp":14.2},{"date":"2025-04-15T16:00:00.000Z","stockId":2868,"sp":14.01},{"date":"2025-04-14T16:00:00.000Z","stockId":2868,"sp":14.44},{"date":"2025-04-13T16:00:00.000Z","stockId":2868,"sp":14.52},{"date":"2025-04-10T16:00:00.000Z","stockId":2868,"sp":14.31},{"date":"2025-04-09T16:00:00.000Z","stockId":2868,"sp":14.25},{"date":"2025-04-08T16:00:00.000Z","stockId":2868,"sp":13.86},{"date":"2025-04-07T16:00:00.000Z","stockId":2868,"sp":14.31},{"date":"2025-04-06T16:00:00.000Z","stockId":2868,"sp":14.68},{"date":"2025-04-02T16:00:00.000Z","stockId":2868,"sp":16.31},{"date":"2025-04-01T16:00:00.000Z","stockId":2868,"sp":14.83},{"date":"2025-03-31T16:00:00.000Z","stockId":2868,"sp":14.97},{"date":"2025-03-30T16:00:00.000Z","stockId":2868,"sp":14.84},{"date":"2025-03-27T16:00:00.000Z","stockId":2868,"sp":15.59},{"date":"2025-03-26T16:00:00.000Z","stockId":2868,"sp":15.98},{"date":"2025-03-25T16:00:00.000Z","stockId":2868,"sp":16.01},{"date":"2025-03-24T16:00:00.000Z","stockId":2868,"sp":15.69},{"date":"2025-03-23T16:00:00.000Z","stockId":2868,"sp":16.04},{"date":"2025-03-20T16:00:00.000Z","stockId":2868,"sp":16.52},{"date":"2025-03-19T16:00:00.000Z","stockId":2868,"sp":17.22},{"date":"2025-03-18T16:00:00.000Z","stockId":2868,"sp":15.65},{"date":"2025-03-17T16:00:00.000Z","stockId":2868,"sp":15.83},{"date":"2025-03-16T16:00:00.000Z","stockId":2868,"sp":15.96},{"date":"2025-03-13T16:00:00.000Z","stockId":2868,"sp":15.93},{"date":"2025-03-12T16:00:00.000Z","stockId":2868,"sp":16.24},{"date":"2025-03-11T16:00:00.000Z","stockId":2868,"sp":16.55},{"date":"2025-03-10T16:00:00.000Z","stockId":2868,"sp":16.7},{"date":"2025-03-09T16:00:00.000Z","stockId":2868,"sp":16.19},{"date":"2025-03-06T16:00:00.000Z","stockId":2868,"sp":15.74},{"date":"2025-03-05T16:00:00.000Z","stockId":2868,"sp":15.91},{"date":"2025-03-04T16:00:00.000Z","stockId":2868,"sp":15.87},{"date":"2025-03-03T16:00:00.000Z","stockId":2868,"sp":16.16},{"date":"2025-03-02T16:00:00.000Z","stockId":2868,"sp":16.07},{"date":"2025-02-27T16:00:00.000Z","stockId":2868,"sp":16.45},{"date":"2025-02-26T16:00:00.000Z","stockId":2868,"sp":16.65},{"date":"2025-02-25T16:00:00.000Z","stockId":2868,"sp":16.91},{"date":"2025-02-24T16:00:00.000Z","stockId":2868,"sp":16.95},{"date":"2025-02-23T16:00:00.000Z","stockId":2868,"sp":17.12},{"date":"2025-02-20T16:00:00.000Z","stockId":2868,"sp":17.38},{"date":"2025-02-19T16:00:00.000Z","stockId":2868,"sp":17.55},{"date":"2025-02-18T16:00:00.000Z","stockId":2868,"sp":17.12},{"date":"2025-02-17T16:00:00.000Z","stockId":2868,"sp":16.79},{"date":"2025-02-16T16:00:00.000Z","stockId":2868,"sp":17.49},{"date":"2025-02-13T16:00:00.000Z","stockId":2868,"sp":17.3},{"date":"2025-02-12T16:00:00.000Z","stockId":2868,"sp":17.02},{"date":"2025-02-11T16:00:00.000Z","stockId":2868,"sp":16.32},{"date":"2025-02-10T16:00:00.000Z","stockId":2868,"sp":16.11},{"date":"2025-02-09T16:00:00.000Z","stockId":2868,"sp":16.29},{"date":"2025-02-06T16:00:00.000Z","stockId":2868,"sp":15.93},{"date":"2025-02-05T16:00:00.000Z","stockId":2868,"sp":15.77},{"date":"2025-02-04T16:00:00.000Z","stockId":2868,"sp":15.42},{"date":"2025-01-26T16:00:00.000Z","stockId":2868,"sp":15.13},{"date":"2025-01-23T16:00:00.000Z","stockId":2868,"sp":15.32},{"date":"2025-01-22T16:00:00.000Z","stockId":2868,"sp":15.13},{"date":"2025-01-21T16:00:00.000Z","stockId":2868,"sp":15.16},{"date":"2025-01-20T16:00:00.000Z","stockId":2868,"sp":15.55},{"date":"2025-01-19T16:00:00.000Z","stockId":2868,"sp":15.9},{"date":"2025-01-16T16:00:00.000Z","stockId":2868,"sp":16.28},{"date":"2025-01-15T16:00:00.000Z","stockId":2868,"sp":15.65},{"date":"2025-01-14T16:00:00.000Z","stockId":2868,"sp":15.6},{"date":"2025-01-13T16:00:00.000Z","stockId":2868,"sp":15.82},{"date":"2025-01-12T16:00:00.000Z","stockId":2868,"sp":14.94},{"date":"2025-01-09T16:00:00.000Z","stockId":2868,"sp":15.05},{"date":"2025-01-08T16:00:00.000Z","stockId":2868,"sp":15.93},{"date":"2025-01-07T16:00:00.000Z","stockId":2868,"sp":15.9},{"date":"2025-01-06T16:00:00.000Z","stockId":2868,"sp":15.92},{"date":"2025-01-05T16:00:00.000Z","stockId":2868,"sp":15.35},{"date":"2025-01-02T16:00:00.000Z","stockId":2868,"sp":16.25},{"date":"2025-01-01T16:00:00.000Z","stockId":2868,"sp":18.06},{"date":"2024-12-30T16:00:00.000Z","stockId":2868,"sp":19.97},{"date":"2024-12-29T16:00:00.000Z","stockId":2868,"sp":18.15},{"date":"2024-12-26T16:00:00.000Z","stockId":2868,"sp":16.5},{"date":"2024-12-25T16:00:00.000Z","stockId":2868,"sp":15},{"date":"2024-12-24T16:00:00.000Z","stockId":2868,"sp":14.43},{"date":"2024-12-23T16:00:00.000Z","stockId":2868,"sp":14.94},{"date":"2024-12-22T16:00:00.000Z","stockId":2868,"sp":15.1},{"date":"2024-12-19T16:00:00.000Z","stockId":2868,"sp":16.19},{"date":"2024-12-18T16:00:00.000Z","stockId":2868,"sp":15.81},{"date":"2024-12-17T16:00:00.000Z","stockId":2868,"sp":16.35},{"date":"2024-12-16T16:00:00.000Z","stockId":2868,"sp":16.62},{"date":"2024-12-15T16:00:00.000Z","stockId":2868,"sp":18.07},{"date":"2024-12-12T16:00:00.000Z","stockId":2868,"sp":18.6},{"date":"2024-12-11T16:00:00.000Z","stockId":2868,"sp":19.36},{"date":"2024-12-10T16:00:00.000Z","stockId":2868,"sp":17.6},{"date":"2024-12-09T16:00:00.000Z","stockId":2868,"sp":16.97},{"date":"2024-12-08T16:00:00.000Z","stockId":2868,"sp":17.07},{"date":"2024-12-05T16:00:00.000Z","stockId":2868,"sp":16.81},{"date":"2024-12-04T16:00:00.000Z","stockId":2868,"sp":16.29},{"date":"2024-12-03T16:00:00.000Z","stockId":2868,"sp":16.2},{"date":"2024-12-02T16:00:00.000Z","stockId":2868,"sp":16.51},{"date":"2024-12-01T16:00:00.000Z","stockId":2868,"sp":16.9},{"date":"2024-11-28T16:00:00.000Z","stockId":2868,"sp":16.92},{"date":"2024-11-27T16:00:00.000Z","stockId":2868,"sp":16.86},{"date":"2024-11-26T16:00:00.000Z","stockId":2868,"sp":17.12},{"date":"2024-11-25T16:00:00.000Z","stockId":2868,"sp":17.69},{"date":"2024-11-24T16:00:00.000Z","stockId":2868,"sp":17.52},{"date":"2024-11-21T16:00:00.000Z","stockId":2868,"sp":15.93},{"date":"2024-11-20T16:00:00.000Z","stockId":2868,"sp":17.2},{"date":"2024-11-19T16:00:00.000Z","stockId":2868,"sp":16.58},{"date":"2024-11-18T16:00:00.000Z","stockId":2868,"sp":16.22},{"date":"2024-11-17T16:00:00.000Z","stockId":2868,"sp":16},{"date":"2024-11-14T16:00:00.000Z","stockId":2868,"sp":17.78},{"date":"2024-11-13T16:00:00.000Z","stockId":2868,"sp":16.63},{"date":"2024-11-12T16:00:00.000Z","stockId":2868,"sp":17.3},{"date":"2024-11-11T16:00:00.000Z","stockId":2868,"sp":16.88},{"date":"2024-11-10T16:00:00.000Z","stockId":2868,"sp":17.28},{"date":"2024-11-07T16:00:00.000Z","stockId":2868,"sp":16.7},{"date":"2024-11-06T16:00:00.000Z","stockId":2868,"sp":16.68},{"date":"2024-11-05T16:00:00.000Z","stockId":2868,"sp":16.44},{"date":"2024-11-04T16:00:00.000Z","stockId":2868,"sp":16.6},{"date":"2024-11-03T16:00:00.000Z","stockId":2868,"sp":16.36},{"date":"2024-10-31T16:00:00.000Z","stockId":2868,"sp":16.02},{"date":"2024-10-30T16:00:00.000Z","stockId":2868,"sp":16.87},{"date":"2024-10-29T16:00:00.000Z","stockId":2868,"sp":15.98},{"date":"2024-10-28T16:00:00.000Z","stockId":2868,"sp":15.78},{"date":"2024-10-27T16:00:00.000Z","stockId":2868,"sp":16.31},{"date":"2024-10-24T16:00:00.000Z","stockId":2868,"sp":16.25},{"date":"2024-10-23T16:00:00.000Z","stockId":2868,"sp":15.83},{"date":"2024-10-22T16:00:00.000Z","stockId":2868,"sp":16.19},{"date":"2024-10-21T16:00:00.000Z","stockId":2868,"sp":16.41},{"date":"2024-10-20T16:00:00.000Z","stockId":2868,"sp":15.64},{"date":"2024-10-17T16:00:00.000Z","stockId":2868,"sp":14.22},{"date":"2024-10-16T16:00:00.000Z","stockId":2868,"sp":13.92},{"date":"2024-10-15T16:00:00.000Z","stockId":2868,"sp":14.05},{"date":"2024-10-14T16:00:00.000Z","stockId":2868,"sp":14.28},{"date":"2024-10-13T16:00:00.000Z","stockId":2868,"sp":14.49},{"date":"2024-10-10T16:00:00.000Z","stockId":2868,"sp":14.3},{"date":"2024-10-09T16:00:00.000Z","stockId":2868,"sp":15.01},{"date":"2024-10-08T16:00:00.000Z","stockId":2868,"sp":15.26},{"date":"2024-10-07T16:00:00.000Z","stockId":2868,"sp":16.81},{"date":"2024-09-29T16:00:00.000Z","stockId":2868,"sp":15.28},{"date":"2024-09-26T16:00:00.000Z","stockId":2868,"sp":13.89},{"date":"2024-09-25T16:00:00.000Z","stockId":2868,"sp":12.63},{"date":"2024-09-24T16:00:00.000Z","stockId":2868,"sp":12.45},{"date":"2024-09-23T16:00:00.000Z","stockId":2868,"sp":12.48},{"date":"2024-09-22T16:00:00.000Z","stockId":2868,"sp":12.47},{"date":"2024-09-19T16:00:00.000Z","stockId":2868,"sp":11.34},{"date":"2024-09-18T16:00:00.000Z","stockId":2868,"sp":11.57},{"date":"2024-09-17T16:00:00.000Z","stockId":2868,"sp":11.14},{"date":"2024-09-12T16:00:00.000Z","stockId":2868,"sp":11.6},{"date":"2024-09-11T16:00:00.000Z","stockId":2868,"sp":11.99},{"date":"2024-09-10T16:00:00.000Z","stockId":2868,"sp":11.91},{"date":"2024-09-09T16:00:00.000Z","stockId":2868,"sp":11.95},{"date":"2024-09-08T16:00:00.000Z","stockId":2868,"sp":12.02},{"date":"2024-09-05T16:00:00.000Z","stockId":2868,"sp":11.92},{"date":"2024-09-04T16:00:00.000Z","stockId":2868,"sp":12.35},{"date":"2024-09-03T16:00:00.000Z","stockId":2868,"sp":12.44},{"date":"2024-09-02T16:00:00.000Z","stockId":2868,"sp":13},{"date":"2024-09-01T16:00:00.000Z","stockId":2868,"sp":12.45},{"date":"2024-08-29T16:00:00.000Z","stockId":2868,"sp":12.28},{"date":"2024-08-28T16:00:00.000Z","stockId":2868,"sp":12.09},{"date":"2024-08-27T16:00:00.000Z","stockId":2868,"sp":11.8},{"date":"2024-08-26T16:00:00.000Z","stockId":2868,"sp":11.7},{"date":"2024-08-25T16:00:00.000Z","stockId":2868,"sp":11.95},{"date":"2024-08-22T16:00:00.000Z","stockId":2868,"sp":11.65},{"date":"2024-08-21T16:00:00.000Z","stockId":2868,"sp":11.92},{"date":"2024-08-20T16:00:00.000Z","stockId":2868,"sp":12.18},{"date":"2024-08-19T16:00:00.000Z","stockId":2868,"sp":12.25},{"date":"2024-08-18T16:00:00.000Z","stockId":2868,"sp":12.45},{"date":"2024-08-15T16:00:00.000Z","stockId":2868,"sp":12.65},{"date":"2024-08-14T16:00:00.000Z","stockId":2868,"sp":12.9},{"date":"2024-08-13T16:00:00.000Z","stockId":2868,"sp":12.91},{"date":"2024-08-12T16:00:00.000Z","stockId":2868,"sp":13.09},{"date":"2024-08-11T16:00:00.000Z","stockId":2868,"sp":13.27},{"date":"2024-08-08T16:00:00.000Z","stockId":2868,"sp":13.41},{"date":"2024-08-07T16:00:00.000Z","stockId":2868,"sp":13.64},{"date":"2024-08-06T16:00:00.000Z","stockId":2868,"sp":13.57},{"date":"2024-08-05T16:00:00.000Z","stockId":2868,"sp":13.78},{"date":"2024-08-04T16:00:00.000Z","stockId":2868,"sp":13.02},{"date":"2024-08-01T16:00:00.000Z","stockId":2868,"sp":13.25},{"date":"2024-07-31T16:00:00.000Z","stockId":2868,"sp":13.27},{"date":"2024-07-30T16:00:00.000Z","stockId":2868,"sp":13.31},{"date":"2024-07-29T16:00:00.000Z","stockId":2868,"sp":12.94},{"date":"2024-07-28T16:00:00.000Z","stockId":2868,"sp":13.12},{"date":"2024-07-25T16:00:00.000Z","stockId":2868,"sp":13.17},{"date":"2024-07-24T16:00:00.000Z","stockId":2868,"sp":13.4},{"date":"2024-07-23T16:00:00.000Z","stockId":2868,"sp":12.18},{"date":"2024-07-22T16:00:00.000Z","stockId":2868,"sp":12.61},{"date":"2024-07-21T16:00:00.000Z","stockId":2868,"sp":12.73},{"date":"2024-07-18T16:00:00.000Z","stockId":2868,"sp":12.63},{"date":"2024-07-17T16:00:00.000Z","stockId":2868,"sp":12.54},{"date":"2024-07-16T16:00:00.000Z","stockId":2868,"sp":12.46},{"date":"2024-07-15T16:00:00.000Z","stockId":2868,"sp":12.77},{"date":"2024-07-14T16:00:00.000Z","stockId":2868,"sp":12.67},{"date":"2024-07-11T16:00:00.000Z","stockId":2868,"sp":13.1},{"date":"2024-07-10T16:00:00.000Z","stockId":2868,"sp":13.01},{"date":"2024-07-09T16:00:00.000Z","stockId":2868,"sp":12.37},{"date":"2024-07-08T16:00:00.000Z","stockId":2868,"sp":12.59},{"date":"2024-07-07T16:00:00.000Z","stockId":2868,"sp":12.58},{"date":"2024-07-04T16:00:00.000Z","stockId":2868,"sp":13.17},{"date":"2024-07-03T16:00:00.000Z","stockId":2868,"sp":13.06},{"date":"2024-07-02T16:00:00.000Z","stockId":2868,"sp":13.45},{"date":"2024-07-01T16:00:00.000Z","stockId":2868,"sp":13.76},{"date":"2024-06-30T16:00:00.000Z","stockId":2868,"sp":14.35},{"date":"2024-06-27T16:00:00.000Z","stockId":2868,"sp":13.3},{"date":"2024-06-26T16:00:00.000Z","stockId":2868,"sp":13.2},{"sp":13.47,"stockId":2868,"date":"2024-06-25T16:00:00.000Z"},{"sp":13.32,"stockId":2868,"date":"2024-06-24T16:00:00.000Z"},{"sp":13.17,"stockId":2868,"date":"2024-06-23T16:00:00.000Z"},{"sp":14.14,"stockId":2868,"date":"2024-06-20T16:00:00.000Z"},{"sp":13.9,"stockId":2868,"date":"2024-06-19T16:00:00.000Z"},{"sp":14.32,"stockId":2868,"date":"2024-06-18T16:00:00.000Z"},{"sp":14.55,"stockId":2868,"date":"2024-06-17T16:00:00.000Z"},{"sp":14.6,"stockId":2868,"date":"2024-06-16T16:00:00.000Z"},{"sp":14.85,"stockId":2868,"date":"2024-06-13T16:00:00.000Z"},{"sp":15,"stockId":2868,"date":"2024-06-12T16:00:00.000Z"},{"sp":15.31,"stockId":2868,"date":"2024-06-11T16:00:00.000Z"},{"sp":14.78,"stockId":2868,"date":"2024-06-10T16:00:00.000Z"},{"sp":14.64,"stockId":2868,"date":"2024-06-06T16:00:00.000Z"},{"sp":13.95,"stockId":2868,"date":"2024-06-05T16:00:00.000Z"},{"sp":14.93,"stockId":2868,"date":"2024-06-04T16:00:00.000Z"},{"sp":15.32,"stockId":2868,"date":"2024-06-03T16:00:00.000Z"},{"sp":15.82,"stockId":2868,"date":"2024-06-02T16:00:00.000Z"},{"sp":16.57,"stockId":2868,"date":"2024-05-30T16:00:00.000Z"},{"sp":16.46,"stockId":2868,"date":"2024-05-29T16:00:00.000Z"},{"sp":16.62,"stockId":2868,"date":"2024-05-28T16:00:00.000Z"},{"sp":16.51,"stockId":2868,"date":"2024-05-27T16:00:00.000Z"},{"sp":16.51,"stockId":2868,"date":"2024-05-26T16:00:00.000Z"},{"sp":16.71,"stockId":2868,"date":"2024-05-23T16:00:00.000Z"},{"sp":17.05,"stockId":2868,"date":"2024-05-22T16:00:00.000Z"},{"sp":17.86,"stockId":2868,"date":"2024-05-21T16:00:00.000Z"},{"sp":17.36,"stockId":2868,"date":"2024-05-20T16:00:00.000Z"},{"sp":17.52,"stockId":2868,"date":"2024-05-19T16:00:00.000Z"},{"sp":17.5,"stockId":2868,"date":"2024-05-16T16:00:00.000Z"},{"sp":17.87,"stockId":2868,"date":"2024-05-15T16:00:00.000Z"},{"sp":18.34,"stockId":2868,"date":"2024-05-14T16:00:00.000Z"},{"sp":16.67,"stockId":2868,"date":"2024-05-13T16:00:00.000Z"},{"sp":17.23,"stockId":2868,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2868,"sp":19.14},{"date":"2024-05-08T16:00:00.000Z","stockId":2868,"sp":18.63},{"date":"2024-05-07T16:00:00.000Z","stockId":2868,"sp":16.94},{"date":"2024-05-06T16:00:00.000Z","stockId":2868,"sp":16.62},{"date":"2024-05-05T16:00:00.000Z","stockId":2868,"sp":16},{"date":"2024-04-29T16:00:00.000Z","stockId":2868,"sp":15.53},{"date":"2024-04-28T16:00:00.000Z","stockId":2868,"sp":15.46},{"date":"2024-04-25T16:00:00.000Z","stockId":2868,"sp":14.98},{"date":"2024-04-24T16:00:00.000Z","stockId":2868,"sp":14.77},{"date":"2024-04-23T16:00:00.000Z","stockId":2868,"sp":14.64},{"date":"2024-04-22T16:00:00.000Z","stockId":2868,"sp":14.84},{"date":"2024-04-21T16:00:00.000Z","stockId":2868,"sp":14.81},{"date":"2024-04-18T16:00:00.000Z","stockId":2868,"sp":14.89},{"date":"2024-04-17T16:00:00.000Z","stockId":2868,"sp":15.23},{"date":"2024-04-16T16:00:00.000Z","stockId":2868,"sp":15.21},{"date":"2024-04-15T16:00:00.000Z","stockId":2868,"sp":13.88},{"date":"2024-04-14T16:00:00.000Z","stockId":2868,"sp":15.4},{"date":"2024-04-11T16:00:00.000Z","stockId":2868,"sp":16.56},{"date":"2024-04-10T16:00:00.000Z","stockId":2868,"sp":16.9},{"date":"2024-04-09T16:00:00.000Z","stockId":2868,"sp":17.14},{"date":"2024-04-08T16:00:00.000Z","stockId":2868,"sp":17.86},{"date":"2024-04-07T16:00:00.000Z","stockId":2868,"sp":16.99},{"date":"2024-04-02T16:00:00.000Z","stockId":2868,"sp":17.52},{"date":"2024-04-01T16:00:00.000Z","stockId":2868,"sp":17.93},{"date":"2024-03-31T16:00:00.000Z","stockId":2868,"sp":18.38},{"date":"2024-03-28T16:00:00.000Z","stockId":2868,"sp":17.7},{"date":"2024-03-27T16:00:00.000Z","stockId":2868,"sp":18.36},{"date":"2024-03-26T16:00:00.000Z","stockId":2868,"sp":20.17},{"date":"2024-03-25T16:00:00.000Z","stockId":2868,"sp":20.48},{"date":"2024-03-24T16:00:00.000Z","stockId":2868,"sp":19.46},{"date":"2024-03-21T16:00:00.000Z","stockId":2868,"sp":19.56},{"date":"2024-03-20T16:00:00.000Z","stockId":2868,"sp":20.08},{"date":"2024-03-19T16:00:00.000Z","stockId":2868,"sp":19.97},{"date":"2024-03-18T16:00:00.000Z","stockId":2868,"sp":20.15},{"date":"2024-03-17T16:00:00.000Z","stockId":2868,"sp":20.1},{"date":"2024-03-14T16:00:00.000Z","stockId":2868,"sp":19.77},{"date":"2024-03-13T16:00:00.000Z","stockId":2868,"sp":19.74},{"date":"2024-03-12T16:00:00.000Z","stockId":2868,"sp":20.22},{"date":"2024-03-11T16:00:00.000Z","stockId":2868,"sp":20.3},{"date":"2024-03-10T16:00:00.000Z","stockId":2868,"sp":20.85},{"date":"2024-03-07T16:00:00.000Z","stockId":2868,"sp":20.1},{"date":"2024-03-06T16:00:00.000Z","stockId":2868,"sp":19.37},{"date":"2024-03-05T16:00:00.000Z","stockId":2868,"sp":20.22},{"date":"2024-03-04T16:00:00.000Z","stockId":2868,"sp":20},{"date":"2024-03-03T16:00:00.000Z","stockId":2868,"sp":20.58},{"date":"2024-02-29T16:00:00.000Z","stockId":2868,"sp":18.71},{"date":"2024-02-28T16:00:00.000Z","stockId":2868,"sp":18.78},{"date":"2024-02-27T16:00:00.000Z","stockId":2868,"sp":18.4},{"date":"2024-02-26T16:00:00.000Z","stockId":2868,"sp":19.23},{"date":"2024-02-25T16:00:00.000Z","stockId":2868,"sp":18.92},{"date":"2024-02-22T16:00:00.000Z","stockId":2868,"sp":19.28},{"date":"2024-02-21T16:00:00.000Z","stockId":2868,"sp":17.53},{"date":"2024-02-20T16:00:00.000Z","stockId":2868,"sp":16.87},{"date":"2024-02-19T16:00:00.000Z","stockId":2868,"sp":16.88},{"date":"2024-02-18T16:00:00.000Z","stockId":2868,"sp":15.77},{"date":"2024-02-07T16:00:00.000Z","stockId":2868,"sp":15.29},{"date":"2024-02-06T16:00:00.000Z","stockId":2868,"sp":13.9},{"date":"2024-02-05T16:00:00.000Z","stockId":2868,"sp":15.05},{"date":"2024-02-04T16:00:00.000Z","stockId":2868,"sp":15.6},{"date":"2024-02-01T16:00:00.000Z","stockId":2868,"sp":17.33},{"date":"2024-01-31T16:00:00.000Z","stockId":2868,"sp":18.4},{"date":"2024-01-30T16:00:00.000Z","stockId":2868,"sp":16.73},{"date":"2024-01-29T16:00:00.000Z","stockId":2868,"sp":17.82},{"date":"2024-01-28T16:00:00.000Z","stockId":2868,"sp":18.65},{"date":"2024-01-25T16:00:00.000Z","stockId":2868,"sp":19.98},{"date":"2024-01-24T16:00:00.000Z","stockId":2868,"sp":20.45},{"date":"2024-01-23T16:00:00.000Z","stockId":2868,"sp":20.25},{"date":"2024-01-22T16:00:00.000Z","stockId":2868,"sp":20.63},{"date":"2024-01-21T16:00:00.000Z","stockId":2868,"sp":20.74},{"date":"2024-01-18T16:00:00.000Z","stockId":2868,"sp":23.04},{"date":"2024-01-17T16:00:00.000Z","stockId":2868,"sp":25.6},{"date":"2024-01-16T16:00:00.000Z","stockId":2868,"sp":28.44},{"date":"2024-01-15T16:00:00.000Z","stockId":2868,"sp":30.07},{"date":"2024-01-14T16:00:00.000Z","stockId":2868,"sp":27.34},{"date":"2024-01-11T16:00:00.000Z","stockId":2868,"sp":24.85},{"date":"2024-01-10T16:00:00.000Z","stockId":2868,"sp":22.59},{"date":"2024-01-09T16:00:00.000Z","stockId":2868,"sp":20.54},{"date":"2024-01-08T16:00:00.000Z","stockId":2868,"sp":19.99},{"date":"2024-01-07T16:00:00.000Z","stockId":2868,"sp":19.7},{"date":"2024-01-04T16:00:00.000Z","stockId":2868,"sp":20.02},{"date":"2024-01-03T16:00:00.000Z","stockId":2868,"sp":20.81},{"date":"2024-01-02T16:00:00.000Z","stockId":2868,"sp":20.98},{"date":"2024-01-01T16:00:00.000Z","stockId":2868,"sp":21.04},{"date":"2023-12-28T16:00:00.000Z","stockId":2868,"sp":21.26},{"date":"2023-12-27T16:00:00.000Z","stockId":2868,"sp":20.92},{"date":"2023-12-26T16:00:00.000Z","stockId":2868,"sp":19.74},{"date":"2023-12-25T16:00:00.000Z","stockId":2868,"sp":19.84},{"date":"2023-12-24T16:00:00.000Z","stockId":2868,"sp":20.02},{"date":"2023-12-21T16:00:00.000Z","stockId":2868,"sp":20.38},{"date":"2023-12-20T16:00:00.000Z","stockId":2868,"sp":20.63},{"date":"2023-12-19T16:00:00.000Z","stockId":2868,"sp":20.35},{"date":"2023-12-18T16:00:00.000Z","stockId":2868,"sp":20.7},{"date":"2023-12-17T16:00:00.000Z","stockId":2868,"sp":20.6},{"date":"2023-12-14T16:00:00.000Z","stockId":2868,"sp":20.9},{"date":"2023-12-13T16:00:00.000Z","stockId":2868,"sp":21.07},{"date":"2023-12-12T16:00:00.000Z","stockId":2868,"sp":21.11},{"date":"2023-12-11T16:00:00.000Z","stockId":2868,"sp":21.5},{"date":"2023-12-10T16:00:00.000Z","stockId":2868,"sp":21.36},{"date":"2023-12-07T16:00:00.000Z","stockId":2868,"sp":21.38},{"date":"2023-12-06T16:00:00.000Z","stockId":2868,"sp":21.8},{"date":"2023-12-05T16:00:00.000Z","stockId":2868,"sp":22.02},{"date":"2023-12-04T16:00:00.000Z","stockId":2868,"sp":21.7},{"date":"2023-12-03T16:00:00.000Z","stockId":2868,"sp":22.15},{"date":"2023-11-30T16:00:00.000Z","stockId":2868,"sp":22.32},{"date":"2023-11-29T16:00:00.000Z","stockId":2868,"sp":22.53},{"date":"2023-11-28T16:00:00.000Z","stockId":2868,"sp":23.09},{"date":"2023-11-27T16:00:00.000Z","stockId":2868,"sp":23.62},{"date":"2023-11-26T16:00:00.000Z","stockId":2868,"sp":23.95},{"date":"2023-11-23T16:00:00.000Z","stockId":2868,"sp":24.17},{"date":"2023-11-22T16:00:00.000Z","stockId":2868,"sp":24.54},{"date":"2023-11-21T16:00:00.000Z","stockId":2868,"sp":24.67},{"date":"2023-11-20T16:00:00.000Z","stockId":2868,"sp":24.99},{"date":"2023-11-19T16:00:00.000Z","stockId":2868,"sp":24.98},{"date":"2023-11-16T16:00:00.000Z","stockId":2868,"sp":24.23},{"date":"2023-11-15T16:00:00.000Z","stockId":2868,"sp":23.86},{"date":"2023-11-14T16:00:00.000Z","stockId":2868,"sp":24.51},{"date":"2023-11-13T16:00:00.000Z","stockId":2868,"sp":24.13},{"date":"2023-11-12T16:00:00.000Z","stockId":2868,"sp":24.06},{"date":"2023-11-09T16:00:00.000Z","stockId":2868,"sp":23.91},{"date":"2023-11-08T16:00:00.000Z","stockId":2868,"sp":24.45},{"date":"2023-11-07T16:00:00.000Z","stockId":2868,"sp":24.56},{"date":"2023-11-06T16:00:00.000Z","stockId":2868,"sp":24.89},{"date":"2023-11-05T16:00:00.000Z","stockId":2868,"sp":25.1},{"date":"2023-11-02T16:00:00.000Z","stockId":2868,"sp":25.1},{"date":"2023-11-01T16:00:00.000Z","stockId":2868,"sp":24.66},{"date":"2023-10-31T16:00:00.000Z","stockId":2868,"sp":25.3},{"date":"2023-10-30T16:00:00.000Z","stockId":2868,"sp":25.2},{"date":"2023-10-29T16:00:00.000Z","stockId":2868,"sp":25.34},{"date":"2023-10-26T16:00:00.000Z","stockId":2868,"sp":25.19},{"date":"2023-10-25T16:00:00.000Z","stockId":2868,"sp":24.39},{"date":"2023-10-24T16:00:00.000Z","stockId":2868,"sp":24.97},{"date":"2023-10-23T16:00:00.000Z","stockId":2868,"sp":24.36},{"date":"2023-10-22T16:00:00.000Z","stockId":2868,"sp":23.52},{"date":"2023-10-19T16:00:00.000Z","stockId":2868,"sp":23.93},{"date":"2023-10-18T16:00:00.000Z","stockId":2868,"sp":24.39},{"date":"2023-10-17T16:00:00.000Z","stockId":2868,"sp":24.62},{"date":"2023-10-16T16:00:00.000Z","stockId":2868,"sp":25.32},{"date":"2023-10-15T16:00:00.000Z","stockId":2868,"sp":25.62},{"date":"2023-10-12T16:00:00.000Z","stockId":2868,"sp":25.97},{"date":"2023-10-11T16:00:00.000Z","stockId":2868,"sp":26.55},{"date":"2023-10-10T16:00:00.000Z","stockId":2868,"sp":26.41},{"date":"2023-10-09T16:00:00.000Z","stockId":2868,"sp":26.29},{"date":"2023-10-08T16:00:00.000Z","stockId":2868,"sp":26.63},{"date":"2023-09-27T16:00:00.000Z","stockId":2868,"sp":27.11},{"date":"2023-09-26T16:00:00.000Z","stockId":2868,"sp":27.63},{"date":"2023-09-25T16:00:00.000Z","stockId":2868,"sp":27.15},{"date":"2023-09-24T16:00:00.000Z","stockId":2868,"sp":27.43},{"date":"2023-09-21T16:00:00.000Z","stockId":2868,"sp":27.3},{"date":"2023-09-20T16:00:00.000Z","stockId":2868,"sp":26.34},{"date":"2023-09-19T16:00:00.000Z","stockId":2868,"sp":27.29},{"date":"2023-09-18T16:00:00.000Z","stockId":2868,"sp":27.33},{"date":"2023-09-17T16:00:00.000Z","stockId":2868,"sp":28.06},{"date":"2023-09-14T16:00:00.000Z","stockId":2868,"sp":27.93},{"date":"2023-09-13T16:00:00.000Z","stockId":2868,"sp":28.04},{"date":"2023-09-12T16:00:00.000Z","stockId":2868,"sp":28.88},{"date":"2023-09-11T16:00:00.000Z","stockId":2868,"sp":29.14},{"date":"2023-09-10T16:00:00.000Z","stockId":2868,"sp":28.66},{"date":"2023-09-07T16:00:00.000Z","stockId":2868,"sp":27.86},{"date":"2023-09-06T16:00:00.000Z","stockId":2868,"sp":28.19},{"date":"2023-09-05T16:00:00.000Z","stockId":2868,"sp":29.16},{"date":"2023-09-04T16:00:00.000Z","stockId":2868,"sp":29.04},{"date":"2023-09-03T16:00:00.000Z","stockId":2868,"sp":28.69},{"date":"2023-08-31T16:00:00.000Z","stockId":2868,"sp":28.77},{"date":"2023-08-30T16:00:00.000Z","stockId":2868,"sp":28.77},{"date":"2023-08-29T16:00:00.000Z","stockId":2868,"sp":29.12},{"date":"2023-08-28T16:00:00.000Z","stockId":2868,"sp":28.85},{"date":"2023-08-27T16:00:00.000Z","stockId":2868,"sp":27.76},{"date":"2023-08-24T16:00:00.000Z","stockId":2868,"sp":28.35},{"date":"2023-08-23T16:00:00.000Z","stockId":2868,"sp":29.28},{"date":"2023-08-22T16:00:00.000Z","stockId":2868,"sp":28.25},{"date":"2023-08-21T16:00:00.000Z","stockId":2868,"sp":28.98},{"date":"2023-08-20T16:00:00.000Z","stockId":2868,"sp":28.9},{"date":"2023-08-17T16:00:00.000Z","stockId":2868,"sp":29.45},{"date":"2023-08-16T16:00:00.000Z","stockId":2868,"sp":29.95},{"date":"2023-08-15T16:00:00.000Z","stockId":2868,"sp":29.35},{"date":"2023-08-14T16:00:00.000Z","stockId":2868,"sp":29.8},{"date":"2023-08-13T16:00:00.000Z","stockId":2868,"sp":30.36},{"date":"2023-08-10T16:00:00.000Z","stockId":2868,"sp":30.16},{"date":"2023-08-09T16:00:00.000Z","stockId":2868,"sp":31.24},{"date":"2023-08-08T16:00:00.000Z","stockId":2868,"sp":30.71},{"date":"2023-08-07T16:00:00.000Z","stockId":2868,"sp":30.77},{"date":"2023-08-06T16:00:00.000Z","stockId":2868,"sp":31.5},{"date":"2023-08-03T16:00:00.000Z","stockId":2868,"sp":31.41},{"date":"2023-08-02T16:00:00.000Z","stockId":2868,"sp":31.92},{"date":"2023-08-01T16:00:00.000Z","stockId":2868,"sp":31.53},{"date":"2023-07-31T16:00:00.000Z","stockId":2868,"sp":31.59},{"date":"2023-07-30T16:00:00.000Z","stockId":2868,"sp":32.23},{"date":"2023-07-27T16:00:00.000Z","stockId":2868,"sp":32.97},{"date":"2023-07-26T16:00:00.000Z","stockId":2868,"sp":32.77},{"date":"2023-07-25T16:00:00.000Z","stockId":2868,"sp":33.29},{"date":"2023-07-24T16:00:00.000Z","stockId":2868,"sp":33.41},{"date":"2023-07-23T16:00:00.000Z","stockId":2868,"sp":32.83},{"date":"2023-07-20T16:00:00.000Z","stockId":2868,"sp":33.12},{"date":"2023-07-19T16:00:00.000Z","stockId":2868,"sp":33.64},{"date":"2023-07-18T16:00:00.000Z","stockId":2868,"sp":33.62},{"date":"2023-07-17T16:00:00.000Z","stockId":2868,"sp":34.08},{"date":"2023-07-16T16:00:00.000Z","stockId":2868,"sp":34.59},{"date":"2023-07-13T16:00:00.000Z","stockId":2868,"sp":35.34},{"date":"2023-07-12T16:00:00.000Z","stockId":2868,"sp":36.39},{"date":"2023-07-11T16:00:00.000Z","stockId":2868,"sp":36.67},{"date":"2023-07-10T16:00:00.000Z","stockId":2868,"sp":37.22},{"date":"2023-07-09T16:00:00.000Z","stockId":2868,"sp":36.58},{"date":"2023-07-06T16:00:00.000Z","stockId":2868,"sp":36.21},{"date":"2023-07-05T16:00:00.000Z","stockId":2868,"sp":36.75},{"date":"2023-07-04T16:00:00.000Z","stockId":2868,"sp":36.75},{"date":"2023-07-03T16:00:00.000Z","stockId":2868,"sp":36.94},{"date":"2023-07-02T16:00:00.000Z","stockId":2868,"sp":36.88},{"date":"2023-06-29T16:00:00.000Z","stockId":2868,"sp":36.86},{"date":"2023-06-28T16:00:00.000Z","stockId":2868,"sp":35.88},{"date":"2023-06-27T16:00:00.000Z","stockId":2868,"sp":36.5},{"date":"2023-06-26T16:00:00.000Z","stockId":2868,"sp":36.06},{"date":"2023-06-25T16:00:00.000Z","stockId":2868,"sp":35.29},{"date":"2023-06-20T16:00:00.000Z","stockId":2868,"sp":35.17},{"date":"2023-06-19T16:00:00.000Z","stockId":2868,"sp":35.99},{"date":"2023-06-18T16:00:00.000Z","stockId":2868,"sp":36.35},{"date":"2023-06-15T16:00:00.000Z","stockId":2868,"sp":36.76},{"date":"2023-06-14T16:00:00.000Z","stockId":2868,"sp":36.87},{"date":"2023-06-13T16:00:00.000Z","stockId":2868,"sp":35.69},{"date":"2023-06-12T16:00:00.000Z","stockId":2868,"sp":35.99},{"date":"2023-06-11T16:00:00.000Z","stockId":2868,"sp":34.88},{"date":"2023-06-08T16:00:00.000Z","stockId":2868,"sp":34.11},{"date":"2023-06-07T16:00:00.000Z","stockId":2868,"sp":31.01},{"date":"2023-06-06T16:00:00.000Z","stockId":2868,"sp":31.25},{"date":"2023-06-05T16:00:00.000Z","stockId":2868,"sp":31.6},{"date":"2023-06-04T16:00:00.000Z","stockId":2868,"sp":32.88},{"date":"2023-06-01T16:00:00.000Z","stockId":2868,"sp":34.06},{"date":"2023-05-31T16:00:00.000Z","stockId":2868,"sp":33.74},{"date":"2023-05-30T16:00:00.000Z","stockId":2868,"sp":34.79},{"date":"2023-05-29T16:00:00.000Z","stockId":2868,"sp":35.13},{"date":"2023-05-28T16:00:00.000Z","stockId":2868,"sp":35.55},{"date":"2023-05-25T16:00:00.000Z","stockId":2868,"sp":36.71},{"date":"2023-05-24T16:00:00.000Z","stockId":2868,"sp":38.97},{"date":"2023-05-23T16:00:00.000Z","stockId":2868,"sp":37.84}],"dateFlag":"day"}