window.pageData = {"stock":{"_id":727,"stockCode":"000727","exchange":"sz","market":"a","stockType":"company","followedNum":258,"ipoDate":"1997-05-19T16:00:00.000Z","areaCode":"cn","blackenedNum":17,"provinceCode":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":727,"establishDate":"1997-05-13T16:00:00.000Z","memoNum":10,"listingStatus":"normally_listed","currency":"CNY","name":"冠捷科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"gjkj","actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","blockDealDate":"2026-03-18T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"江苏"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000270301,"stockCode":"270301","name":"显示器件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":205.45202526596378},"pb":{"mcw":2.41964379510154},"ps_ttm":{"mcw":1.350195676845072},"dyr":{"mcw":0.006677035111409321}},"staticDividendYieldRatio":0.006677611299216318},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080204,"stockCode":"C080204","exchange":"sz","stockType":"industry","source":"cni","tickerId":80204,"name":"光电子器件"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270300,"stockCode":"270300","name":"光学光电子","stockType":"industry","exchange":"sw","tickerId":270300,"source":"sw"},{"_id":2010000270301,"stockCode":"270301","name":"显示器件","stockType":"industry","exchange":"sw","tickerId":270301,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270300,"stockCode":"270300","name":"光学光电子","stockType":"industry","exchange":"sw_2021","tickerId":270300,"source":"sw_2021"},{"_id":2020000270301,"stockCode":"270301","name":"面板","stockType":"industry","exchange":"sw_2021","tickerId":270301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930850,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930850","tickerId":930850,"source":"csi","name":"智能制造","weighting":0.00165},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.0008},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0006},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00034},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00013},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00013}],"inclusionIndices":[],"exclusionIndices":[{"_id":1000000930850,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930850","tickerId":930850,"source":"csi","name":"智能制造","weighting":0.00165}],"profile":{"website":"http://www.tpv-tech.com","companyName":"冠捷电子科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":727,"type":"tr_dri","cagr_p_r_fs":-0.002064158088368462,"cagr_p_r_fys":0.1811023622047241,"cagr_p_r_y1":0.26582278481012533,"cagr_p_r_y10":-0.012576704379401726,"cagr_p_r_y3":0.12446583968138292,"cagr_p_r_y5":0.01754506203201278,"p_r_fs":-0.058246130251585426,"cagr_p_r_d30":0.09489051094890533,"cagr_p_r_d60":0.19047619047619047,"cagr_p_r_d90":0.1111111111111105,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"1997-05-19T16:00:00.000Z","cagr_p_r_y20":0.016915104127312786,"cagr_p_r_d14":0.041666666666667185,"cagr_p_r_d7":0.0948905109489051},"shnc":{"stockId":727,"type":"shnc","shnc_rld":"2026-05-19T16:00:00.000Z","shnc_rln":128000,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":132478,"shnc_q2":-0.12569625933845463,"shnc_q3":-0.09594163931293803,"shnc_y2":0.007874015748031496,"shnc_d10":-0.007751937984496124,"shnc_d30":-0.058823529411764705,"shnc_d20":-0.030303030303030304,"shnc_d60":-0.05185185185185185,"shnc_d90":-0.03759398496240601,"shnc_q1":-0.06759476921777566,"shnc_y1":-0.14666666666666667},"ple":{"stockId":727,"type":"ple","ps":555172400,"ps_mc":1665517200,"ps_shbt10sh_r":0.24302103549281293,"ps_sc_r":0.1226,"pc":1,"last_data_date":"2026-05-28T16:00:00.000Z"},"mm_ha":{"stockId":727,"type":"mm_ha","mm_sh":35890894,"mm_sha":93316324,"mm_sh_cap_r":0.007923692078839731,"spc":-0.0335,"mm_shc_v_r":-0.11712831315428676,"mm_sh_nba_d1":-32397029.174993146,"mm_sh_nba_d5":-32397029.174993146,"mm_sh_nba_d20":-32397029.174993146,"mm_sh_nba_d60":-32397029.174993146,"mm_sh_nba_d120":-81267681.66700591,"mm_sh_nba_d240":-228330380.78424796,"mm_sh_cap_rc_d1":-0.002587691947542412,"mm_sh_cap_rc_d5":-0.002587691947542412,"mm_sh_cap_rc_d20":-0.002587691947542412,"mm_sh_cap_rc_d60":-0.002587691947542412,"mm_sh_cap_rc_d120":-0.007013847049900561,"mm_sh_nbv_d1":-11721124,"mm_sh_nbv_d5":-11721124,"mm_sh_nbv_d20":-11721124,"mm_sh_nbv_d60":-11721124,"mm_sh_nbv_d120":-31769690,"mm_sh_nbv_d240":-84548137,"mm_sh_nbp_d1":-1139245.4170779148,"mm_sh_nbp_d5":-4503512.468431254,"mm_sh_nbp_d20":-4503512.468431254,"mm_sh_nbp_d60":-4503512.468431254,"mm_sh_nbp_d120":-13731234.405370064,"mm_sh_nbp_d240":293430.95498623606,"mm_sh_nbpr_d1":-0.0351651199535692,"mm_sh_nbpr_d5":-0.050707146907496885,"mm_sh_nbpr_d20":-0.050707146907496885,"mm_sh_nbpr_d60":-0.050707146907496885,"mm_sh_nbpr_d120":-0.11651468502536406,"mm_sh_nbpr_d240":0.002883397993293284,"mm_sh_cap_rc_d240":-0.01866583215864047,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0037230683248380535,"mm_shc_v_r_d20":-0.005856415657714338,"mm_shc_v_r_d240":-0.0040550810994844115,"mm_shc_v_r_d5":-0.023425662630857352,"mm_shc_v_r_d60":-0.001952138552571446,"mm_sh_cap_rc_q1":-0.0016373752795239595,"mm_sh_cap_rc_q2":-0.002922115526372015,"mm_sh_cap_rc_q3":-0.005509807473914427,"mm_sh_cap_rc_q4":-0.009935962576272576,"mm_sh_nba_q1":-19553500.402431894,"mm_sh_nba_q2":-34377397.05967115,"mm_sh_nba_q3":-66774426.23466429,"mm_sh_nba_q4":-115645078.72667706,"mm_sh_nbv_q1":-7416601,"mm_sh_nbv_q2":-13235918,"mm_sh_nbv_q3":-24957042,"mm_sh_nbv_q4":-45005608}},"priceMetrics":{"pe_ttm":-15.141053263368576,"d_pe_ttm":-16.207811048217096,"pb":7.538515941903606,"pb_wo_gw":7.538515941903606,"dyr":0,"mc":13588700940,"mc_om":13588700940,"sp":3,"spc":0.0345,"ta":1120723988,"to_r":0.08258668028350913,"cmc":13588700940,"ecmc":7947587421,"ecmc_psh":62091,"shn":128000}},"shareholdersEquityChangeData":[{"_id":"69e3e3de7cff52f31c258fb8","stockId":727,"source":"cn_info","shareholderName":"南京新工投资集团有限责任公司","declarationDate":"2026-03-19T16:00:00.000Z","date":"2026-03-18T16:00:00.000Z","changeQuantity":-45295669,"sharesChangeRatio":0.01,"stock":{"_id":727,"stockCode":"000727","exchange":"sz","market":"a","stockType":"company","followedNum":258,"areaCode":"cn","blackenedNum":17,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":727,"memoNum":10,"currency":"CNY","name":"冠捷科技","isFollowed":false}},{"_id":"68f3ee42727f7bd197ef13f2","stockId":727,"source":"cn_info","shareholderName":"南京新工投资集团有限责任公司","declarationDate":"2025-09-19T16:00:00.000Z","date":"2025-09-18T16:00:00.000Z","changeQuantity":-41113000,"sharesChangeRatio":0.0091,"stock":{"_id":727,"stockCode":"000727","exchange":"sz","market":"a","stockType":"company","followedNum":258,"areaCode":"cn","blackenedNum":17,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":727,"memoNum":10,"currency":"CNY","name":"冠捷科技","isFollowed":false}},{"_id":"6865f98bb9bea94b6177be65","stockId":727,"source":"cn_info","shareholderName":"南京机电产业(集团)有限公司","declarationDate":"2024-12-25T16:00:00.000Z","date":"2024-12-24T16:00:00.000Z","changeQuantity":-7509200,"sharesChangeRatio":0.0017,"candlestickAveragePrice":2.9083231839108232,"lastUpdated":"2025-07-30T09:43:18.566Z","stock":{"_id":727,"stockCode":"000727","exchange":"sz","market":"a","stockType":"company","followedNum":258,"areaCode":"cn","blackenedNum":17,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":727,"memoNum":10,"currency":"CNY","name":"冠捷科技","isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":727,"sp":3},{"date":"2026-06-03T16:00:00.000Z","stockId":727,"sp":2.9},{"stockId":727,"date":"2026-06-02T16:00:00.000Z","sp":2.92},{"date":"2026-06-01T16:00:00.000Z","stockId":727,"sp":2.98},{"stockId":727,"date":"2026-05-31T16:00:00.000Z","sp":3.01},{"stockId":727,"date":"2026-05-28T16:00:00.000Z","sp":2.74},{"date":"2026-05-27T16:00:00.000Z","stockId":727,"sp":2.95},{"stockId":727,"date":"2026-05-26T16:00:00.000Z","sp":2.95},{"stockId":727,"date":"2026-05-25T16:00:00.000Z","sp":3},{"stockId":727,"date":"2026-05-24T16:00:00.000Z","sp":2.93},{"date":"2026-05-21T16:00:00.000Z","stockId":727,"sp":2.88},{"date":"2026-05-20T16:00:00.000Z","stockId":727,"sp":2.84},{"stockId":727,"date":"2026-05-19T16:00:00.000Z","sp":2.88},{"stockId":727,"date":"2026-05-18T16:00:00.000Z","sp":2.87},{"stockId":727,"date":"2026-05-17T16:00:00.000Z","sp":2.85},{"stockId":727,"date":"2026-05-14T16:00:00.000Z","sp":2.73},{"stockId":727,"date":"2026-05-13T16:00:00.000Z","sp":2.8},{"date":"2026-05-12T16:00:00.000Z","stockId":727,"sp":2.87},{"date":"2026-05-11T16:00:00.000Z","stockId":727,"sp":2.87},{"date":"2026-05-10T16:00:00.000Z","stockId":727,"sp":2.85},{"date":"2026-05-07T16:00:00.000Z","stockId":727,"sp":2.93},{"stockId":727,"date":"2026-05-06T16:00:00.000Z","sp":2.9},{"date":"2026-05-05T16:00:00.000Z","stockId":727,"sp":2.74},{"date":"2026-04-29T16:00:00.000Z","stockId":727,"sp":2.65},{"date":"2026-04-28T16:00:00.000Z","stockId":727,"sp":2.66},{"stockId":727,"date":"2026-04-27T16:00:00.000Z","sp":2.65},{"stockId":727,"date":"2026-04-26T16:00:00.000Z","sp":2.69},{"stockId":727,"date":"2026-04-23T16:00:00.000Z","sp":2.59},{"stockId":727,"date":"2026-04-22T16:00:00.000Z","sp":2.67},{"stockId":727,"date":"2026-04-21T16:00:00.000Z","sp":2.74},{"stockId":727,"date":"2026-04-20T16:00:00.000Z","sp":2.69},{"stockId":727,"date":"2026-04-19T16:00:00.000Z","sp":2.77},{"stockId":727,"date":"2026-04-16T16:00:00.000Z","sp":2.72},{"stockId":727,"date":"2026-04-15T16:00:00.000Z","sp":2.73},{"date":"2026-04-14T16:00:00.000Z","stockId":727,"sp":2.7},{"stockId":727,"date":"2026-04-13T16:00:00.000Z","sp":2.75},{"date":"2026-04-12T16:00:00.000Z","stockId":727,"sp":2.74},{"stockId":727,"date":"2026-04-09T16:00:00.000Z","sp":2.77},{"date":"2026-04-08T16:00:00.000Z","stockId":727,"sp":2.81},{"date":"2026-04-07T16:00:00.000Z","stockId":727,"sp":2.82},{"date":"2026-04-06T16:00:00.000Z","stockId":727,"sp":2.56},{"stockId":727,"date":"2026-04-02T16:00:00.000Z","sp":2.52},{"stockId":727,"date":"2026-04-01T16:00:00.000Z","sp":2.56},{"stockId":727,"date":"2026-03-31T16:00:00.000Z","sp":2.65},{"stockId":727,"date":"2026-03-30T16:00:00.000Z","sp":2.6},{"date":"2026-03-29T16:00:00.000Z","stockId":727,"sp":2.69},{"stockId":727,"date":"2026-03-26T16:00:00.000Z","sp":2.68},{"stockId":727,"date":"2026-03-25T16:00:00.000Z","sp":2.67},{"stockId":727,"date":"2026-03-24T16:00:00.000Z","sp":2.75},{"stockId":727,"date":"2026-03-23T16:00:00.000Z","sp":2.71},{"date":"2026-03-22T16:00:00.000Z","stockId":727,"sp":2.58},{"date":"2026-03-19T16:00:00.000Z","stockId":727,"sp":2.7},{"stockId":727,"date":"2026-03-18T16:00:00.000Z","sp":2.75},{"stockId":727,"date":"2026-03-17T16:00:00.000Z","sp":2.77},{"stockId":727,"date":"2026-03-16T16:00:00.000Z","sp":2.74},{"date":"2026-03-15T16:00:00.000Z","stockId":727,"sp":2.82},{"date":"2026-03-12T16:00:00.000Z","stockId":727,"sp":2.76},{"date":"2026-03-11T16:00:00.000Z","stockId":727,"sp":2.77},{"date":"2026-03-10T16:00:00.000Z","stockId":727,"sp":2.75},{"date":"2026-03-09T16:00:00.000Z","stockId":727,"sp":2.75},{"date":"2026-03-08T16:00:00.000Z","stockId":727,"sp":2.71},{"stockId":727,"date":"2026-03-05T16:00:00.000Z","sp":2.7},{"stockId":727,"date":"2026-03-04T16:00:00.000Z","sp":2.73},{"stockId":727,"date":"2026-03-03T16:00:00.000Z","sp":2.48},{"date":"2026-03-02T16:00:00.000Z","stockId":727,"sp":2.53},{"stockId":727,"date":"2026-03-01T16:00:00.000Z","sp":2.64},{"date":"2026-02-26T16:00:00.000Z","stockId":727,"sp":2.65},{"stockId":727,"date":"2026-02-25T16:00:00.000Z","sp":2.64},{"date":"2026-02-24T16:00:00.000Z","stockId":727,"sp":2.64},{"stockId":727,"date":"2026-02-23T16:00:00.000Z","sp":2.61},{"date":"2026-02-12T16:00:00.000Z","stockId":727,"sp":2.55},{"date":"2026-02-11T16:00:00.000Z","stockId":727,"sp":2.57},{"date":"2026-02-10T16:00:00.000Z","stockId":727,"sp":2.61},{"date":"2026-02-09T16:00:00.000Z","stockId":727,"sp":2.64},{"stockId":727,"date":"2026-02-08T16:00:00.000Z","sp":2.6},{"date":"2026-02-05T16:00:00.000Z","stockId":727,"sp":2.53},{"date":"2026-02-04T16:00:00.000Z","stockId":727,"sp":2.55},{"stockId":727,"date":"2026-02-03T16:00:00.000Z","sp":2.57},{"stockId":727,"date":"2026-02-02T16:00:00.000Z","sp":2.56},{"date":"2026-02-01T16:00:00.000Z","stockId":727,"sp":2.48},{"date":"2026-01-29T16:00:00.000Z","stockId":727,"sp":2.55},{"stockId":727,"date":"2026-01-28T16:00:00.000Z","sp":2.6},{"date":"2026-01-27T16:00:00.000Z","stockId":727,"sp":2.63},{"stockId":727,"date":"2026-01-26T16:00:00.000Z","sp":2.66},{"stockId":727,"date":"2026-01-25T16:00:00.000Z","sp":2.7},{"date":"2026-01-22T16:00:00.000Z","stockId":727,"sp":2.73},{"date":"2026-01-21T16:00:00.000Z","stockId":727,"sp":2.66},{"stockId":727,"date":"2026-01-20T16:00:00.000Z","sp":2.6},{"stockId":727,"date":"2026-01-19T16:00:00.000Z","sp":2.59},{"stockId":727,"date":"2026-01-18T16:00:00.000Z","sp":2.61},{"stockId":727,"date":"2026-01-15T16:00:00.000Z","sp":2.59},{"date":"2026-01-14T16:00:00.000Z","stockId":727,"sp":2.64},{"date":"2026-01-13T16:00:00.000Z","stockId":727,"sp":2.69},{"date":"2026-01-12T16:00:00.000Z","stockId":727,"sp":2.68},{"date":"2026-01-11T16:00:00.000Z","stockId":727,"sp":2.74},{"stockId":727,"date":"2026-01-08T16:00:00.000Z","sp":2.64},{"date":"2026-01-07T16:00:00.000Z","stockId":727,"sp":2.63},{"date":"2026-01-06T16:00:00.000Z","stockId":727,"sp":2.6},{"date":"2026-01-05T16:00:00.000Z","stockId":727,"sp":2.65},{"date":"2026-01-04T16:00:00.000Z","stockId":727,"sp":2.57},{"date":"2025-12-30T16:00:00.000Z","stockId":727,"sp":2.54},{"date":"2025-12-29T16:00:00.000Z","stockId":727,"sp":2.56},{"date":"2025-12-28T16:00:00.000Z","stockId":727,"sp":2.57},{"date":"2025-12-25T16:00:00.000Z","stockId":727,"sp":2.61},{"date":"2025-12-24T16:00:00.000Z","stockId":727,"sp":2.6},{"date":"2025-12-23T16:00:00.000Z","stockId":727,"sp":2.6},{"date":"2025-12-22T16:00:00.000Z","stockId":727,"sp":2.57},{"date":"2025-12-21T16:00:00.000Z","stockId":727,"sp":2.6},{"date":"2025-12-18T16:00:00.000Z","stockId":727,"sp":2.61},{"date":"2025-12-17T16:00:00.000Z","stockId":727,"sp":2.56},{"date":"2025-12-16T16:00:00.000Z","stockId":727,"sp":2.59},{"date":"2025-12-15T16:00:00.000Z","stockId":727,"sp":2.55},{"date":"2025-12-14T16:00:00.000Z","stockId":727,"sp":2.63},{"date":"2025-12-11T16:00:00.000Z","stockId":727,"sp":2.65},{"date":"2025-12-10T16:00:00.000Z","stockId":727,"sp":2.68},{"date":"2025-12-09T16:00:00.000Z","stockId":727,"sp":2.86},{"date":"2025-12-08T16:00:00.000Z","stockId":727,"sp":2.89},{"date":"2025-12-07T16:00:00.000Z","stockId":727,"sp":2.84},{"date":"2025-12-04T16:00:00.000Z","stockId":727,"sp":2.86},{"date":"2025-12-03T16:00:00.000Z","stockId":727,"sp":2.78},{"date":"2025-12-02T16:00:00.000Z","stockId":727,"sp":2.85},{"date":"2025-12-01T16:00:00.000Z","stockId":727,"sp":2.85},{"date":"2025-11-30T16:00:00.000Z","stockId":727,"sp":2.89},{"date":"2025-11-27T16:00:00.000Z","stockId":727,"sp":2.63},{"date":"2025-11-26T16:00:00.000Z","stockId":727,"sp":2.61},{"date":"2025-11-25T16:00:00.000Z","stockId":727,"sp":2.65},{"date":"2025-11-24T16:00:00.000Z","stockId":727,"sp":2.65},{"date":"2025-11-23T16:00:00.000Z","stockId":727,"sp":2.59},{"date":"2025-11-20T16:00:00.000Z","stockId":727,"sp":2.54},{"date":"2025-11-19T16:00:00.000Z","stockId":727,"sp":2.66},{"date":"2025-11-18T16:00:00.000Z","stockId":727,"sp":2.66},{"date":"2025-11-17T16:00:00.000Z","stockId":727,"sp":2.73},{"date":"2025-11-16T16:00:00.000Z","stockId":727,"sp":2.8},{"date":"2025-11-13T16:00:00.000Z","stockId":727,"sp":2.74},{"date":"2025-11-12T16:00:00.000Z","stockId":727,"sp":2.74},{"date":"2025-11-11T16:00:00.000Z","stockId":727,"sp":2.71},{"date":"2025-11-10T16:00:00.000Z","stockId":727,"sp":2.73},{"date":"2025-11-09T16:00:00.000Z","stockId":727,"sp":2.72},{"date":"2025-11-06T16:00:00.000Z","stockId":727,"sp":2.68},{"date":"2025-11-05T16:00:00.000Z","stockId":727,"sp":2.69},{"date":"2025-11-04T16:00:00.000Z","stockId":727,"sp":2.71},{"date":"2025-11-03T16:00:00.000Z","stockId":727,"sp":2.61},{"date":"2025-11-02T16:00:00.000Z","stockId":727,"sp":2.62},{"date":"2025-10-30T16:00:00.000Z","stockId":727,"sp":2.6},{"date":"2025-10-29T16:00:00.000Z","stockId":727,"sp":2.6},{"date":"2025-10-28T16:00:00.000Z","stockId":727,"sp":2.64},{"date":"2025-10-27T16:00:00.000Z","stockId":727,"sp":2.69},{"date":"2025-10-26T16:00:00.000Z","stockId":727,"sp":2.65},{"date":"2025-10-23T16:00:00.000Z","stockId":727,"sp":2.66},{"date":"2025-10-22T16:00:00.000Z","stockId":727,"sp":2.67},{"date":"2025-10-21T16:00:00.000Z","stockId":727,"sp":2.66},{"date":"2025-10-20T16:00:00.000Z","stockId":727,"sp":2.66},{"date":"2025-10-19T16:00:00.000Z","stockId":727,"sp":2.56},{"date":"2025-10-16T16:00:00.000Z","stockId":727,"sp":2.54},{"date":"2025-10-15T16:00:00.000Z","stockId":727,"sp":2.61},{"date":"2025-10-14T16:00:00.000Z","stockId":727,"sp":2.65},{"date":"2025-10-13T16:00:00.000Z","stockId":727,"sp":2.62},{"date":"2025-10-12T16:00:00.000Z","stockId":727,"sp":2.68},{"date":"2025-10-09T16:00:00.000Z","stockId":727,"sp":2.73},{"date":"2025-10-08T16:00:00.000Z","stockId":727,"sp":2.79},{"date":"2025-09-29T16:00:00.000Z","stockId":727,"sp":2.76},{"date":"2025-09-28T16:00:00.000Z","stockId":727,"sp":2.76},{"date":"2025-09-25T16:00:00.000Z","stockId":727,"sp":2.76},{"date":"2025-09-24T16:00:00.000Z","stockId":727,"sp":2.85},{"date":"2025-09-23T16:00:00.000Z","stockId":727,"sp":2.93},{"date":"2025-09-22T16:00:00.000Z","stockId":727,"sp":2.95},{"date":"2025-09-21T16:00:00.000Z","stockId":727,"sp":3.07},{"date":"2025-09-18T16:00:00.000Z","stockId":727,"sp":2.79},{"date":"2025-09-17T16:00:00.000Z","stockId":727,"sp":2.9},{"date":"2025-09-16T16:00:00.000Z","stockId":727,"sp":2.93},{"date":"2025-09-15T16:00:00.000Z","stockId":727,"sp":2.91},{"date":"2025-09-14T16:00:00.000Z","stockId":727,"sp":2.96},{"date":"2025-09-11T16:00:00.000Z","stockId":727,"sp":2.69},{"date":"2025-09-10T16:00:00.000Z","stockId":727,"sp":2.63},{"date":"2025-09-09T16:00:00.000Z","stockId":727,"sp":2.55},{"date":"2025-09-08T16:00:00.000Z","stockId":727,"sp":2.56},{"date":"2025-09-07T16:00:00.000Z","stockId":727,"sp":2.62},{"date":"2025-09-04T16:00:00.000Z","stockId":727,"sp":2.64},{"date":"2025-09-03T16:00:00.000Z","stockId":727,"sp":2.58},{"date":"2025-09-02T16:00:00.000Z","stockId":727,"sp":2.59},{"date":"2025-09-01T16:00:00.000Z","stockId":727,"sp":2.65},{"date":"2025-08-31T16:00:00.000Z","stockId":727,"sp":2.72},{"date":"2025-08-28T16:00:00.000Z","stockId":727,"sp":2.62},{"date":"2025-08-27T16:00:00.000Z","stockId":727,"sp":2.65},{"date":"2025-08-26T16:00:00.000Z","stockId":727,"sp":2.6},{"date":"2025-08-25T16:00:00.000Z","stockId":727,"sp":2.68},{"date":"2025-08-24T16:00:00.000Z","stockId":727,"sp":2.64},{"date":"2025-08-21T16:00:00.000Z","stockId":727,"sp":2.64},{"date":"2025-08-20T16:00:00.000Z","stockId":727,"sp":2.65},{"date":"2025-08-19T16:00:00.000Z","stockId":727,"sp":2.66},{"date":"2025-08-18T16:00:00.000Z","stockId":727,"sp":2.58},{"date":"2025-08-17T16:00:00.000Z","stockId":727,"sp":2.56},{"date":"2025-08-14T16:00:00.000Z","stockId":727,"sp":2.44},{"date":"2025-08-13T16:00:00.000Z","stockId":727,"sp":2.38},{"date":"2025-08-12T16:00:00.000Z","stockId":727,"sp":2.44},{"date":"2025-08-11T16:00:00.000Z","stockId":727,"sp":2.44},{"date":"2025-08-10T16:00:00.000Z","stockId":727,"sp":2.45},{"date":"2025-08-07T16:00:00.000Z","stockId":727,"sp":2.42},{"date":"2025-08-06T16:00:00.000Z","stockId":727,"sp":2.46},{"date":"2025-08-05T16:00:00.000Z","stockId":727,"sp":2.43},{"date":"2025-08-04T16:00:00.000Z","stockId":727,"sp":2.41},{"date":"2025-08-03T16:00:00.000Z","stockId":727,"sp":2.4},{"date":"2025-07-31T16:00:00.000Z","stockId":727,"sp":2.4},{"date":"2025-07-30T16:00:00.000Z","stockId":727,"sp":2.38},{"date":"2025-07-29T16:00:00.000Z","stockId":727,"sp":2.43},{"date":"2025-07-28T16:00:00.000Z","stockId":727,"sp":2.44},{"date":"2025-07-27T16:00:00.000Z","stockId":727,"sp":2.43},{"date":"2025-07-24T16:00:00.000Z","stockId":727,"sp":2.44},{"date":"2025-07-23T16:00:00.000Z","stockId":727,"sp":2.44},{"date":"2025-07-22T16:00:00.000Z","stockId":727,"sp":2.4},{"date":"2025-07-21T16:00:00.000Z","stockId":727,"sp":2.43},{"date":"2025-07-20T16:00:00.000Z","stockId":727,"sp":2.42},{"date":"2025-07-17T16:00:00.000Z","stockId":727,"sp":2.4},{"date":"2025-07-16T16:00:00.000Z","stockId":727,"sp":2.45},{"date":"2025-07-15T16:00:00.000Z","stockId":727,"sp":2.3},{"date":"2025-07-14T16:00:00.000Z","stockId":727,"sp":2.3},{"date":"2025-07-13T16:00:00.000Z","stockId":727,"sp":2.35},{"date":"2025-07-10T16:00:00.000Z","stockId":727,"sp":2.45},{"date":"2025-07-09T16:00:00.000Z","stockId":727,"sp":2.45},{"date":"2025-07-08T16:00:00.000Z","stockId":727,"sp":2.43},{"date":"2025-07-07T16:00:00.000Z","stockId":727,"sp":2.44},{"date":"2025-07-06T16:00:00.000Z","stockId":727,"sp":2.4},{"date":"2025-07-03T16:00:00.000Z","stockId":727,"sp":2.4},{"date":"2025-07-02T16:00:00.000Z","stockId":727,"sp":2.43},{"date":"2025-07-01T16:00:00.000Z","stockId":727,"sp":2.39},{"date":"2025-06-30T16:00:00.000Z","stockId":727,"sp":2.42},{"date":"2025-06-29T16:00:00.000Z","stockId":727,"sp":2.43},{"date":"2025-06-26T16:00:00.000Z","stockId":727,"sp":2.41},{"date":"2025-06-25T16:00:00.000Z","stockId":727,"sp":2.4},{"date":"2025-06-24T16:00:00.000Z","stockId":727,"sp":2.37},{"date":"2025-06-23T16:00:00.000Z","stockId":727,"sp":2.4},{"date":"2025-06-22T16:00:00.000Z","stockId":727,"sp":2.35},{"date":"2025-06-19T16:00:00.000Z","stockId":727,"sp":2.33},{"date":"2025-06-18T16:00:00.000Z","stockId":727,"sp":2.33},{"date":"2025-06-17T16:00:00.000Z","stockId":727,"sp":2.37},{"date":"2025-06-16T16:00:00.000Z","stockId":727,"sp":2.34},{"date":"2025-06-15T16:00:00.000Z","stockId":727,"sp":2.32},{"date":"2025-06-12T16:00:00.000Z","stockId":727,"sp":2.32},{"date":"2025-06-11T16:00:00.000Z","stockId":727,"sp":2.36},{"date":"2025-06-10T16:00:00.000Z","stockId":727,"sp":2.37},{"date":"2025-06-09T16:00:00.000Z","stockId":727,"sp":2.34},{"date":"2025-06-08T16:00:00.000Z","stockId":727,"sp":2.38},{"date":"2025-06-05T16:00:00.000Z","stockId":727,"sp":2.36},{"date":"2025-06-04T16:00:00.000Z","stockId":727,"sp":2.37},{"date":"2025-06-03T16:00:00.000Z","stockId":727,"sp":2.36},{"date":"2025-06-02T16:00:00.000Z","stockId":727,"sp":2.33},{"date":"2025-05-29T16:00:00.000Z","stockId":727,"sp":2.33},{"date":"2025-05-28T16:00:00.000Z","stockId":727,"sp":2.4},{"date":"2025-05-27T16:00:00.000Z","stockId":727,"sp":2.34},{"date":"2025-05-26T16:00:00.000Z","stockId":727,"sp":2.37},{"date":"2025-05-25T16:00:00.000Z","stockId":727,"sp":2.38},{"date":"2025-05-22T16:00:00.000Z","stockId":727,"sp":2.36},{"date":"2025-05-21T16:00:00.000Z","stockId":727,"sp":2.42},{"date":"2025-05-20T16:00:00.000Z","stockId":727,"sp":2.45},{"date":"2025-05-19T16:00:00.000Z","stockId":727,"sp":2.5},{"date":"2025-05-18T16:00:00.000Z","stockId":727,"sp":2.46},{"date":"2025-05-15T16:00:00.000Z","stockId":727,"sp":2.43},{"date":"2025-05-14T16:00:00.000Z","stockId":727,"sp":2.44},{"date":"2025-05-13T16:00:00.000Z","stockId":727,"sp":2.5},{"date":"2025-05-12T16:00:00.000Z","stockId":727,"sp":2.48},{"date":"2025-05-11T16:00:00.000Z","stockId":727,"sp":2.49},{"date":"2025-05-08T16:00:00.000Z","stockId":727,"sp":2.44},{"date":"2025-05-07T16:00:00.000Z","stockId":727,"sp":2.47},{"date":"2025-05-06T16:00:00.000Z","stockId":727,"sp":2.45},{"date":"2025-05-05T16:00:00.000Z","stockId":727,"sp":2.44},{"date":"2025-04-29T16:00:00.000Z","stockId":727,"sp":2.31},{"date":"2025-04-28T16:00:00.000Z","stockId":727,"sp":2.3},{"date":"2025-04-27T16:00:00.000Z","stockId":727,"sp":2.39},{"date":"2025-04-24T16:00:00.000Z","stockId":727,"sp":2.48},{"date":"2025-04-23T16:00:00.000Z","stockId":727,"sp":2.45},{"date":"2025-04-22T16:00:00.000Z","stockId":727,"sp":2.48},{"date":"2025-04-21T16:00:00.000Z","stockId":727,"sp":2.47},{"date":"2025-04-20T16:00:00.000Z","stockId":727,"sp":2.48},{"date":"2025-04-17T16:00:00.000Z","stockId":727,"sp":2.44},{"date":"2025-04-16T16:00:00.000Z","stockId":727,"sp":2.41},{"date":"2025-04-15T16:00:00.000Z","stockId":727,"sp":2.4},{"date":"2025-04-14T16:00:00.000Z","stockId":727,"sp":2.44},{"date":"2025-04-13T16:00:00.000Z","stockId":727,"sp":2.47},{"date":"2025-04-10T16:00:00.000Z","stockId":727,"sp":2.39},{"date":"2025-04-09T16:00:00.000Z","stockId":727,"sp":2.39},{"date":"2025-04-08T16:00:00.000Z","stockId":727,"sp":2.34},{"date":"2025-04-07T16:00:00.000Z","stockId":727,"sp":2.3},{"date":"2025-04-06T16:00:00.000Z","stockId":727,"sp":2.42},{"date":"2025-04-02T16:00:00.000Z","stockId":727,"sp":2.69},{"date":"2025-04-01T16:00:00.000Z","stockId":727,"sp":2.71},{"date":"2025-03-31T16:00:00.000Z","stockId":727,"sp":2.71},{"date":"2025-03-30T16:00:00.000Z","stockId":727,"sp":2.72},{"date":"2025-03-27T16:00:00.000Z","stockId":727,"sp":2.76},{"date":"2025-03-26T16:00:00.000Z","stockId":727,"sp":2.8},{"date":"2025-03-25T16:00:00.000Z","stockId":727,"sp":2.82},{"date":"2025-03-24T16:00:00.000Z","stockId":727,"sp":2.8},{"date":"2025-03-23T16:00:00.000Z","stockId":727,"sp":2.83},{"date":"2025-03-20T16:00:00.000Z","stockId":727,"sp":2.89},{"date":"2025-03-19T16:00:00.000Z","stockId":727,"sp":2.95},{"date":"2025-03-18T16:00:00.000Z","stockId":727,"sp":2.99},{"date":"2025-03-17T16:00:00.000Z","stockId":727,"sp":3.05},{"date":"2025-03-16T16:00:00.000Z","stockId":727,"sp":3.03},{"date":"2025-03-13T16:00:00.000Z","stockId":727,"sp":3.02},{"date":"2025-03-12T16:00:00.000Z","stockId":727,"sp":2.98},{"date":"2025-03-11T16:00:00.000Z","stockId":727,"sp":3.06},{"date":"2025-03-10T16:00:00.000Z","stockId":727,"sp":3.06},{"date":"2025-03-09T16:00:00.000Z","stockId":727,"sp":3.04},{"date":"2025-03-06T16:00:00.000Z","stockId":727,"sp":3.12},{"date":"2025-03-05T16:00:00.000Z","stockId":727,"sp":2.95},{"date":"2025-03-04T16:00:00.000Z","stockId":727,"sp":2.9},{"date":"2025-03-03T16:00:00.000Z","stockId":727,"sp":2.87},{"date":"2025-03-02T16:00:00.000Z","stockId":727,"sp":2.84},{"date":"2025-02-27T16:00:00.000Z","stockId":727,"sp":2.86},{"date":"2025-02-26T16:00:00.000Z","stockId":727,"sp":2.99},{"date":"2025-02-25T16:00:00.000Z","stockId":727,"sp":3.04},{"date":"2025-02-24T16:00:00.000Z","stockId":727,"sp":3.05},{"date":"2025-02-23T16:00:00.000Z","stockId":727,"sp":3.03},{"date":"2025-02-20T16:00:00.000Z","stockId":727,"sp":3},{"date":"2025-02-19T16:00:00.000Z","stockId":727,"sp":2.88},{"date":"2025-02-18T16:00:00.000Z","stockId":727,"sp":2.82},{"date":"2025-02-17T16:00:00.000Z","stockId":727,"sp":2.78},{"date":"2025-02-16T16:00:00.000Z","stockId":727,"sp":2.91},{"date":"2025-02-13T16:00:00.000Z","stockId":727,"sp":2.82},{"date":"2025-02-12T16:00:00.000Z","stockId":727,"sp":2.85},{"date":"2025-02-11T16:00:00.000Z","stockId":727,"sp":2.89},{"date":"2025-02-10T16:00:00.000Z","stockId":727,"sp":2.86},{"date":"2025-02-09T16:00:00.000Z","stockId":727,"sp":2.86},{"date":"2025-02-06T16:00:00.000Z","stockId":727,"sp":2.81},{"date":"2025-02-05T16:00:00.000Z","stockId":727,"sp":2.77},{"date":"2025-02-04T16:00:00.000Z","stockId":727,"sp":2.69},{"date":"2025-01-26T16:00:00.000Z","stockId":727,"sp":2.63},{"date":"2025-01-23T16:00:00.000Z","stockId":727,"sp":2.72},{"date":"2025-01-22T16:00:00.000Z","stockId":727,"sp":2.68},{"date":"2025-01-21T16:00:00.000Z","stockId":727,"sp":2.7},{"date":"2025-01-20T16:00:00.000Z","stockId":727,"sp":2.74},{"date":"2025-01-19T16:00:00.000Z","stockId":727,"sp":2.76},{"date":"2025-01-16T16:00:00.000Z","stockId":727,"sp":2.72},{"date":"2025-01-15T16:00:00.000Z","stockId":727,"sp":2.74},{"date":"2025-01-14T16:00:00.000Z","stockId":727,"sp":2.72},{"date":"2025-01-13T16:00:00.000Z","stockId":727,"sp":2.75},{"date":"2025-01-12T16:00:00.000Z","stockId":727,"sp":2.58},{"date":"2025-01-09T16:00:00.000Z","stockId":727,"sp":2.63},{"date":"2025-01-08T16:00:00.000Z","stockId":727,"sp":2.77},{"date":"2025-01-07T16:00:00.000Z","stockId":727,"sp":2.63},{"date":"2025-01-06T16:00:00.000Z","stockId":727,"sp":2.64},{"date":"2025-01-05T16:00:00.000Z","stockId":727,"sp":2.55},{"date":"2025-01-02T16:00:00.000Z","stockId":727,"sp":2.59},{"date":"2025-01-01T16:00:00.000Z","stockId":727,"sp":2.7},{"date":"2024-12-30T16:00:00.000Z","stockId":727,"sp":2.78},{"date":"2024-12-29T16:00:00.000Z","stockId":727,"sp":2.91},{"date":"2024-12-26T16:00:00.000Z","stockId":727,"sp":2.93},{"date":"2024-12-25T16:00:00.000Z","stockId":727,"sp":2.89},{"date":"2024-12-24T16:00:00.000Z","stockId":727,"sp":2.9},{"date":"2024-12-23T16:00:00.000Z","stockId":727,"sp":2.99},{"date":"2024-12-22T16:00:00.000Z","stockId":727,"sp":3},{"date":"2024-12-19T16:00:00.000Z","stockId":727,"sp":3.16},{"date":"2024-12-18T16:00:00.000Z","stockId":727,"sp":3.16},{"date":"2024-12-17T16:00:00.000Z","stockId":727,"sp":3.22},{"date":"2024-12-16T16:00:00.000Z","stockId":727,"sp":3.16},{"date":"2024-12-15T16:00:00.000Z","stockId":727,"sp":3.4},{"date":"2024-12-12T16:00:00.000Z","stockId":727,"sp":3.61},{"date":"2024-12-11T16:00:00.000Z","stockId":727,"sp":3.67},{"date":"2024-12-10T16:00:00.000Z","stockId":727,"sp":3.66},{"date":"2024-12-09T16:00:00.000Z","stockId":727,"sp":3.33},{"date":"2024-12-08T16:00:00.000Z","stockId":727,"sp":3.43},{"date":"2024-12-05T16:00:00.000Z","stockId":727,"sp":3.25},{"date":"2024-12-04T16:00:00.000Z","stockId":727,"sp":3.2},{"date":"2024-12-03T16:00:00.000Z","stockId":727,"sp":3.03},{"date":"2024-12-02T16:00:00.000Z","stockId":727,"sp":3.08},{"date":"2024-12-01T16:00:00.000Z","stockId":727,"sp":3.14},{"date":"2024-11-28T16:00:00.000Z","stockId":727,"sp":3.01},{"date":"2024-11-27T16:00:00.000Z","stockId":727,"sp":2.95},{"date":"2024-11-26T16:00:00.000Z","stockId":727,"sp":3.02},{"date":"2024-11-25T16:00:00.000Z","stockId":727,"sp":3.12},{"date":"2024-11-24T16:00:00.000Z","stockId":727,"sp":2.84},{"date":"2024-11-21T16:00:00.000Z","stockId":727,"sp":2.77},{"date":"2024-11-20T16:00:00.000Z","stockId":727,"sp":2.77},{"date":"2024-11-19T16:00:00.000Z","stockId":727,"sp":2.82},{"date":"2024-11-18T16:00:00.000Z","stockId":727,"sp":2.78},{"date":"2024-11-17T16:00:00.000Z","stockId":727,"sp":2.73},{"date":"2024-11-14T16:00:00.000Z","stockId":727,"sp":2.82},{"date":"2024-11-13T16:00:00.000Z","stockId":727,"sp":2.85},{"date":"2024-11-12T16:00:00.000Z","stockId":727,"sp":2.97},{"date":"2024-11-11T16:00:00.000Z","stockId":727,"sp":3.04},{"date":"2024-11-10T16:00:00.000Z","stockId":727,"sp":3.18},{"date":"2024-11-07T16:00:00.000Z","stockId":727,"sp":3.19},{"date":"2024-11-06T16:00:00.000Z","stockId":727,"sp":3.16},{"date":"2024-11-05T16:00:00.000Z","stockId":727,"sp":2.87},{"date":"2024-11-04T16:00:00.000Z","stockId":727,"sp":2.94},{"date":"2024-11-03T16:00:00.000Z","stockId":727,"sp":2.83},{"date":"2024-10-31T16:00:00.000Z","stockId":727,"sp":2.95},{"date":"2024-10-30T16:00:00.000Z","stockId":727,"sp":2.85},{"date":"2024-10-29T16:00:00.000Z","stockId":727,"sp":2.7},{"date":"2024-10-28T16:00:00.000Z","stockId":727,"sp":2.45},{"date":"2024-10-27T16:00:00.000Z","stockId":727,"sp":2.5},{"date":"2024-10-24T16:00:00.000Z","stockId":727,"sp":2.4},{"date":"2024-10-23T16:00:00.000Z","stockId":727,"sp":2.35},{"date":"2024-10-22T16:00:00.000Z","stockId":727,"sp":2.34},{"date":"2024-10-21T16:00:00.000Z","stockId":727,"sp":2.34},{"date":"2024-10-20T16:00:00.000Z","stockId":727,"sp":2.3},{"date":"2024-10-17T16:00:00.000Z","stockId":727,"sp":2.27},{"date":"2024-10-16T16:00:00.000Z","stockId":727,"sp":2.16},{"date":"2024-10-15T16:00:00.000Z","stockId":727,"sp":2.19},{"date":"2024-10-14T16:00:00.000Z","stockId":727,"sp":2.2},{"date":"2024-10-13T16:00:00.000Z","stockId":727,"sp":2.25},{"date":"2024-10-10T16:00:00.000Z","stockId":727,"sp":2.19},{"date":"2024-10-09T16:00:00.000Z","stockId":727,"sp":2.28},{"date":"2024-10-08T16:00:00.000Z","stockId":727,"sp":2.26},{"date":"2024-10-07T16:00:00.000Z","stockId":727,"sp":2.5},{"date":"2024-09-29T16:00:00.000Z","stockId":727,"sp":2.37},{"date":"2024-09-26T16:00:00.000Z","stockId":727,"sp":2.17},{"date":"2024-09-25T16:00:00.000Z","stockId":727,"sp":2.08},{"date":"2024-09-24T16:00:00.000Z","stockId":727,"sp":2},{"date":"2024-09-23T16:00:00.000Z","stockId":727,"sp":1.99},{"date":"2024-09-22T16:00:00.000Z","stockId":727,"sp":1.94},{"date":"2024-09-19T16:00:00.000Z","stockId":727,"sp":1.91},{"date":"2024-09-18T16:00:00.000Z","stockId":727,"sp":1.91},{"date":"2024-09-17T16:00:00.000Z","stockId":727,"sp":1.86},{"date":"2024-09-12T16:00:00.000Z","stockId":727,"sp":1.89},{"date":"2024-09-11T16:00:00.000Z","stockId":727,"sp":1.92},{"date":"2024-09-10T16:00:00.000Z","stockId":727,"sp":1.91},{"date":"2024-09-09T16:00:00.000Z","stockId":727,"sp":1.97},{"date":"2024-09-08T16:00:00.000Z","stockId":727,"sp":1.93},{"date":"2024-09-05T16:00:00.000Z","stockId":727,"sp":1.92},{"date":"2024-09-04T16:00:00.000Z","stockId":727,"sp":1.96},{"date":"2024-09-03T16:00:00.000Z","stockId":727,"sp":1.94},{"date":"2024-09-02T16:00:00.000Z","stockId":727,"sp":1.98},{"date":"2024-09-01T16:00:00.000Z","stockId":727,"sp":1.94},{"date":"2024-08-29T16:00:00.000Z","stockId":727,"sp":1.99},{"date":"2024-08-28T16:00:00.000Z","stockId":727,"sp":1.96},{"date":"2024-08-27T16:00:00.000Z","stockId":727,"sp":1.9},{"date":"2024-08-26T16:00:00.000Z","stockId":727,"sp":1.9},{"date":"2024-08-25T16:00:00.000Z","stockId":727,"sp":1.96},{"date":"2024-08-22T16:00:00.000Z","stockId":727,"sp":1.92},{"date":"2024-08-21T16:00:00.000Z","stockId":727,"sp":1.91},{"date":"2024-08-20T16:00:00.000Z","stockId":727,"sp":1.93},{"date":"2024-08-19T16:00:00.000Z","stockId":727,"sp":1.95},{"date":"2024-08-18T16:00:00.000Z","stockId":727,"sp":1.99},{"date":"2024-08-15T16:00:00.000Z","stockId":727,"sp":2.01},{"date":"2024-08-14T16:00:00.000Z","stockId":727,"sp":1.99},{"date":"2024-08-13T16:00:00.000Z","stockId":727,"sp":1.97},{"date":"2024-08-12T16:00:00.000Z","stockId":727,"sp":1.93},{"date":"2024-08-11T16:00:00.000Z","stockId":727,"sp":1.91},{"date":"2024-08-08T16:00:00.000Z","stockId":727,"sp":1.94},{"date":"2024-08-07T16:00:00.000Z","stockId":727,"sp":1.93},{"date":"2024-08-06T16:00:00.000Z","stockId":727,"sp":1.91},{"date":"2024-08-05T16:00:00.000Z","stockId":727,"sp":1.91},{"date":"2024-08-04T16:00:00.000Z","stockId":727,"sp":1.91},{"date":"2024-08-01T16:00:00.000Z","stockId":727,"sp":1.96},{"date":"2024-07-31T16:00:00.000Z","stockId":727,"sp":2},{"date":"2024-07-30T16:00:00.000Z","stockId":727,"sp":1.98},{"date":"2024-07-29T16:00:00.000Z","stockId":727,"sp":1.92},{"date":"2024-07-28T16:00:00.000Z","stockId":727,"sp":1.92},{"date":"2024-07-25T16:00:00.000Z","stockId":727,"sp":1.92},{"date":"2024-07-24T16:00:00.000Z","stockId":727,"sp":1.89},{"date":"2024-07-23T16:00:00.000Z","stockId":727,"sp":1.89},{"date":"2024-07-22T16:00:00.000Z","stockId":727,"sp":1.92},{"date":"2024-07-21T16:00:00.000Z","stockId":727,"sp":1.98},{"date":"2024-07-18T16:00:00.000Z","stockId":727,"sp":2},{"date":"2024-07-17T16:00:00.000Z","stockId":727,"sp":2.01},{"date":"2024-07-16T16:00:00.000Z","stockId":727,"sp":2.02},{"date":"2024-07-15T16:00:00.000Z","stockId":727,"sp":2.06},{"date":"2024-07-14T16:00:00.000Z","stockId":727,"sp":2.05},{"date":"2024-07-11T16:00:00.000Z","stockId":727,"sp":2.08},{"date":"2024-07-10T16:00:00.000Z","stockId":727,"sp":2.1},{"date":"2024-07-09T16:00:00.000Z","stockId":727,"sp":2.01},{"date":"2024-07-08T16:00:00.000Z","stockId":727,"sp":2.02},{"date":"2024-07-07T16:00:00.000Z","stockId":727,"sp":1.96},{"date":"2024-07-04T16:00:00.000Z","stockId":727,"sp":2.03},{"date":"2024-07-03T16:00:00.000Z","stockId":727,"sp":2.01},{"date":"2024-07-02T16:00:00.000Z","stockId":727,"sp":2.05},{"date":"2024-07-01T16:00:00.000Z","stockId":727,"sp":2.06},{"date":"2024-06-30T16:00:00.000Z","stockId":727,"sp":2.07},{"date":"2024-06-27T16:00:00.000Z","stockId":727,"sp":2.06},{"date":"2024-06-26T16:00:00.000Z","stockId":727,"sp":2.01},{"sp":2.05,"stockId":727,"date":"2024-06-25T16:00:00.000Z"},{"sp":2,"stockId":727,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.05,"stockId":727,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.13,"stockId":727,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.11,"stockId":727,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.17,"stockId":727,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.19,"stockId":727,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.16,"stockId":727,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.13,"stockId":727,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.09,"stockId":727,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.12,"stockId":727,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.11,"stockId":727,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.09,"stockId":727,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.05,"stockId":727,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.09,"stockId":727,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.11,"stockId":727,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.13,"stockId":727,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.16,"stockId":727,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.15,"stockId":727,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.15,"stockId":727,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.15,"stockId":727,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.17,"stockId":727,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.19,"stockId":727,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.21,"stockId":727,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.24,"stockId":727,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.25,"stockId":727,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.25,"stockId":727,"date":"2024-05-19T16:00:00.000Z"},{"sp":2.24,"stockId":727,"date":"2024-05-16T16:00:00.000Z"},{"sp":2.19,"stockId":727,"date":"2024-05-15T16:00:00.000Z"},{"sp":2.2,"stockId":727,"date":"2024-05-14T16:00:00.000Z"},{"sp":2.21,"stockId":727,"date":"2024-05-13T16:00:00.000Z"},{"sp":2.2,"stockId":727,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":727,"sp":2.24},{"date":"2024-05-08T16:00:00.000Z","stockId":727,"sp":2.3},{"date":"2024-05-07T16:00:00.000Z","stockId":727,"sp":2.28},{"date":"2024-05-06T16:00:00.000Z","stockId":727,"sp":2.34},{"date":"2024-05-05T16:00:00.000Z","stockId":727,"sp":2.36},{"date":"2024-04-29T16:00:00.000Z","stockId":727,"sp":2.38},{"date":"2024-04-28T16:00:00.000Z","stockId":727,"sp":2.5},{"date":"2024-04-25T16:00:00.000Z","stockId":727,"sp":2.44},{"date":"2024-04-24T16:00:00.000Z","stockId":727,"sp":2.35},{"date":"2024-04-23T16:00:00.000Z","stockId":727,"sp":2.38},{"date":"2024-04-22T16:00:00.000Z","stockId":727,"sp":2.31},{"date":"2024-04-21T16:00:00.000Z","stockId":727,"sp":2.33},{"date":"2024-04-18T16:00:00.000Z","stockId":727,"sp":2.34},{"date":"2024-04-17T16:00:00.000Z","stockId":727,"sp":2.37},{"date":"2024-04-16T16:00:00.000Z","stockId":727,"sp":2.41},{"date":"2024-04-15T16:00:00.000Z","stockId":727,"sp":2.27},{"date":"2024-04-14T16:00:00.000Z","stockId":727,"sp":2.38},{"date":"2024-04-11T16:00:00.000Z","stockId":727,"sp":2.43},{"date":"2024-04-10T16:00:00.000Z","stockId":727,"sp":2.43},{"date":"2024-04-09T16:00:00.000Z","stockId":727,"sp":2.43},{"date":"2024-04-08T16:00:00.000Z","stockId":727,"sp":2.49},{"date":"2024-04-07T16:00:00.000Z","stockId":727,"sp":2.49},{"date":"2024-04-02T16:00:00.000Z","stockId":727,"sp":2.57},{"date":"2024-04-01T16:00:00.000Z","stockId":727,"sp":2.59},{"date":"2024-03-31T16:00:00.000Z","stockId":727,"sp":2.63},{"date":"2024-03-28T16:00:00.000Z","stockId":727,"sp":2.51},{"date":"2024-03-27T16:00:00.000Z","stockId":727,"sp":2.49},{"date":"2024-03-26T16:00:00.000Z","stockId":727,"sp":2.42},{"date":"2024-03-25T16:00:00.000Z","stockId":727,"sp":2.51},{"date":"2024-03-24T16:00:00.000Z","stockId":727,"sp":2.52},{"date":"2024-03-21T16:00:00.000Z","stockId":727,"sp":2.6},{"date":"2024-03-20T16:00:00.000Z","stockId":727,"sp":2.63},{"date":"2024-03-19T16:00:00.000Z","stockId":727,"sp":2.64},{"date":"2024-03-18T16:00:00.000Z","stockId":727,"sp":2.65},{"date":"2024-03-17T16:00:00.000Z","stockId":727,"sp":2.66},{"date":"2024-03-14T16:00:00.000Z","stockId":727,"sp":2.58},{"date":"2024-03-13T16:00:00.000Z","stockId":727,"sp":2.55},{"date":"2024-03-12T16:00:00.000Z","stockId":727,"sp":2.6},{"date":"2024-03-11T16:00:00.000Z","stockId":727,"sp":2.59},{"date":"2024-03-10T16:00:00.000Z","stockId":727,"sp":2.55},{"date":"2024-03-07T16:00:00.000Z","stockId":727,"sp":2.52},{"date":"2024-03-06T16:00:00.000Z","stockId":727,"sp":2.5},{"date":"2024-03-05T16:00:00.000Z","stockId":727,"sp":2.55},{"date":"2024-03-04T16:00:00.000Z","stockId":727,"sp":2.54},{"date":"2024-03-03T16:00:00.000Z","stockId":727,"sp":2.57},{"date":"2024-02-29T16:00:00.000Z","stockId":727,"sp":2.58},{"date":"2024-02-28T16:00:00.000Z","stockId":727,"sp":2.52},{"date":"2024-02-27T16:00:00.000Z","stockId":727,"sp":2.4},{"date":"2024-02-26T16:00:00.000Z","stockId":727,"sp":2.55},{"date":"2024-02-25T16:00:00.000Z","stockId":727,"sp":2.49},{"date":"2024-02-22T16:00:00.000Z","stockId":727,"sp":2.46},{"date":"2024-02-21T16:00:00.000Z","stockId":727,"sp":2.45},{"date":"2024-02-20T16:00:00.000Z","stockId":727,"sp":2.4},{"date":"2024-02-19T16:00:00.000Z","stockId":727,"sp":2.4},{"date":"2024-02-18T16:00:00.000Z","stockId":727,"sp":2.4},{"date":"2024-02-07T16:00:00.000Z","stockId":727,"sp":2.35},{"date":"2024-02-06T16:00:00.000Z","stockId":727,"sp":2.32},{"date":"2024-02-05T16:00:00.000Z","stockId":727,"sp":2.19},{"date":"2024-02-04T16:00:00.000Z","stockId":727,"sp":2.04},{"date":"2024-02-01T16:00:00.000Z","stockId":727,"sp":2.17},{"date":"2024-01-31T16:00:00.000Z","stockId":727,"sp":2.27},{"date":"2024-01-30T16:00:00.000Z","stockId":727,"sp":2.26},{"date":"2024-01-29T16:00:00.000Z","stockId":727,"sp":2.22},{"date":"2024-01-28T16:00:00.000Z","stockId":727,"sp":2.27},{"date":"2024-01-25T16:00:00.000Z","stockId":727,"sp":2.35},{"date":"2024-01-24T16:00:00.000Z","stockId":727,"sp":2.36},{"date":"2024-01-23T16:00:00.000Z","stockId":727,"sp":2.27},{"date":"2024-01-22T16:00:00.000Z","stockId":727,"sp":2.24},{"date":"2024-01-21T16:00:00.000Z","stockId":727,"sp":2.19},{"date":"2024-01-18T16:00:00.000Z","stockId":727,"sp":2.31},{"date":"2024-01-17T16:00:00.000Z","stockId":727,"sp":2.34},{"date":"2024-01-16T16:00:00.000Z","stockId":727,"sp":2.32},{"date":"2024-01-15T16:00:00.000Z","stockId":727,"sp":2.38},{"date":"2024-01-14T16:00:00.000Z","stockId":727,"sp":2.39},{"date":"2024-01-11T16:00:00.000Z","stockId":727,"sp":2.41},{"date":"2024-01-10T16:00:00.000Z","stockId":727,"sp":2.45},{"date":"2024-01-09T16:00:00.000Z","stockId":727,"sp":2.37},{"date":"2024-01-08T16:00:00.000Z","stockId":727,"sp":2.42},{"date":"2024-01-07T16:00:00.000Z","stockId":727,"sp":2.41},{"date":"2024-01-04T16:00:00.000Z","stockId":727,"sp":2.45},{"date":"2024-01-03T16:00:00.000Z","stockId":727,"sp":2.56},{"date":"2024-01-02T16:00:00.000Z","stockId":727,"sp":2.59},{"date":"2024-01-01T16:00:00.000Z","stockId":727,"sp":2.65},{"date":"2023-12-28T16:00:00.000Z","stockId":727,"sp":2.68},{"date":"2023-12-27T16:00:00.000Z","stockId":727,"sp":2.63},{"date":"2023-12-26T16:00:00.000Z","stockId":727,"sp":2.61},{"date":"2023-12-25T16:00:00.000Z","stockId":727,"sp":2.65},{"date":"2023-12-24T16:00:00.000Z","stockId":727,"sp":2.56},{"date":"2023-12-21T16:00:00.000Z","stockId":727,"sp":2.54},{"date":"2023-12-20T16:00:00.000Z","stockId":727,"sp":2.57},{"date":"2023-12-19T16:00:00.000Z","stockId":727,"sp":2.56},{"date":"2023-12-18T16:00:00.000Z","stockId":727,"sp":2.58},{"date":"2023-12-17T16:00:00.000Z","stockId":727,"sp":2.58},{"date":"2023-12-14T16:00:00.000Z","stockId":727,"sp":2.62},{"date":"2023-12-13T16:00:00.000Z","stockId":727,"sp":2.63},{"date":"2023-12-12T16:00:00.000Z","stockId":727,"sp":2.66},{"date":"2023-12-11T16:00:00.000Z","stockId":727,"sp":2.7},{"date":"2023-12-10T16:00:00.000Z","stockId":727,"sp":2.67},{"date":"2023-12-07T16:00:00.000Z","stockId":727,"sp":2.64},{"date":"2023-12-06T16:00:00.000Z","stockId":727,"sp":2.62},{"date":"2023-12-05T16:00:00.000Z","stockId":727,"sp":2.64},{"date":"2023-12-04T16:00:00.000Z","stockId":727,"sp":2.65},{"date":"2023-12-03T16:00:00.000Z","stockId":727,"sp":2.7},{"date":"2023-11-30T16:00:00.000Z","stockId":727,"sp":2.72},{"date":"2023-11-29T16:00:00.000Z","stockId":727,"sp":2.66},{"date":"2023-11-28T16:00:00.000Z","stockId":727,"sp":2.71},{"date":"2023-11-27T16:00:00.000Z","stockId":727,"sp":2.75},{"date":"2023-11-26T16:00:00.000Z","stockId":727,"sp":2.73},{"date":"2023-11-23T16:00:00.000Z","stockId":727,"sp":2.76},{"date":"2023-11-22T16:00:00.000Z","stockId":727,"sp":2.83},{"date":"2023-11-21T16:00:00.000Z","stockId":727,"sp":2.79},{"date":"2023-11-20T16:00:00.000Z","stockId":727,"sp":2.86},{"date":"2023-11-19T16:00:00.000Z","stockId":727,"sp":2.9},{"date":"2023-11-16T16:00:00.000Z","stockId":727,"sp":2.88},{"date":"2023-11-15T16:00:00.000Z","stockId":727,"sp":2.86},{"date":"2023-11-14T16:00:00.000Z","stockId":727,"sp":2.88},{"date":"2023-11-13T16:00:00.000Z","stockId":727,"sp":2.88},{"date":"2023-11-12T16:00:00.000Z","stockId":727,"sp":2.77},{"date":"2023-11-09T16:00:00.000Z","stockId":727,"sp":2.73},{"date":"2023-11-08T16:00:00.000Z","stockId":727,"sp":2.76},{"date":"2023-11-07T16:00:00.000Z","stockId":727,"sp":2.84},{"date":"2023-11-06T16:00:00.000Z","stockId":727,"sp":2.83},{"date":"2023-11-05T16:00:00.000Z","stockId":727,"sp":2.79},{"date":"2023-11-02T16:00:00.000Z","stockId":727,"sp":2.69},{"date":"2023-11-01T16:00:00.000Z","stockId":727,"sp":2.67},{"date":"2023-10-31T16:00:00.000Z","stockId":727,"sp":2.7},{"date":"2023-10-30T16:00:00.000Z","stockId":727,"sp":2.78},{"date":"2023-10-29T16:00:00.000Z","stockId":727,"sp":2.86},{"date":"2023-10-26T16:00:00.000Z","stockId":727,"sp":2.83},{"date":"2023-10-25T16:00:00.000Z","stockId":727,"sp":2.91},{"date":"2023-10-24T16:00:00.000Z","stockId":727,"sp":2.92},{"date":"2023-10-23T16:00:00.000Z","stockId":727,"sp":2.83},{"date":"2023-10-22T16:00:00.000Z","stockId":727,"sp":2.88},{"date":"2023-10-19T16:00:00.000Z","stockId":727,"sp":2.84},{"date":"2023-10-18T16:00:00.000Z","stockId":727,"sp":3.03},{"date":"2023-10-17T16:00:00.000Z","stockId":727,"sp":3.36},{"date":"2023-10-16T16:00:00.000Z","stockId":727,"sp":3.05},{"date":"2023-10-15T16:00:00.000Z","stockId":727,"sp":3.38},{"date":"2023-10-12T16:00:00.000Z","stockId":727,"sp":3.38},{"date":"2023-10-11T16:00:00.000Z","stockId":727,"sp":3.07},{"date":"2023-10-10T16:00:00.000Z","stockId":727,"sp":2.79},{"date":"2023-10-09T16:00:00.000Z","stockId":727,"sp":2.95},{"date":"2023-10-08T16:00:00.000Z","stockId":727,"sp":2.68},{"date":"2023-09-27T16:00:00.000Z","stockId":727,"sp":2.56},{"date":"2023-09-26T16:00:00.000Z","stockId":727,"sp":2.33},{"date":"2023-09-25T16:00:00.000Z","stockId":727,"sp":2.38},{"date":"2023-09-24T16:00:00.000Z","stockId":727,"sp":2.42},{"date":"2023-09-21T16:00:00.000Z","stockId":727,"sp":2.47},{"date":"2023-09-20T16:00:00.000Z","stockId":727,"sp":2.3},{"date":"2023-09-19T16:00:00.000Z","stockId":727,"sp":2.29},{"date":"2023-09-18T16:00:00.000Z","stockId":727,"sp":2.33},{"date":"2023-09-17T16:00:00.000Z","stockId":727,"sp":2.37},{"date":"2023-09-14T16:00:00.000Z","stockId":727,"sp":2.34},{"date":"2023-09-13T16:00:00.000Z","stockId":727,"sp":2.38},{"date":"2023-09-12T16:00:00.000Z","stockId":727,"sp":2.46},{"date":"2023-09-11T16:00:00.000Z","stockId":727,"sp":2.39},{"date":"2023-09-10T16:00:00.000Z","stockId":727,"sp":2.38},{"date":"2023-09-07T16:00:00.000Z","stockId":727,"sp":2.43},{"date":"2023-09-06T16:00:00.000Z","stockId":727,"sp":2.39},{"date":"2023-09-05T16:00:00.000Z","stockId":727,"sp":2.42},{"date":"2023-09-04T16:00:00.000Z","stockId":727,"sp":2.39},{"date":"2023-09-03T16:00:00.000Z","stockId":727,"sp":2.38},{"date":"2023-08-31T16:00:00.000Z","stockId":727,"sp":2.37},{"date":"2023-08-30T16:00:00.000Z","stockId":727,"sp":2.36},{"date":"2023-08-29T16:00:00.000Z","stockId":727,"sp":2.35},{"date":"2023-08-28T16:00:00.000Z","stockId":727,"sp":2.3},{"date":"2023-08-27T16:00:00.000Z","stockId":727,"sp":2.26},{"date":"2023-08-24T16:00:00.000Z","stockId":727,"sp":2.19},{"date":"2023-08-23T16:00:00.000Z","stockId":727,"sp":2.23},{"date":"2023-08-22T16:00:00.000Z","stockId":727,"sp":2.25},{"date":"2023-08-21T16:00:00.000Z","stockId":727,"sp":2.26},{"date":"2023-08-20T16:00:00.000Z","stockId":727,"sp":2.23},{"date":"2023-08-17T16:00:00.000Z","stockId":727,"sp":2.25},{"date":"2023-08-16T16:00:00.000Z","stockId":727,"sp":2.27},{"date":"2023-08-15T16:00:00.000Z","stockId":727,"sp":2.25},{"date":"2023-08-14T16:00:00.000Z","stockId":727,"sp":2.27},{"date":"2023-08-13T16:00:00.000Z","stockId":727,"sp":2.26},{"date":"2023-08-10T16:00:00.000Z","stockId":727,"sp":2.25},{"date":"2023-08-09T16:00:00.000Z","stockId":727,"sp":2.29},{"date":"2023-08-08T16:00:00.000Z","stockId":727,"sp":2.28},{"date":"2023-08-07T16:00:00.000Z","stockId":727,"sp":2.31},{"date":"2023-08-06T16:00:00.000Z","stockId":727,"sp":2.34},{"date":"2023-08-03T16:00:00.000Z","stockId":727,"sp":2.36},{"date":"2023-08-02T16:00:00.000Z","stockId":727,"sp":2.36},{"date":"2023-08-01T16:00:00.000Z","stockId":727,"sp":2.41},{"date":"2023-07-31T16:00:00.000Z","stockId":727,"sp":2.36},{"date":"2023-07-30T16:00:00.000Z","stockId":727,"sp":2.3},{"date":"2023-07-27T16:00:00.000Z","stockId":727,"sp":2.28},{"date":"2023-07-26T16:00:00.000Z","stockId":727,"sp":2.26},{"date":"2023-07-25T16:00:00.000Z","stockId":727,"sp":2.28},{"date":"2023-07-24T16:00:00.000Z","stockId":727,"sp":2.28},{"date":"2023-07-23T16:00:00.000Z","stockId":727,"sp":2.26},{"date":"2023-07-20T16:00:00.000Z","stockId":727,"sp":2.25},{"date":"2023-07-19T16:00:00.000Z","stockId":727,"sp":2.25},{"date":"2023-07-18T16:00:00.000Z","stockId":727,"sp":2.28},{"date":"2023-07-17T16:00:00.000Z","stockId":727,"sp":2.27},{"date":"2023-07-16T16:00:00.000Z","stockId":727,"sp":2.24},{"date":"2023-07-13T16:00:00.000Z","stockId":727,"sp":2.15},{"date":"2023-07-12T16:00:00.000Z","stockId":727,"sp":2.14},{"date":"2023-07-11T16:00:00.000Z","stockId":727,"sp":2.12},{"date":"2023-07-10T16:00:00.000Z","stockId":727,"sp":2.15},{"date":"2023-07-09T16:00:00.000Z","stockId":727,"sp":2.11},{"date":"2023-07-06T16:00:00.000Z","stockId":727,"sp":2.13},{"date":"2023-07-05T16:00:00.000Z","stockId":727,"sp":2.15},{"date":"2023-07-04T16:00:00.000Z","stockId":727,"sp":2.13},{"date":"2023-07-03T16:00:00.000Z","stockId":727,"sp":2.12},{"date":"2023-07-02T16:00:00.000Z","stockId":727,"sp":2.13},{"date":"2023-06-29T16:00:00.000Z","stockId":727,"sp":2.12},{"date":"2023-06-28T16:00:00.000Z","stockId":727,"sp":2.08},{"date":"2023-06-27T16:00:00.000Z","stockId":727,"sp":2.07},{"date":"2023-06-26T16:00:00.000Z","stockId":727,"sp":2.08},{"date":"2023-06-25T16:00:00.000Z","stockId":727,"sp":2.07},{"date":"2023-06-20T16:00:00.000Z","stockId":727,"sp":2.17},{"date":"2023-06-19T16:00:00.000Z","stockId":727,"sp":2.12},{"date":"2023-06-18T16:00:00.000Z","stockId":727,"sp":2.13},{"date":"2023-06-15T16:00:00.000Z","stockId":727,"sp":2.14},{"date":"2023-06-14T16:00:00.000Z","stockId":727,"sp":2.11},{"date":"2023-06-13T16:00:00.000Z","stockId":727,"sp":2.12},{"date":"2023-06-12T16:00:00.000Z","stockId":727,"sp":2.11},{"date":"2023-06-11T16:00:00.000Z","stockId":727,"sp":2.09},{"date":"2023-06-08T16:00:00.000Z","stockId":727,"sp":2.06}],"dateFlag":"day"}