window.pageData = {"stock":{"_id":677,"stockCode":"000677","exchange":"sz","market":"a","stockType":"company","followedNum":123,"ipoDate":"1996-12-25T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":15,"fsTableType":"non_financial","tickerId":677,"establishDate":"1988-12-27T16:00:00.000Z","memoNum":5,"listingStatus":"special_treatment","currency":"CNY","name":"ST海龙","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sthl","actualControllerTypes":["collective"],"actualControllerName":"温州康南科技有限公司","blockDealDate":"2026-05-18T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"山东"},"stDate":"2026-05-05T16:00:00.000Z","industry":{"_id":2010000220401,"stockCode":"220401","name":"涤纶","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":24.66357526259561},"pb":{"mcw":1.901466127661843},"ps_ttm":{"mcw":0.5298511337376268},"dyr":{"mcw":0.009941608252578707}},"staticDividendYieldRatio":0.010340329608046867},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020104,"stockCode":"C020104","exchange":"sz","stockType":"industry","source":"cni","tickerId":20104,"name":"合成纤维"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220400,"stockCode":"220400","name":"化学纤维","stockType":"industry","exchange":"sw","tickerId":220400,"source":"sw"},{"_id":2010000220401,"stockCode":"220401","name":"涤纶","stockType":"industry","exchange":"sw","tickerId":220401,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220400,"stockCode":"220400","name":"化学纤维","stockType":"industry","exchange":"sw_2021","tickerId":220400,"source":"sw_2021"},{"_id":2020000220403,"stockCode":"220403","name":"粘胶","stockType":"industry","exchange":"sw_2021","tickerId":220403,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.hthelon.cn","companyName":"恒天海龙股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":677,"type":"tr_dri","cagr_p_r_fs":0.02689682996138365,"cagr_p_r_fys":-0.4965831435079723,"cagr_p_r_y1":-0.6490173893305956,"cagr_p_r_y10":-0.0873475335620496,"cagr_p_r_y3":-0.07140202868248513,"cagr_p_r_y5":-0.05484087696544193,"p_r_fs":1.1842247490708124,"cagr_p_r_d30":-0.4214659685863874,"cagr_p_r_d60":-0.5185185185185184,"cagr_p_r_d90":-0.4289405684754518,"last_data_date":"2026-06-01T16:00:00.000Z","period_date":"1996-12-25T16:00:00.000Z","cagr_p_r_y20":0.012863908787411615,"cagr_p_r_d14":-0.03493449781659397,"cagr_p_r_d7":0.1391752577319587},"shnc":{"stockId":677,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":74097,"shnc_d90":0.3302872531418312,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":74097,"shnc_q1":0.3302872531418312,"shnc_q2":0.36466103099618763,"shnc_q3":0.13956814616591307,"shnc_y1":0.19775956549148926,"shnc_y2":0.42722037097675136},"ple":{"stockId":677,"type":"ple","pc":2,"ps":135500000,"ps_mc":284550000,"ps_sc_r":0.1568,"ps_shbt10sh_r":0.49731538768879374,"last_data_date":"2026-05-28T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-420.64136427303436,"d_pe_ttm":-253.48389480171107,"pb":3.7179149184283125,"pb_wo_gw":3.7179149184283125,"dyr":0,"mc":1909391265.08,"mc_om":1909391265.08,"sp":2.21,"spc":0.0524,"ta":112951669,"to_r":0.06121996530402186,"cmc":1909391265,"ecmc":1467391265.08,"ecmc_psh":19804,"shn":74097}},"shareholdersEquityChangeData":[{"_id":"69e534d4ab790c6fdf13e6a4","stockId":677,"source":"cn_info","shareholderName":"中国恒天集团有限公司","declarationDate":"2026-03-23T16:00:00.000Z","date":"2026-03-19T16:00:00.000Z","changeQuantity":-6987150,"sharesChangeRatio":0.00809,"priceLimit":"4.79","sharesHeldAfterChange":0.0419,"quantityHeldAfterChange":36211797,"priceFloor":4.79,"priceCeiling":4.79,"averagePrice":4.79,"stock":{"_id":677,"stockCode":"000677","exchange":"sz","market":"a","stockType":"company","followedNum":123,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":677,"memoNum":5,"currency":"CNY","name":"ST海龙","isFollowed":false}},{"_id":"69d16e16d983474c031cc321","stockId":677,"source":"cn_info","shareholderName":"中国恒天集团有限公司","declarationDate":"2026-03-06T16:00:00.000Z","date":"2026-03-04T16:00:00.000Z","changeQuantity":-1652600,"sharesChangeRatio":0.0019,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":43198947,"stock":{"_id":677,"stockCode":"000677","exchange":"sz","market":"a","stockType":"company","followedNum":123,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":677,"memoNum":5,"currency":"CNY","name":"ST海龙","isFollowed":false}},{"_id":"69cecb13ed8ad46fc58bc554","stockId":677,"source":"cn_info","shareholderName":"中国恒天集团有限公司","declarationDate":"2026-03-06T16:00:00.000Z","date":"2026-03-02T16:00:00.000Z","changeQuantity":-5259500,"sharesChangeRatio":0.0061,"stock":{"_id":677,"stockCode":"000677","exchange":"sz","market":"a","stockType":"company","followedNum":123,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":677,"memoNum":5,"currency":"CNY","name":"ST海龙","isFollowed":false}},{"_id":"69cd8313517b0e39cfb4b92b","stockId":677,"source":"cn_info","shareholderName":"中国恒天集团有限公司","declarationDate":"2026-03-04T16:00:00.000Z","date":"2026-03-01T16:00:00.000Z","changeQuantity":-4000000,"sharesChangeRatio":0.0046,"sharesHeldAfterChange":0.058,"quantityHeldAfterChange":50111047,"stock":{"_id":677,"stockCode":"000677","exchange":"sz","market":"a","stockType":"company","followedNum":123,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":677,"memoNum":5,"currency":"CNY","name":"ST海龙","isFollowed":false}},{"_id":"69c591510eaaf091d8b21398","stockId":677,"source":"cn_info","shareholderName":"中国恒天集团有限公司","declarationDate":"2026-03-02T16:00:00.000Z","date":"2026-02-26T16:00:00.000Z","changeQuantity":-8020000,"sharesChangeRatio":0.0093,"sharesHeldAfterChange":0.0626,"quantityHeldAfterChange":54111047,"stock":{"_id":677,"stockCode":"000677","exchange":"sz","market":"a","stockType":"company","followedNum":123,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":677,"memoNum":5,"currency":"CNY","name":"ST海龙","isFollowed":false}},{"_id":"692b5156a1ad66a43a00d034","stockId":677,"source":"cn_info","shareholderName":"中国恒天集团有限公司","declarationDate":"2025-11-03T16:00:00.000Z","date":"2025-10-30T16:00:00.000Z","changeQuantity":-8639700,"sharesChangeRatio":0.01,"priceLimit":"4.53","sharesHeldAfterChange":0.0719,"quantityHeldAfterChange":62131047,"priceFloor":4.53,"priceCeiling":4.53,"averagePrice":4.53,"stock":{"_id":677,"stockCode":"000677","exchange":"sz","market":"a","stockType":"company","followedNum":123,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":677,"memoNum":5,"currency":"CNY","name":"ST海龙","isFollowed":false}},{"_id":"692b5156a1ad66a43a00d033","stockId":677,"source":"cn_info","shareholderName":"中国恒天集团有限公司","declarationDate":"2025-11-03T16:00:00.000Z","date":"2025-10-29T16:00:00.000Z","changeQuantity":-1000000,"sharesChangeRatio":0.00116,"priceLimit":"4.53","priceFloor":4.53,"priceCeiling":4.53,"averagePrice":4.53,"stock":{"_id":677,"stockCode":"000677","exchange":"sz","market":"a","stockType":"company","followedNum":123,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":677,"memoNum":5,"currency":"CNY","name":"ST海龙","isFollowed":false}},{"_id":"6928ae53bd98964c2304374b","stockId":677,"source":"cn_info","shareholderName":"中国恒天集团有限公司","declarationDate":"2025-10-29T16:00:00.000Z","date":"2025-10-27T16:00:00.000Z","changeQuantity":-14627000,"sharesChangeRatio":0.0169,"sharesHeldAfterChange":0.0831,"quantityHeldAfterChange":71770747,"stock":{"_id":677,"stockCode":"000677","exchange":"sz","market":"a","stockType":"company","followedNum":123,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":677,"memoNum":5,"currency":"CNY","name":"ST海龙","isFollowed":false}},{"_id":"69178adfdfcab791340b61f6","stockId":677,"source":"cn_info","shareholderName":"中国恒天集团有限公司","declarationDate":"2025-10-16T16:00:00.000Z","date":"2025-10-14T16:00:00.000Z","changeQuantity":-1652500,"sharesChangeRatio":0.0019,"sharesHeldAfterChange":0.1,"quantityHeldAfterChange":86397747,"stock":{"_id":677,"stockCode":"000677","exchange":"sz","market":"a","stockType":"company","followedNum":123,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":677,"memoNum":5,"currency":"CNY","name":"ST海龙","isFollowed":false}}],"priceMetricsList":[{"stockId":677,"date":"2026-06-01T16:00:00.000Z","sp":2.21},{"date":"2026-05-31T16:00:00.000Z","stockId":677,"sp":2.1},{"date":"2026-05-28T16:00:00.000Z","stockId":677,"sp":2.06},{"date":"2026-05-27T16:00:00.000Z","stockId":677,"sp":2.04},{"date":"2026-05-26T16:00:00.000Z","stockId":677,"sp":1.94},{"date":"2026-05-25T16:00:00.000Z","stockId":677,"sp":1.94},{"date":"2026-05-24T16:00:00.000Z","stockId":677,"sp":2.04},{"date":"2026-05-21T16:00:00.000Z","stockId":677,"sp":2.15},{"date":"2026-05-20T16:00:00.000Z","stockId":677,"sp":2.26},{"stockId":677,"date":"2026-05-19T16:00:00.000Z","sp":2.38},{"stockId":677,"date":"2026-05-18T16:00:00.000Z","sp":2.29},{"stockId":677,"date":"2026-05-17T16:00:00.000Z","sp":2.41},{"stockId":677,"date":"2026-05-14T16:00:00.000Z","sp":2.54},{"date":"2026-05-13T16:00:00.000Z","stockId":677,"sp":2.67},{"date":"2026-05-12T16:00:00.000Z","stockId":677,"sp":2.81},{"stockId":677,"date":"2026-05-11T16:00:00.000Z","sp":2.96},{"stockId":677,"date":"2026-05-10T16:00:00.000Z","sp":3.12},{"date":"2026-05-07T16:00:00.000Z","stockId":677,"sp":3.28},{"stockId":677,"date":"2026-05-06T16:00:00.000Z","sp":3.45},{"date":"2026-05-05T16:00:00.000Z","stockId":677,"sp":3.63},{"date":"2026-04-28T16:00:00.000Z","stockId":677,"sp":3.82},{"stockId":677,"date":"2026-04-27T16:00:00.000Z","sp":3.7},{"date":"2026-04-26T16:00:00.000Z","stockId":677,"sp":3.85},{"stockId":677,"date":"2026-04-23T16:00:00.000Z","sp":4.09},{"stockId":677,"date":"2026-04-22T16:00:00.000Z","sp":4.19},{"stockId":677,"date":"2026-04-21T16:00:00.000Z","sp":4.41},{"stockId":677,"date":"2026-04-20T16:00:00.000Z","sp":4.45},{"date":"2026-04-19T16:00:00.000Z","stockId":677,"sp":4.54},{"date":"2026-04-16T16:00:00.000Z","stockId":677,"sp":4.55},{"date":"2026-04-15T16:00:00.000Z","stockId":677,"sp":4.43},{"stockId":677,"date":"2026-04-14T16:00:00.000Z","sp":4.37},{"date":"2026-04-13T16:00:00.000Z","stockId":677,"sp":4.63},{"stockId":677,"date":"2026-04-12T16:00:00.000Z","sp":4.64},{"date":"2026-04-09T16:00:00.000Z","stockId":677,"sp":4.62},{"date":"2026-04-08T16:00:00.000Z","stockId":677,"sp":4.69},{"date":"2026-04-07T16:00:00.000Z","stockId":677,"sp":4.83},{"stockId":677,"date":"2026-04-06T16:00:00.000Z","sp":4.72},{"date":"2026-04-02T16:00:00.000Z","stockId":677,"sp":4.59},{"date":"2026-04-01T16:00:00.000Z","stockId":677,"sp":4.91},{"stockId":677,"date":"2026-03-31T16:00:00.000Z","sp":5.08},{"date":"2026-03-30T16:00:00.000Z","stockId":677,"sp":5.17},{"date":"2026-03-29T16:00:00.000Z","stockId":677,"sp":4.93},{"stockId":677,"date":"2026-03-26T16:00:00.000Z","sp":5.04},{"stockId":677,"date":"2026-03-25T16:00:00.000Z","sp":5.11},{"date":"2026-03-24T16:00:00.000Z","stockId":677,"sp":5.06},{"stockId":677,"date":"2026-03-23T16:00:00.000Z","sp":4.93},{"date":"2026-03-22T16:00:00.000Z","stockId":677,"sp":4.48},{"date":"2026-03-19T16:00:00.000Z","stockId":677,"sp":4.98},{"stockId":677,"date":"2026-03-18T16:00:00.000Z","sp":4.53},{"date":"2026-03-17T16:00:00.000Z","stockId":677,"sp":4.69},{"date":"2026-03-16T16:00:00.000Z","stockId":677,"sp":4.89},{"date":"2026-03-15T16:00:00.000Z","stockId":677,"sp":5.13},{"date":"2026-03-12T16:00:00.000Z","stockId":677,"sp":5.02},{"date":"2026-03-11T16:00:00.000Z","stockId":677,"sp":4.56},{"stockId":677,"date":"2026-03-10T16:00:00.000Z","sp":4.64},{"stockId":677,"date":"2026-03-09T16:00:00.000Z","sp":4.49},{"date":"2026-03-08T16:00:00.000Z","stockId":677,"sp":4.4},{"stockId":677,"date":"2026-03-05T16:00:00.000Z","sp":4.4},{"stockId":677,"date":"2026-03-04T16:00:00.000Z","sp":4},{"stockId":677,"date":"2026-03-03T16:00:00.000Z","sp":3.87},{"date":"2026-03-02T16:00:00.000Z","stockId":677,"sp":3.86},{"date":"2026-03-01T16:00:00.000Z","stockId":677,"sp":4},{"stockId":677,"date":"2026-02-26T16:00:00.000Z","sp":4.17},{"stockId":677,"date":"2026-02-25T16:00:00.000Z","sp":4.15},{"stockId":677,"date":"2026-02-24T16:00:00.000Z","sp":4.19},{"date":"2026-02-23T16:00:00.000Z","stockId":677,"sp":4.11},{"date":"2026-02-12T16:00:00.000Z","stockId":677,"sp":3.94},{"stockId":677,"date":"2026-02-11T16:00:00.000Z","sp":4.05},{"stockId":677,"date":"2026-02-10T16:00:00.000Z","sp":4.08},{"stockId":677,"date":"2026-02-09T16:00:00.000Z","sp":4.06},{"date":"2026-02-08T16:00:00.000Z","stockId":677,"sp":4.05},{"date":"2026-02-05T16:00:00.000Z","stockId":677,"sp":4.09},{"date":"2026-02-04T16:00:00.000Z","stockId":677,"sp":4.03},{"stockId":677,"date":"2026-02-03T16:00:00.000Z","sp":4.11},{"stockId":677,"date":"2026-02-02T16:00:00.000Z","sp":4.08},{"stockId":677,"date":"2026-02-01T16:00:00.000Z","sp":4.02},{"stockId":677,"date":"2026-01-29T16:00:00.000Z","sp":4.11},{"date":"2026-01-28T16:00:00.000Z","stockId":677,"sp":4.08},{"stockId":677,"date":"2026-01-27T16:00:00.000Z","sp":4.09},{"stockId":677,"date":"2026-01-26T16:00:00.000Z","sp":4.36},{"date":"2026-01-25T16:00:00.000Z","stockId":677,"sp":4.47},{"stockId":677,"date":"2026-01-22T16:00:00.000Z","sp":4.59},{"date":"2026-01-21T16:00:00.000Z","stockId":677,"sp":4.48},{"date":"2026-01-20T16:00:00.000Z","stockId":677,"sp":4.44},{"date":"2026-01-19T16:00:00.000Z","stockId":677,"sp":4.54},{"date":"2026-01-18T16:00:00.000Z","stockId":677,"sp":4.52},{"date":"2026-01-15T16:00:00.000Z","stockId":677,"sp":4.44},{"stockId":677,"date":"2026-01-14T16:00:00.000Z","sp":4.3},{"date":"2026-01-13T16:00:00.000Z","stockId":677,"sp":4.43},{"date":"2026-01-12T16:00:00.000Z","stockId":677,"sp":4.35},{"date":"2026-01-11T16:00:00.000Z","stockId":677,"sp":4.48},{"date":"2026-01-08T16:00:00.000Z","stockId":677,"sp":4.39},{"date":"2026-01-07T16:00:00.000Z","stockId":677,"sp":4.42},{"date":"2026-01-06T16:00:00.000Z","stockId":677,"sp":4.35},{"date":"2026-01-05T16:00:00.000Z","stockId":677,"sp":4.43},{"date":"2026-01-04T16:00:00.000Z","stockId":677,"sp":4.39},{"date":"2025-12-30T16:00:00.000Z","stockId":677,"sp":4.39},{"date":"2025-12-29T16:00:00.000Z","stockId":677,"sp":4.41},{"date":"2025-12-28T16:00:00.000Z","stockId":677,"sp":4.54},{"date":"2025-12-25T16:00:00.000Z","stockId":677,"sp":4.54},{"date":"2025-12-24T16:00:00.000Z","stockId":677,"sp":4.5},{"date":"2025-12-23T16:00:00.000Z","stockId":677,"sp":4.53},{"date":"2025-12-22T16:00:00.000Z","stockId":677,"sp":4.12},{"date":"2025-12-21T16:00:00.000Z","stockId":677,"sp":4.31},{"date":"2025-12-18T16:00:00.000Z","stockId":677,"sp":4.22},{"date":"2025-12-17T16:00:00.000Z","stockId":677,"sp":4.11},{"date":"2025-12-16T16:00:00.000Z","stockId":677,"sp":4.05},{"date":"2025-12-15T16:00:00.000Z","stockId":677,"sp":4.08},{"date":"2025-12-14T16:00:00.000Z","stockId":677,"sp":4.17},{"date":"2025-12-11T16:00:00.000Z","stockId":677,"sp":4.14},{"date":"2025-12-10T16:00:00.000Z","stockId":677,"sp":4.13},{"date":"2025-12-09T16:00:00.000Z","stockId":677,"sp":4.23},{"date":"2025-12-08T16:00:00.000Z","stockId":677,"sp":4.23},{"date":"2025-12-07T16:00:00.000Z","stockId":677,"sp":4.28},{"date":"2025-12-04T16:00:00.000Z","stockId":677,"sp":4.34},{"date":"2025-12-03T16:00:00.000Z","stockId":677,"sp":4.32},{"date":"2025-12-02T16:00:00.000Z","stockId":677,"sp":4.37},{"date":"2025-12-01T16:00:00.000Z","stockId":677,"sp":4.41},{"date":"2025-11-30T16:00:00.000Z","stockId":677,"sp":4.43},{"date":"2025-11-27T16:00:00.000Z","stockId":677,"sp":4.47},{"date":"2025-11-26T16:00:00.000Z","stockId":677,"sp":4.35},{"date":"2025-11-25T16:00:00.000Z","stockId":677,"sp":4.37},{"date":"2025-11-24T16:00:00.000Z","stockId":677,"sp":4.45},{"date":"2025-11-23T16:00:00.000Z","stockId":677,"sp":4.42},{"date":"2025-11-20T16:00:00.000Z","stockId":677,"sp":4.34},{"date":"2025-11-19T16:00:00.000Z","stockId":677,"sp":4.48},{"date":"2025-11-18T16:00:00.000Z","stockId":677,"sp":4.53},{"date":"2025-11-17T16:00:00.000Z","stockId":677,"sp":4.6},{"date":"2025-11-16T16:00:00.000Z","stockId":677,"sp":4.7},{"date":"2025-11-13T16:00:00.000Z","stockId":677,"sp":4.68},{"date":"2025-11-12T16:00:00.000Z","stockId":677,"sp":4.7},{"date":"2025-11-11T16:00:00.000Z","stockId":677,"sp":4.78},{"date":"2025-11-10T16:00:00.000Z","stockId":677,"sp":4.88},{"date":"2025-11-09T16:00:00.000Z","stockId":677,"sp":4.75},{"date":"2025-11-06T16:00:00.000Z","stockId":677,"sp":4.71},{"date":"2025-11-05T16:00:00.000Z","stockId":677,"sp":4.76},{"date":"2025-11-04T16:00:00.000Z","stockId":677,"sp":4.7},{"date":"2025-11-03T16:00:00.000Z","stockId":677,"sp":4.68},{"date":"2025-11-02T16:00:00.000Z","stockId":677,"sp":4.68},{"date":"2025-10-30T16:00:00.000Z","stockId":677,"sp":4.57},{"date":"2025-10-29T16:00:00.000Z","stockId":677,"sp":4.54},{"date":"2025-10-28T16:00:00.000Z","stockId":677,"sp":4.64},{"date":"2025-10-27T16:00:00.000Z","stockId":677,"sp":4.81},{"date":"2025-10-26T16:00:00.000Z","stockId":677,"sp":4.8},{"date":"2025-10-23T16:00:00.000Z","stockId":677,"sp":4.88},{"date":"2025-10-22T16:00:00.000Z","stockId":677,"sp":5.29},{"date":"2025-10-21T16:00:00.000Z","stockId":677,"sp":5.18},{"date":"2025-10-20T16:00:00.000Z","stockId":677,"sp":5.24},{"date":"2025-10-19T16:00:00.000Z","stockId":677,"sp":5.06},{"date":"2025-10-16T16:00:00.000Z","stockId":677,"sp":5.07},{"date":"2025-10-15T16:00:00.000Z","stockId":677,"sp":5.2},{"date":"2025-10-14T16:00:00.000Z","stockId":677,"sp":5.3},{"date":"2025-10-13T16:00:00.000Z","stockId":677,"sp":5.26},{"date":"2025-10-12T16:00:00.000Z","stockId":677,"sp":5.17},{"date":"2025-10-09T16:00:00.000Z","stockId":677,"sp":5.01},{"date":"2025-10-08T16:00:00.000Z","stockId":677,"sp":4.82},{"date":"2025-09-29T16:00:00.000Z","stockId":677,"sp":4.82},{"date":"2025-09-28T16:00:00.000Z","stockId":677,"sp":4.89},{"date":"2025-09-25T16:00:00.000Z","stockId":677,"sp":5.06},{"date":"2025-09-24T16:00:00.000Z","stockId":677,"sp":4.92},{"date":"2025-09-23T16:00:00.000Z","stockId":677,"sp":5.03},{"date":"2025-09-22T16:00:00.000Z","stockId":677,"sp":4.92},{"date":"2025-09-21T16:00:00.000Z","stockId":677,"sp":4.99},{"date":"2025-09-18T16:00:00.000Z","stockId":677,"sp":5.02},{"date":"2025-09-17T16:00:00.000Z","stockId":677,"sp":5.04},{"date":"2025-09-16T16:00:00.000Z","stockId":677,"sp":5.15},{"date":"2025-09-15T16:00:00.000Z","stockId":677,"sp":5.22},{"date":"2025-09-14T16:00:00.000Z","stockId":677,"sp":5.18},{"date":"2025-09-11T16:00:00.000Z","stockId":677,"sp":5.29},{"date":"2025-09-10T16:00:00.000Z","stockId":677,"sp":5.37},{"date":"2025-09-09T16:00:00.000Z","stockId":677,"sp":5.37},{"date":"2025-09-08T16:00:00.000Z","stockId":677,"sp":5.31},{"date":"2025-09-07T16:00:00.000Z","stockId":677,"sp":5.33},{"date":"2025-09-04T16:00:00.000Z","stockId":677,"sp":5.24},{"date":"2025-09-03T16:00:00.000Z","stockId":677,"sp":5.12},{"date":"2025-09-02T16:00:00.000Z","stockId":677,"sp":5.13},{"date":"2025-09-01T16:00:00.000Z","stockId":677,"sp":5.27},{"date":"2025-08-31T16:00:00.000Z","stockId":677,"sp":5.34},{"date":"2025-08-28T16:00:00.000Z","stockId":677,"sp":5.38},{"date":"2025-08-27T16:00:00.000Z","stockId":677,"sp":5.38},{"date":"2025-08-26T16:00:00.000Z","stockId":677,"sp":5.39},{"date":"2025-08-25T16:00:00.000Z","stockId":677,"sp":5.65},{"date":"2025-08-24T16:00:00.000Z","stockId":677,"sp":5.58},{"date":"2025-08-21T16:00:00.000Z","stockId":677,"sp":5.65},{"date":"2025-08-20T16:00:00.000Z","stockId":677,"sp":5.61},{"date":"2025-08-19T16:00:00.000Z","stockId":677,"sp":5.68},{"date":"2025-08-18T16:00:00.000Z","stockId":677,"sp":5.64},{"date":"2025-08-17T16:00:00.000Z","stockId":677,"sp":5.69},{"date":"2025-08-14T16:00:00.000Z","stockId":677,"sp":5.61},{"date":"2025-08-13T16:00:00.000Z","stockId":677,"sp":5.69},{"date":"2025-08-12T16:00:00.000Z","stockId":677,"sp":5.53},{"date":"2025-08-11T16:00:00.000Z","stockId":677,"sp":5.49},{"date":"2025-08-10T16:00:00.000Z","stockId":677,"sp":5.5},{"date":"2025-08-07T16:00:00.000Z","stockId":677,"sp":5.48},{"date":"2025-08-06T16:00:00.000Z","stockId":677,"sp":5.47},{"date":"2025-08-05T16:00:00.000Z","stockId":677,"sp":5.49},{"date":"2025-08-04T16:00:00.000Z","stockId":677,"sp":5.44},{"date":"2025-08-03T16:00:00.000Z","stockId":677,"sp":5.46},{"date":"2025-07-31T16:00:00.000Z","stockId":677,"sp":5.35},{"date":"2025-07-30T16:00:00.000Z","stockId":677,"sp":5.34},{"date":"2025-07-29T16:00:00.000Z","stockId":677,"sp":5.58},{"date":"2025-07-28T16:00:00.000Z","stockId":677,"sp":5.63},{"date":"2025-07-27T16:00:00.000Z","stockId":677,"sp":5.64},{"date":"2025-07-24T16:00:00.000Z","stockId":677,"sp":5.8},{"date":"2025-07-23T16:00:00.000Z","stockId":677,"sp":5.94},{"date":"2025-07-22T16:00:00.000Z","stockId":677,"sp":5.52},{"date":"2025-07-21T16:00:00.000Z","stockId":677,"sp":5.54},{"date":"2025-07-20T16:00:00.000Z","stockId":677,"sp":5.67},{"date":"2025-07-17T16:00:00.000Z","stockId":677,"sp":5.63},{"date":"2025-07-16T16:00:00.000Z","stockId":677,"sp":5.57},{"date":"2025-07-15T16:00:00.000Z","stockId":677,"sp":5.46},{"date":"2025-07-14T16:00:00.000Z","stockId":677,"sp":5.4},{"date":"2025-07-13T16:00:00.000Z","stockId":677,"sp":5.58},{"date":"2025-07-10T16:00:00.000Z","stockId":677,"sp":5.67},{"date":"2025-07-09T16:00:00.000Z","stockId":677,"sp":5.66},{"date":"2025-07-08T16:00:00.000Z","stockId":677,"sp":5.79},{"date":"2025-07-07T16:00:00.000Z","stockId":677,"sp":5.77},{"date":"2025-07-06T16:00:00.000Z","stockId":677,"sp":5.78},{"date":"2025-07-03T16:00:00.000Z","stockId":677,"sp":5.77},{"date":"2025-07-02T16:00:00.000Z","stockId":677,"sp":5.9},{"date":"2025-07-01T16:00:00.000Z","stockId":677,"sp":5.91},{"date":"2025-06-30T16:00:00.000Z","stockId":677,"sp":5.87},{"date":"2025-06-29T16:00:00.000Z","stockId":677,"sp":5.65},{"date":"2025-06-26T16:00:00.000Z","stockId":677,"sp":5.14},{"date":"2025-06-25T16:00:00.000Z","stockId":677,"sp":5.14},{"date":"2025-06-24T16:00:00.000Z","stockId":677,"sp":5.11},{"date":"2025-06-23T16:00:00.000Z","stockId":677,"sp":5.16},{"date":"2025-06-22T16:00:00.000Z","stockId":677,"sp":5.1},{"date":"2025-06-19T16:00:00.000Z","stockId":677,"sp":5.02},{"date":"2025-06-18T16:00:00.000Z","stockId":677,"sp":5},{"date":"2025-06-17T16:00:00.000Z","stockId":677,"sp":5.19},{"date":"2025-06-16T16:00:00.000Z","stockId":677,"sp":5.2},{"date":"2025-06-15T16:00:00.000Z","stockId":677,"sp":5.3},{"date":"2025-06-12T16:00:00.000Z","stockId":677,"sp":5.16},{"date":"2025-06-11T16:00:00.000Z","stockId":677,"sp":5.26},{"date":"2025-06-10T16:00:00.000Z","stockId":677,"sp":5.31},{"date":"2025-06-09T16:00:00.000Z","stockId":677,"sp":5.34},{"date":"2025-06-08T16:00:00.000Z","stockId":677,"sp":5.45},{"date":"2025-06-05T16:00:00.000Z","stockId":677,"sp":5.34},{"date":"2025-06-04T16:00:00.000Z","stockId":677,"sp":5.59},{"date":"2025-06-03T16:00:00.000Z","stockId":677,"sp":6.1},{"date":"2025-06-02T16:00:00.000Z","stockId":677,"sp":6.25},{"date":"2025-05-29T16:00:00.000Z","stockId":677,"sp":6.35},{"date":"2025-05-28T16:00:00.000Z","stockId":677,"sp":6.03},{"date":"2025-05-27T16:00:00.000Z","stockId":677,"sp":6.29},{"date":"2025-05-26T16:00:00.000Z","stockId":677,"sp":6.4},{"date":"2025-05-25T16:00:00.000Z","stockId":677,"sp":5.82},{"date":"2025-05-22T16:00:00.000Z","stockId":677,"sp":5.66},{"date":"2025-05-21T16:00:00.000Z","stockId":677,"sp":5.6},{"date":"2025-05-20T16:00:00.000Z","stockId":677,"sp":5.65},{"date":"2025-05-19T16:00:00.000Z","stockId":677,"sp":6.12},{"date":"2025-05-18T16:00:00.000Z","stockId":677,"sp":5.56},{"date":"2025-05-15T16:00:00.000Z","stockId":677,"sp":5.05},{"date":"2025-05-14T16:00:00.000Z","stockId":677,"sp":5.26},{"date":"2025-05-13T16:00:00.000Z","stockId":677,"sp":5.11},{"date":"2025-05-12T16:00:00.000Z","stockId":677,"sp":4.95},{"date":"2025-05-11T16:00:00.000Z","stockId":677,"sp":5.14},{"date":"2025-05-08T16:00:00.000Z","stockId":677,"sp":5.13},{"date":"2025-05-07T16:00:00.000Z","stockId":677,"sp":4.88},{"date":"2025-05-06T16:00:00.000Z","stockId":677,"sp":5.03},{"date":"2025-05-05T16:00:00.000Z","stockId":677,"sp":4.57},{"date":"2025-04-29T16:00:00.000Z","stockId":677,"sp":4.15},{"date":"2025-04-28T16:00:00.000Z","stockId":677,"sp":4.11},{"date":"2025-04-27T16:00:00.000Z","stockId":677,"sp":4.18},{"date":"2025-04-24T16:00:00.000Z","stockId":677,"sp":4.55},{"date":"2025-04-23T16:00:00.000Z","stockId":677,"sp":4.6},{"date":"2025-04-22T16:00:00.000Z","stockId":677,"sp":4.54},{"date":"2025-04-21T16:00:00.000Z","stockId":677,"sp":4.47},{"date":"2025-04-20T16:00:00.000Z","stockId":677,"sp":4.36},{"date":"2025-04-17T16:00:00.000Z","stockId":677,"sp":4.34},{"date":"2025-04-16T16:00:00.000Z","stockId":677,"sp":4.4},{"date":"2025-04-15T16:00:00.000Z","stockId":677,"sp":4.48},{"date":"2025-04-14T16:00:00.000Z","stockId":677,"sp":4.47},{"date":"2025-04-13T16:00:00.000Z","stockId":677,"sp":4.57},{"date":"2025-04-10T16:00:00.000Z","stockId":677,"sp":4.56},{"date":"2025-04-09T16:00:00.000Z","stockId":677,"sp":4.47},{"date":"2025-04-08T16:00:00.000Z","stockId":677,"sp":4.49},{"date":"2025-04-07T16:00:00.000Z","stockId":677,"sp":4.21},{"date":"2025-04-06T16:00:00.000Z","stockId":677,"sp":3.83},{"date":"2025-04-02T16:00:00.000Z","stockId":677,"sp":4.25},{"date":"2025-04-01T16:00:00.000Z","stockId":677,"sp":3.86},{"date":"2025-03-31T16:00:00.000Z","stockId":677,"sp":3.85},{"date":"2025-03-30T16:00:00.000Z","stockId":677,"sp":3.89},{"date":"2025-03-27T16:00:00.000Z","stockId":677,"sp":4},{"date":"2025-03-26T16:00:00.000Z","stockId":677,"sp":4.15},{"date":"2025-03-25T16:00:00.000Z","stockId":677,"sp":4.13},{"date":"2025-03-24T16:00:00.000Z","stockId":677,"sp":3.9},{"date":"2025-03-23T16:00:00.000Z","stockId":677,"sp":3.83},{"date":"2025-03-20T16:00:00.000Z","stockId":677,"sp":4.01},{"date":"2025-03-19T16:00:00.000Z","stockId":677,"sp":4.05},{"date":"2025-03-18T16:00:00.000Z","stockId":677,"sp":4.03},{"date":"2025-03-17T16:00:00.000Z","stockId":677,"sp":4.16},{"date":"2025-03-16T16:00:00.000Z","stockId":677,"sp":3.9},{"date":"2025-03-13T16:00:00.000Z","stockId":677,"sp":3.81},{"date":"2025-03-12T16:00:00.000Z","stockId":677,"sp":3.75},{"date":"2025-03-11T16:00:00.000Z","stockId":677,"sp":3.86},{"date":"2025-03-10T16:00:00.000Z","stockId":677,"sp":3.85},{"date":"2025-03-09T16:00:00.000Z","stockId":677,"sp":3.85},{"date":"2025-03-06T16:00:00.000Z","stockId":677,"sp":3.82},{"date":"2025-03-05T16:00:00.000Z","stockId":677,"sp":3.89},{"date":"2025-03-04T16:00:00.000Z","stockId":677,"sp":3.85},{"date":"2025-03-03T16:00:00.000Z","stockId":677,"sp":3.88},{"date":"2025-03-02T16:00:00.000Z","stockId":677,"sp":3.81},{"date":"2025-02-27T16:00:00.000Z","stockId":677,"sp":3.79},{"date":"2025-02-26T16:00:00.000Z","stockId":677,"sp":3.95},{"date":"2025-02-25T16:00:00.000Z","stockId":677,"sp":4},{"date":"2025-02-24T16:00:00.000Z","stockId":677,"sp":3.96},{"date":"2025-02-23T16:00:00.000Z","stockId":677,"sp":3.97},{"date":"2025-02-20T16:00:00.000Z","stockId":677,"sp":3.86},{"date":"2025-02-19T16:00:00.000Z","stockId":677,"sp":3.95},{"date":"2025-02-18T16:00:00.000Z","stockId":677,"sp":3.88},{"date":"2025-02-17T16:00:00.000Z","stockId":677,"sp":3.83},{"date":"2025-02-16T16:00:00.000Z","stockId":677,"sp":4.06},{"date":"2025-02-13T16:00:00.000Z","stockId":677,"sp":3.93},{"date":"2025-02-12T16:00:00.000Z","stockId":677,"sp":4.09},{"date":"2025-02-11T16:00:00.000Z","stockId":677,"sp":4.13},{"date":"2025-02-10T16:00:00.000Z","stockId":677,"sp":4.06},{"date":"2025-02-09T16:00:00.000Z","stockId":677,"sp":4.15},{"date":"2025-02-06T16:00:00.000Z","stockId":677,"sp":4.1},{"date":"2025-02-05T16:00:00.000Z","stockId":677,"sp":3.99},{"date":"2025-02-04T16:00:00.000Z","stockId":677,"sp":3.98},{"date":"2025-01-26T16:00:00.000Z","stockId":677,"sp":3.9},{"date":"2025-01-23T16:00:00.000Z","stockId":677,"sp":3.93},{"date":"2025-01-22T16:00:00.000Z","stockId":677,"sp":3.97},{"date":"2025-01-21T16:00:00.000Z","stockId":677,"sp":3.97},{"date":"2025-01-20T16:00:00.000Z","stockId":677,"sp":4.05},{"date":"2025-01-19T16:00:00.000Z","stockId":677,"sp":4.09},{"date":"2025-01-16T16:00:00.000Z","stockId":677,"sp":4.04},{"date":"2025-01-15T16:00:00.000Z","stockId":677,"sp":4.03},{"date":"2025-01-14T16:00:00.000Z","stockId":677,"sp":3.98},{"date":"2025-01-13T16:00:00.000Z","stockId":677,"sp":3.97},{"date":"2025-01-12T16:00:00.000Z","stockId":677,"sp":3.77},{"date":"2025-01-09T16:00:00.000Z","stockId":677,"sp":3.75},{"date":"2025-01-08T16:00:00.000Z","stockId":677,"sp":3.93},{"date":"2025-01-07T16:00:00.000Z","stockId":677,"sp":3.86},{"date":"2025-01-06T16:00:00.000Z","stockId":677,"sp":3.84},{"date":"2025-01-05T16:00:00.000Z","stockId":677,"sp":3.7},{"date":"2025-01-02T16:00:00.000Z","stockId":677,"sp":3.76},{"date":"2025-01-01T16:00:00.000Z","stockId":677,"sp":4.02},{"date":"2024-12-30T16:00:00.000Z","stockId":677,"sp":4.1},{"date":"2024-12-29T16:00:00.000Z","stockId":677,"sp":4.17},{"date":"2024-12-26T16:00:00.000Z","stockId":677,"sp":4.33},{"date":"2024-12-25T16:00:00.000Z","stockId":677,"sp":4.32},{"date":"2024-12-24T16:00:00.000Z","stockId":677,"sp":4.23},{"date":"2024-12-23T16:00:00.000Z","stockId":677,"sp":4.35},{"date":"2024-12-22T16:00:00.000Z","stockId":677,"sp":4.45},{"date":"2024-12-19T16:00:00.000Z","stockId":677,"sp":4.94},{"date":"2024-12-18T16:00:00.000Z","stockId":677,"sp":4.63},{"date":"2024-12-17T16:00:00.000Z","stockId":677,"sp":4.57},{"date":"2024-12-16T16:00:00.000Z","stockId":677,"sp":4.48},{"date":"2024-12-15T16:00:00.000Z","stockId":677,"sp":4.73},{"date":"2024-12-12T16:00:00.000Z","stockId":677,"sp":4.77},{"date":"2024-12-11T16:00:00.000Z","stockId":677,"sp":4.96},{"date":"2024-12-10T16:00:00.000Z","stockId":677,"sp":4.88},{"date":"2024-12-09T16:00:00.000Z","stockId":677,"sp":4.83},{"date":"2024-12-08T16:00:00.000Z","stockId":677,"sp":4.74},{"date":"2024-12-05T16:00:00.000Z","stockId":677,"sp":4.81},{"date":"2024-12-04T16:00:00.000Z","stockId":677,"sp":4.76},{"date":"2024-12-03T16:00:00.000Z","stockId":677,"sp":4.62},{"date":"2024-12-02T16:00:00.000Z","stockId":677,"sp":4.77},{"date":"2024-12-01T16:00:00.000Z","stockId":677,"sp":4.7},{"date":"2024-11-28T16:00:00.000Z","stockId":677,"sp":4.5},{"date":"2024-11-27T16:00:00.000Z","stockId":677,"sp":4.48},{"date":"2024-11-26T16:00:00.000Z","stockId":677,"sp":4.46},{"date":"2024-11-25T16:00:00.000Z","stockId":677,"sp":4.37},{"date":"2024-11-24T16:00:00.000Z","stockId":677,"sp":4.67},{"date":"2024-11-21T16:00:00.000Z","stockId":677,"sp":4.64},{"date":"2024-11-20T16:00:00.000Z","stockId":677,"sp":4.91},{"date":"2024-11-19T16:00:00.000Z","stockId":677,"sp":4.96},{"date":"2024-11-18T16:00:00.000Z","stockId":677,"sp":4.82},{"date":"2024-11-17T16:00:00.000Z","stockId":677,"sp":4.56},{"date":"2024-11-14T16:00:00.000Z","stockId":677,"sp":4.72},{"date":"2024-11-13T16:00:00.000Z","stockId":677,"sp":5.07},{"date":"2024-11-12T16:00:00.000Z","stockId":677,"sp":5.33},{"date":"2024-11-11T16:00:00.000Z","stockId":677,"sp":5.35},{"date":"2024-11-10T16:00:00.000Z","stockId":677,"sp":5.55},{"date":"2024-11-07T16:00:00.000Z","stockId":677,"sp":5.28},{"date":"2024-11-06T16:00:00.000Z","stockId":677,"sp":5.2},{"date":"2024-11-05T16:00:00.000Z","stockId":677,"sp":5.53},{"date":"2024-11-04T16:00:00.000Z","stockId":677,"sp":5.41},{"date":"2024-11-03T16:00:00.000Z","stockId":677,"sp":5.51},{"date":"2024-10-31T16:00:00.000Z","stockId":677,"sp":6.12},{"date":"2024-10-30T16:00:00.000Z","stockId":677,"sp":6.8},{"date":"2024-10-29T16:00:00.000Z","stockId":677,"sp":6.62},{"date":"2024-10-28T16:00:00.000Z","stockId":677,"sp":6.02},{"date":"2024-10-27T16:00:00.000Z","stockId":677,"sp":5.58},{"date":"2024-10-24T16:00:00.000Z","stockId":677,"sp":5.07},{"date":"2024-10-23T16:00:00.000Z","stockId":677,"sp":4.61},{"date":"2024-10-22T16:00:00.000Z","stockId":677,"sp":4.41},{"date":"2024-10-21T16:00:00.000Z","stockId":677,"sp":4.01},{"date":"2024-10-20T16:00:00.000Z","stockId":677,"sp":4.2},{"date":"2024-10-17T16:00:00.000Z","stockId":677,"sp":3.83},{"date":"2024-10-16T16:00:00.000Z","stockId":677,"sp":3.58},{"date":"2024-10-15T16:00:00.000Z","stockId":677,"sp":3.37},{"date":"2024-10-14T16:00:00.000Z","stockId":677,"sp":3.23},{"date":"2024-10-13T16:00:00.000Z","stockId":677,"sp":3.23},{"date":"2024-10-10T16:00:00.000Z","stockId":677,"sp":2.94},{"date":"2024-10-09T16:00:00.000Z","stockId":677,"sp":2.96},{"date":"2024-10-08T16:00:00.000Z","stockId":677,"sp":2.94},{"date":"2024-10-07T16:00:00.000Z","stockId":677,"sp":3.26},{"date":"2024-09-29T16:00:00.000Z","stockId":677,"sp":3.14},{"date":"2024-09-26T16:00:00.000Z","stockId":677,"sp":2.9},{"date":"2024-09-25T16:00:00.000Z","stockId":677,"sp":2.74},{"date":"2024-09-24T16:00:00.000Z","stockId":677,"sp":2.62},{"date":"2024-09-23T16:00:00.000Z","stockId":677,"sp":2.6},{"date":"2024-09-22T16:00:00.000Z","stockId":677,"sp":2.52},{"date":"2024-09-19T16:00:00.000Z","stockId":677,"sp":2.54},{"date":"2024-09-18T16:00:00.000Z","stockId":677,"sp":2.59},{"date":"2024-09-17T16:00:00.000Z","stockId":677,"sp":2.52},{"date":"2024-09-12T16:00:00.000Z","stockId":677,"sp":2.65},{"date":"2024-09-11T16:00:00.000Z","stockId":677,"sp":2.48},{"date":"2024-09-10T16:00:00.000Z","stockId":677,"sp":2.43},{"date":"2024-09-09T16:00:00.000Z","stockId":677,"sp":2.47},{"date":"2024-09-08T16:00:00.000Z","stockId":677,"sp":2.47},{"date":"2024-09-05T16:00:00.000Z","stockId":677,"sp":2.41},{"date":"2024-09-04T16:00:00.000Z","stockId":677,"sp":2.43},{"date":"2024-09-03T16:00:00.000Z","stockId":677,"sp":2.41},{"date":"2024-09-02T16:00:00.000Z","stockId":677,"sp":2.46},{"date":"2024-09-01T16:00:00.000Z","stockId":677,"sp":2.47},{"date":"2024-08-29T16:00:00.000Z","stockId":677,"sp":2.51},{"date":"2024-08-28T16:00:00.000Z","stockId":677,"sp":2.47},{"date":"2024-08-27T16:00:00.000Z","stockId":677,"sp":2.44},{"date":"2024-08-26T16:00:00.000Z","stockId":677,"sp":2.44},{"date":"2024-08-25T16:00:00.000Z","stockId":677,"sp":2.5},{"date":"2024-08-22T16:00:00.000Z","stockId":677,"sp":2.44},{"date":"2024-08-21T16:00:00.000Z","stockId":677,"sp":2.47},{"date":"2024-08-20T16:00:00.000Z","stockId":677,"sp":2.52},{"date":"2024-08-19T16:00:00.000Z","stockId":677,"sp":2.52},{"date":"2024-08-18T16:00:00.000Z","stockId":677,"sp":2.56},{"date":"2024-08-15T16:00:00.000Z","stockId":677,"sp":2.54},{"date":"2024-08-14T16:00:00.000Z","stockId":677,"sp":2.57},{"date":"2024-08-13T16:00:00.000Z","stockId":677,"sp":2.54},{"date":"2024-08-12T16:00:00.000Z","stockId":677,"sp":2.58},{"date":"2024-08-11T16:00:00.000Z","stockId":677,"sp":2.55},{"date":"2024-08-08T16:00:00.000Z","stockId":677,"sp":2.62},{"date":"2024-08-07T16:00:00.000Z","stockId":677,"sp":2.63},{"date":"2024-08-06T16:00:00.000Z","stockId":677,"sp":2.62},{"date":"2024-08-05T16:00:00.000Z","stockId":677,"sp":2.64},{"date":"2024-08-04T16:00:00.000Z","stockId":677,"sp":2.61},{"date":"2024-08-01T16:00:00.000Z","stockId":677,"sp":2.68},{"date":"2024-07-31T16:00:00.000Z","stockId":677,"sp":2.74},{"date":"2024-07-30T16:00:00.000Z","stockId":677,"sp":2.69},{"date":"2024-07-29T16:00:00.000Z","stockId":677,"sp":2.6},{"date":"2024-07-28T16:00:00.000Z","stockId":677,"sp":2.58},{"date":"2024-07-25T16:00:00.000Z","stockId":677,"sp":2.49},{"date":"2024-07-24T16:00:00.000Z","stockId":677,"sp":2.43},{"date":"2024-07-23T16:00:00.000Z","stockId":677,"sp":2.42},{"date":"2024-07-22T16:00:00.000Z","stockId":677,"sp":2.49},{"date":"2024-07-21T16:00:00.000Z","stockId":677,"sp":2.5},{"date":"2024-07-18T16:00:00.000Z","stockId":677,"sp":2.48},{"date":"2024-07-17T16:00:00.000Z","stockId":677,"sp":2.46},{"date":"2024-07-16T16:00:00.000Z","stockId":677,"sp":2.47},{"date":"2024-07-15T16:00:00.000Z","stockId":677,"sp":2.56},{"date":"2024-07-14T16:00:00.000Z","stockId":677,"sp":2.56},{"date":"2024-07-11T16:00:00.000Z","stockId":677,"sp":2.63},{"date":"2024-07-10T16:00:00.000Z","stockId":677,"sp":2.64},{"date":"2024-07-09T16:00:00.000Z","stockId":677,"sp":2.56},{"date":"2024-07-08T16:00:00.000Z","stockId":677,"sp":2.63},{"date":"2024-07-07T16:00:00.000Z","stockId":677,"sp":2.57},{"date":"2024-07-04T16:00:00.000Z","stockId":677,"sp":2.65},{"date":"2024-07-03T16:00:00.000Z","stockId":677,"sp":2.59},{"date":"2024-07-02T16:00:00.000Z","stockId":677,"sp":2.7},{"date":"2024-07-01T16:00:00.000Z","stockId":677,"sp":2.7},{"date":"2024-06-30T16:00:00.000Z","stockId":677,"sp":2.74},{"date":"2024-06-27T16:00:00.000Z","stockId":677,"sp":2.79},{"date":"2024-06-26T16:00:00.000Z","stockId":677,"sp":2.79},{"sp":2.91,"stockId":677,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.88,"stockId":677,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.89,"stockId":677,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.09,"stockId":677,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.02,"stockId":677,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.36,"stockId":677,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.05,"stockId":677,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.77,"stockId":677,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.71,"stockId":677,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.9,"stockId":677,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.64,"stockId":677,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.4,"stockId":677,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.33,"stockId":677,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.32,"stockId":677,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.42,"stockId":677,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.49,"stockId":677,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.56,"stockId":677,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.66,"stockId":677,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.67,"stockId":677,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.67,"stockId":677,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.68,"stockId":677,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.76,"stockId":677,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.74,"stockId":677,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.78,"stockId":677,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.87,"stockId":677,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.84,"stockId":677,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.9,"stockId":677,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.05,"stockId":677,"date":"2024-05-16T16:00:00.000Z"},{"sp":2.96,"stockId":677,"date":"2024-05-15T16:00:00.000Z"},{"sp":2.98,"stockId":677,"date":"2024-05-14T16:00:00.000Z"},{"sp":2.85,"stockId":677,"date":"2024-05-13T16:00:00.000Z"},{"sp":2.74,"stockId":677,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":677,"sp":2.83},{"date":"2024-05-08T16:00:00.000Z","stockId":677,"sp":2.9},{"date":"2024-05-07T16:00:00.000Z","stockId":677,"sp":2.91},{"date":"2024-05-06T16:00:00.000Z","stockId":677,"sp":3},{"date":"2024-05-05T16:00:00.000Z","stockId":677,"sp":2.92},{"date":"2024-04-29T16:00:00.000Z","stockId":677,"sp":2.89},{"date":"2024-04-28T16:00:00.000Z","stockId":677,"sp":2.93},{"date":"2024-04-25T16:00:00.000Z","stockId":677,"sp":2.87},{"date":"2024-04-24T16:00:00.000Z","stockId":677,"sp":2.72},{"date":"2024-04-23T16:00:00.000Z","stockId":677,"sp":2.72},{"date":"2024-04-22T16:00:00.000Z","stockId":677,"sp":2.64},{"date":"2024-04-21T16:00:00.000Z","stockId":677,"sp":2.62},{"date":"2024-04-18T16:00:00.000Z","stockId":677,"sp":2.72},{"date":"2024-04-17T16:00:00.000Z","stockId":677,"sp":2.57},{"date":"2024-04-16T16:00:00.000Z","stockId":677,"sp":2.52},{"date":"2024-04-15T16:00:00.000Z","stockId":677,"sp":2.4},{"date":"2024-04-14T16:00:00.000Z","stockId":677,"sp":2.67},{"date":"2024-04-11T16:00:00.000Z","stockId":677,"sp":2.9},{"date":"2024-04-10T16:00:00.000Z","stockId":677,"sp":2.92},{"date":"2024-04-09T16:00:00.000Z","stockId":677,"sp":3},{"date":"2024-04-08T16:00:00.000Z","stockId":677,"sp":3.03},{"date":"2024-04-07T16:00:00.000Z","stockId":677,"sp":3.03},{"date":"2024-04-02T16:00:00.000Z","stockId":677,"sp":3.16},{"date":"2024-04-01T16:00:00.000Z","stockId":677,"sp":3.43},{"date":"2024-03-31T16:00:00.000Z","stockId":677,"sp":3.12},{"date":"2024-03-28T16:00:00.000Z","stockId":677,"sp":3.07},{"date":"2024-03-27T16:00:00.000Z","stockId":677,"sp":3.04},{"date":"2024-03-26T16:00:00.000Z","stockId":677,"sp":2.89},{"date":"2024-03-25T16:00:00.000Z","stockId":677,"sp":3.08},{"date":"2024-03-24T16:00:00.000Z","stockId":677,"sp":3.13},{"date":"2024-03-21T16:00:00.000Z","stockId":677,"sp":3},{"date":"2024-03-20T16:00:00.000Z","stockId":677,"sp":3.02},{"date":"2024-03-19T16:00:00.000Z","stockId":677,"sp":3},{"date":"2024-03-18T16:00:00.000Z","stockId":677,"sp":2.88},{"date":"2024-03-17T16:00:00.000Z","stockId":677,"sp":2.93},{"date":"2024-03-14T16:00:00.000Z","stockId":677,"sp":2.66},{"date":"2024-03-13T16:00:00.000Z","stockId":677,"sp":2.61},{"date":"2024-03-12T16:00:00.000Z","stockId":677,"sp":2.63},{"date":"2024-03-11T16:00:00.000Z","stockId":677,"sp":2.67},{"date":"2024-03-10T16:00:00.000Z","stockId":677,"sp":2.43},{"date":"2024-03-07T16:00:00.000Z","stockId":677,"sp":2.38},{"date":"2024-03-06T16:00:00.000Z","stockId":677,"sp":2.37},{"date":"2024-03-05T16:00:00.000Z","stockId":677,"sp":2.38},{"date":"2024-03-04T16:00:00.000Z","stockId":677,"sp":2.32},{"date":"2024-03-03T16:00:00.000Z","stockId":677,"sp":2.39},{"date":"2024-02-29T16:00:00.000Z","stockId":677,"sp":2.4},{"date":"2024-02-28T16:00:00.000Z","stockId":677,"sp":2.39},{"date":"2024-02-27T16:00:00.000Z","stockId":677,"sp":2.29},{"date":"2024-02-26T16:00:00.000Z","stockId":677,"sp":2.51},{"date":"2024-02-25T16:00:00.000Z","stockId":677,"sp":2.45},{"date":"2024-02-22T16:00:00.000Z","stockId":677,"sp":2.43},{"date":"2024-02-21T16:00:00.000Z","stockId":677,"sp":2.33},{"date":"2024-02-20T16:00:00.000Z","stockId":677,"sp":2.28},{"date":"2024-02-19T16:00:00.000Z","stockId":677,"sp":2.18},{"date":"2024-02-18T16:00:00.000Z","stockId":677,"sp":2.13},{"date":"2024-02-07T16:00:00.000Z","stockId":677,"sp":2.03},{"date":"2024-02-06T16:00:00.000Z","stockId":677,"sp":1.87},{"date":"2024-02-05T16:00:00.000Z","stockId":677,"sp":2.08},{"date":"2024-02-04T16:00:00.000Z","stockId":677,"sp":2.17},{"date":"2024-02-01T16:00:00.000Z","stockId":677,"sp":2.41},{"date":"2024-01-31T16:00:00.000Z","stockId":677,"sp":2.53},{"date":"2024-01-30T16:00:00.000Z","stockId":677,"sp":2.57},{"date":"2024-01-29T16:00:00.000Z","stockId":677,"sp":2.73},{"date":"2024-01-28T16:00:00.000Z","stockId":677,"sp":2.8},{"date":"2024-01-25T16:00:00.000Z","stockId":677,"sp":2.9},{"date":"2024-01-24T16:00:00.000Z","stockId":677,"sp":2.89},{"date":"2024-01-23T16:00:00.000Z","stockId":677,"sp":2.81},{"date":"2024-01-22T16:00:00.000Z","stockId":677,"sp":2.75},{"date":"2024-01-21T16:00:00.000Z","stockId":677,"sp":2.77},{"date":"2024-01-18T16:00:00.000Z","stockId":677,"sp":2.97},{"date":"2024-01-17T16:00:00.000Z","stockId":677,"sp":2.97},{"date":"2024-01-16T16:00:00.000Z","stockId":677,"sp":3.04},{"date":"2024-01-15T16:00:00.000Z","stockId":677,"sp":3.09},{"date":"2024-01-14T16:00:00.000Z","stockId":677,"sp":3.16},{"date":"2024-01-11T16:00:00.000Z","stockId":677,"sp":3.27},{"date":"2024-01-10T16:00:00.000Z","stockId":677,"sp":3.2},{"date":"2024-01-09T16:00:00.000Z","stockId":677,"sp":3.11},{"date":"2024-01-08T16:00:00.000Z","stockId":677,"sp":3.18},{"date":"2024-01-07T16:00:00.000Z","stockId":677,"sp":3.13},{"date":"2024-01-04T16:00:00.000Z","stockId":677,"sp":3.14},{"date":"2024-01-03T16:00:00.000Z","stockId":677,"sp":3.23},{"date":"2024-01-02T16:00:00.000Z","stockId":677,"sp":3.3},{"date":"2024-01-01T16:00:00.000Z","stockId":677,"sp":3.37},{"date":"2023-12-28T16:00:00.000Z","stockId":677,"sp":3.35},{"date":"2023-12-27T16:00:00.000Z","stockId":677,"sp":3.41},{"date":"2023-12-26T16:00:00.000Z","stockId":677,"sp":3.41},{"date":"2023-12-25T16:00:00.000Z","stockId":677,"sp":3.54},{"date":"2023-12-24T16:00:00.000Z","stockId":677,"sp":3.69},{"date":"2023-12-21T16:00:00.000Z","stockId":677,"sp":3.6},{"date":"2023-12-20T16:00:00.000Z","stockId":677,"sp":3.47},{"date":"2023-12-19T16:00:00.000Z","stockId":677,"sp":3.42},{"date":"2023-12-18T16:00:00.000Z","stockId":677,"sp":3.23},{"date":"2023-12-17T16:00:00.000Z","stockId":677,"sp":3.24},{"date":"2023-12-14T16:00:00.000Z","stockId":677,"sp":3.2},{"date":"2023-12-13T16:00:00.000Z","stockId":677,"sp":3.19},{"date":"2023-12-12T16:00:00.000Z","stockId":677,"sp":3.18},{"date":"2023-12-11T16:00:00.000Z","stockId":677,"sp":3.21},{"date":"2023-12-10T16:00:00.000Z","stockId":677,"sp":3.14},{"date":"2023-12-07T16:00:00.000Z","stockId":677,"sp":3.08},{"date":"2023-12-06T16:00:00.000Z","stockId":677,"sp":3.21},{"date":"2023-12-05T16:00:00.000Z","stockId":677,"sp":3.28},{"date":"2023-12-04T16:00:00.000Z","stockId":677,"sp":3.21},{"date":"2023-12-03T16:00:00.000Z","stockId":677,"sp":3.25},{"date":"2023-11-30T16:00:00.000Z","stockId":677,"sp":3.21},{"date":"2023-11-29T16:00:00.000Z","stockId":677,"sp":3.18},{"date":"2023-11-28T16:00:00.000Z","stockId":677,"sp":3.22},{"date":"2023-11-27T16:00:00.000Z","stockId":677,"sp":3.22},{"date":"2023-11-26T16:00:00.000Z","stockId":677,"sp":3.22},{"date":"2023-11-23T16:00:00.000Z","stockId":677,"sp":3.22},{"date":"2023-11-22T16:00:00.000Z","stockId":677,"sp":3.25},{"date":"2023-11-21T16:00:00.000Z","stockId":677,"sp":3.25},{"date":"2023-11-20T16:00:00.000Z","stockId":677,"sp":3.33},{"date":"2023-11-19T16:00:00.000Z","stockId":677,"sp":3.3},{"date":"2023-11-16T16:00:00.000Z","stockId":677,"sp":3.25},{"date":"2023-11-15T16:00:00.000Z","stockId":677,"sp":3.26},{"date":"2023-11-14T16:00:00.000Z","stockId":677,"sp":3.17},{"date":"2023-11-13T16:00:00.000Z","stockId":677,"sp":3.2},{"date":"2023-11-12T16:00:00.000Z","stockId":677,"sp":3.19},{"date":"2023-11-09T16:00:00.000Z","stockId":677,"sp":3.18},{"date":"2023-11-08T16:00:00.000Z","stockId":677,"sp":3.37},{"date":"2023-11-07T16:00:00.000Z","stockId":677,"sp":3.68},{"date":"2023-11-06T16:00:00.000Z","stockId":677,"sp":3.72},{"date":"2023-11-05T16:00:00.000Z","stockId":677,"sp":3.38},{"date":"2023-11-02T16:00:00.000Z","stockId":677,"sp":3.25},{"date":"2023-11-01T16:00:00.000Z","stockId":677,"sp":3.2},{"date":"2023-10-31T16:00:00.000Z","stockId":677,"sp":3.19},{"date":"2023-10-30T16:00:00.000Z","stockId":677,"sp":3.31},{"date":"2023-10-29T16:00:00.000Z","stockId":677,"sp":3.21},{"date":"2023-10-26T16:00:00.000Z","stockId":677,"sp":3.15},{"date":"2023-10-25T16:00:00.000Z","stockId":677,"sp":3.24},{"date":"2023-10-24T16:00:00.000Z","stockId":677,"sp":3.26},{"date":"2023-10-23T16:00:00.000Z","stockId":677,"sp":3.08},{"date":"2023-10-22T16:00:00.000Z","stockId":677,"sp":3.11},{"date":"2023-10-19T16:00:00.000Z","stockId":677,"sp":3.05},{"date":"2023-10-18T16:00:00.000Z","stockId":677,"sp":2.9},{"date":"2023-10-17T16:00:00.000Z","stockId":677,"sp":2.84},{"date":"2023-10-16T16:00:00.000Z","stockId":677,"sp":2.9},{"date":"2023-10-15T16:00:00.000Z","stockId":677,"sp":2.86},{"date":"2023-10-12T16:00:00.000Z","stockId":677,"sp":2.83},{"date":"2023-10-11T16:00:00.000Z","stockId":677,"sp":2.89},{"date":"2023-10-10T16:00:00.000Z","stockId":677,"sp":2.86},{"date":"2023-10-09T16:00:00.000Z","stockId":677,"sp":2.85},{"date":"2023-10-08T16:00:00.000Z","stockId":677,"sp":2.87},{"date":"2023-09-27T16:00:00.000Z","stockId":677,"sp":2.91},{"date":"2023-09-26T16:00:00.000Z","stockId":677,"sp":2.85},{"date":"2023-09-25T16:00:00.000Z","stockId":677,"sp":2.82},{"date":"2023-09-24T16:00:00.000Z","stockId":677,"sp":2.85},{"date":"2023-09-21T16:00:00.000Z","stockId":677,"sp":2.9},{"date":"2023-09-20T16:00:00.000Z","stockId":677,"sp":2.87},{"date":"2023-09-19T16:00:00.000Z","stockId":677,"sp":2.89},{"date":"2023-09-18T16:00:00.000Z","stockId":677,"sp":2.88},{"date":"2023-09-17T16:00:00.000Z","stockId":677,"sp":2.92},{"date":"2023-09-14T16:00:00.000Z","stockId":677,"sp":2.89},{"date":"2023-09-13T16:00:00.000Z","stockId":677,"sp":2.87},{"date":"2023-09-12T16:00:00.000Z","stockId":677,"sp":2.89},{"date":"2023-09-11T16:00:00.000Z","stockId":677,"sp":2.9},{"date":"2023-09-10T16:00:00.000Z","stockId":677,"sp":2.89},{"date":"2023-09-07T16:00:00.000Z","stockId":677,"sp":2.9},{"date":"2023-09-06T16:00:00.000Z","stockId":677,"sp":2.88},{"date":"2023-09-05T16:00:00.000Z","stockId":677,"sp":2.89},{"date":"2023-09-04T16:00:00.000Z","stockId":677,"sp":2.9},{"date":"2023-09-03T16:00:00.000Z","stockId":677,"sp":2.93},{"date":"2023-08-31T16:00:00.000Z","stockId":677,"sp":2.86},{"date":"2023-08-30T16:00:00.000Z","stockId":677,"sp":2.87},{"date":"2023-08-29T16:00:00.000Z","stockId":677,"sp":2.9},{"date":"2023-08-28T16:00:00.000Z","stockId":677,"sp":2.89},{"date":"2023-08-27T16:00:00.000Z","stockId":677,"sp":2.84},{"date":"2023-08-24T16:00:00.000Z","stockId":677,"sp":2.76},{"date":"2023-08-23T16:00:00.000Z","stockId":677,"sp":2.78},{"date":"2023-08-22T16:00:00.000Z","stockId":677,"sp":2.77},{"date":"2023-08-21T16:00:00.000Z","stockId":677,"sp":2.81},{"date":"2023-08-20T16:00:00.000Z","stockId":677,"sp":2.85},{"date":"2023-08-17T16:00:00.000Z","stockId":677,"sp":2.85},{"date":"2023-08-16T16:00:00.000Z","stockId":677,"sp":2.91},{"date":"2023-08-15T16:00:00.000Z","stockId":677,"sp":2.87},{"date":"2023-08-14T16:00:00.000Z","stockId":677,"sp":2.84},{"date":"2023-08-13T16:00:00.000Z","stockId":677,"sp":2.82},{"date":"2023-08-10T16:00:00.000Z","stockId":677,"sp":2.79},{"date":"2023-08-09T16:00:00.000Z","stockId":677,"sp":2.84},{"date":"2023-08-08T16:00:00.000Z","stockId":677,"sp":2.8},{"date":"2023-08-07T16:00:00.000Z","stockId":677,"sp":2.83},{"date":"2023-08-06T16:00:00.000Z","stockId":677,"sp":2.84},{"date":"2023-08-03T16:00:00.000Z","stockId":677,"sp":2.86},{"date":"2023-08-02T16:00:00.000Z","stockId":677,"sp":2.92},{"date":"2023-08-01T16:00:00.000Z","stockId":677,"sp":2.92},{"date":"2023-07-31T16:00:00.000Z","stockId":677,"sp":2.94},{"date":"2023-07-30T16:00:00.000Z","stockId":677,"sp":2.93},{"date":"2023-07-27T16:00:00.000Z","stockId":677,"sp":2.9},{"date":"2023-07-26T16:00:00.000Z","stockId":677,"sp":2.87},{"date":"2023-07-25T16:00:00.000Z","stockId":677,"sp":2.86},{"date":"2023-07-24T16:00:00.000Z","stockId":677,"sp":2.84},{"date":"2023-07-23T16:00:00.000Z","stockId":677,"sp":2.83},{"date":"2023-07-20T16:00:00.000Z","stockId":677,"sp":2.82},{"date":"2023-07-19T16:00:00.000Z","stockId":677,"sp":2.81},{"date":"2023-07-18T16:00:00.000Z","stockId":677,"sp":2.82},{"date":"2023-07-17T16:00:00.000Z","stockId":677,"sp":2.82},{"date":"2023-07-16T16:00:00.000Z","stockId":677,"sp":2.79},{"date":"2023-07-13T16:00:00.000Z","stockId":677,"sp":2.77},{"date":"2023-07-12T16:00:00.000Z","stockId":677,"sp":2.78},{"date":"2023-07-11T16:00:00.000Z","stockId":677,"sp":2.73},{"date":"2023-07-10T16:00:00.000Z","stockId":677,"sp":2.75},{"date":"2023-07-09T16:00:00.000Z","stockId":677,"sp":2.74},{"date":"2023-07-06T16:00:00.000Z","stockId":677,"sp":2.73},{"date":"2023-07-05T16:00:00.000Z","stockId":677,"sp":2.72},{"date":"2023-07-04T16:00:00.000Z","stockId":677,"sp":2.75},{"date":"2023-07-03T16:00:00.000Z","stockId":677,"sp":2.75},{"date":"2023-07-02T16:00:00.000Z","stockId":677,"sp":2.73},{"date":"2023-06-29T16:00:00.000Z","stockId":677,"sp":2.72},{"date":"2023-06-28T16:00:00.000Z","stockId":677,"sp":2.68},{"date":"2023-06-27T16:00:00.000Z","stockId":677,"sp":2.67},{"date":"2023-06-26T16:00:00.000Z","stockId":677,"sp":2.66},{"date":"2023-06-25T16:00:00.000Z","stockId":677,"sp":2.6},{"date":"2023-06-20T16:00:00.000Z","stockId":677,"sp":2.64},{"date":"2023-06-19T16:00:00.000Z","stockId":677,"sp":2.65},{"date":"2023-06-18T16:00:00.000Z","stockId":677,"sp":2.7},{"date":"2023-06-15T16:00:00.000Z","stockId":677,"sp":2.76},{"date":"2023-06-14T16:00:00.000Z","stockId":677,"sp":2.76},{"date":"2023-06-13T16:00:00.000Z","stockId":677,"sp":2.76},{"date":"2023-06-12T16:00:00.000Z","stockId":677,"sp":2.74},{"date":"2023-06-11T16:00:00.000Z","stockId":677,"sp":2.72},{"date":"2023-06-08T16:00:00.000Z","stockId":677,"sp":2.7},{"date":"2023-06-07T16:00:00.000Z","stockId":677,"sp":2.71},{"date":"2023-06-06T16:00:00.000Z","stockId":677,"sp":2.73},{"date":"2023-06-05T16:00:00.000Z","stockId":677,"sp":2.75},{"date":"2023-06-04T16:00:00.000Z","stockId":677,"sp":2.8}],"dateFlag":"day"}