window.pageData = {"stock":{"_id":2427,"stockCode":"002427","exchange":"sz","market":"a","stockType":"company","followedNum":120,"ipoDate":"2010-06-07T16:00:00.000Z","areaCode":"cn","blackenedNum":25,"provinceCode":11,"fsTableType":"non_financial","tickerId":2427,"establishDate":"2003-10-29T16:00:00.000Z","memoNum":13,"listingStatus":"normally_listed","currency":"CNY","name":"尤夫股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"yfgf","mutualMarkets":["ha"],"actualControllerTypes":["state_owned"],"actualControllerName":"陕西省人民政府国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000220401,"stockCode":"220401","name":"涤纶","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":27.929078325964458},"pb":{"mcw":2.126517924864915},"ps_ttm":{"mcw":0.600004405594109},"dyr":{"mcw":0.008779222876852648}},"staticDividendYieldRatio":0.009131325228552917},"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":2020000220401,"stockCode":"220401","name":"涤纶","stockType":"industry","exchange":"sw_2021","tickerId":220401,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.0003},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.0001},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_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.unifull.com","companyName":"浙江尤夫高新纤维股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2427,"type":"tr_dri","cagr_p_r_fs":-0.018392651503867485,"cagr_p_r_fys":-0.17883755588673567,"cagr_p_r_y1":-0.29449423815620845,"cagr_p_r_y3":-0.08934993861289686,"cagr_p_r_y5":-0.013584432924054868,"p_r_fs":-0.25604506412564154,"cagr_p_r_d30":-0.14969135802469147,"cagr_p_r_d60":-0.21173104434906986,"cagr_p_r_d90":-0.2503401360544215,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2010-06-07T16:00:00.000Z","cagr_p_r_y10":-0.10652093629894566,"cagr_p_r_d14":-0.04835924006908465,"cagr_p_r_d7":-0.031634446397188154},"shnc":{"stockId":2427,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":56181,"shnc_d90":-0.036990692332744816,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":56181,"shnc_q1":-0.036990692332744816,"shnc_q2":-0.08485095292392898,"shnc_q3":-0.34315811626058085,"shnc_y1":-0.027135138879268546,"shnc_y2":2.5161472024033045},"ple":{"stockId":2427,"type":"ple","ps":227358300,"ps_mc":1252744233,"ps_shbt10sh_r":0.3510942146878646,"ps_sc_r":0.2307,"pc":7,"last_data_date":"2026-05-07T16:00:00.000Z"},"mm_ha":{"stockId":2427,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":3052954,"mm_sha":18745138,"mm_sh_cap_r":0.003100963154978867,"spc":-0.016,"mm_sh_nba_q1":-2047527.0899701908,"mm_sh_nba_q2":20604700.3582952,"mm_sh_nba_q3":20604700.3582952,"mm_sh_nba_q4":19980053.060681015,"mm_sh_cap_rc_q1":-0.0003342315779693637,"mm_sh_cap_rc_q2":0.003092648426232002,"mm_sh_cap_rc_q3":0.003092648426232002,"mm_sh_cap_rc_q4":0.003019922482147523,"mm_sh_nbv_q1":-329057,"mm_sh_nbv_q2":3044768,"mm_sh_nbv_q3":3044768,"mm_sh_nbv_q4":2973168}},"priceMetrics":{"pe_ttm":423.4363136083554,"d_pe_ttm":568.4965039332241,"pb":5.683945794992868,"pb_wo_gw":5.683945794992868,"dyr":0,"mc":5380462962.42,"mc_om":5380462962.42,"sp":5.46,"spc":-0.0091,"ta":79015990,"to_r":0.014579825055628796,"cmc":5375468204,"ecmc":2626800796.62,"ecmc_psh":46756,"shn":56181}},"shareholdersEquityChangeData":[{"_id":"6865f99bb9bea94b61783827","stockId":2427,"source":"cn_info","shareholderName":"公司3名核心中层管理人员","declarationDate":"2025-01-02T16:00:00.000Z","date":"2025-01-02T16:00:00.000Z","changeQuantity":132900,"sharesChangeRatio":0.00013,"priceLimit":"3.217","sharesHeldAfterChange":0.00055,"quantityHeldAfterChange":545400,"priceFloor":3.217,"priceCeiling":3.217,"averagePrice":3.217,"stock":{"_id":2427,"stockCode":"002427","exchange":"sz","market":"a","stockType":"company","followedNum":120,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2427,"memoNum":13,"currency":"CNY","name":"尤夫股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783828","stockId":2427,"source":"cn_info","shareholderName":"孟祥功","declarationDate":"2025-01-02T16:00:00.000Z","date":"2025-01-02T16:00:00.000Z","changeQuantity":50000,"sharesChangeRatio":0.00005,"priceLimit":"3.032","sharesHeldAfterChange":0.00022,"quantityHeldAfterChange":213121,"priceFloor":3.032,"priceCeiling":3.032,"averagePrice":3.032,"stock":{"_id":2427,"stockCode":"002427","exchange":"sz","market":"a","stockType":"company","followedNum":120,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2427,"memoNum":13,"currency":"CNY","name":"尤夫股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783829","stockId":2427,"source":"cn_info","shareholderName":"王国兴","declarationDate":"2025-01-02T16:00:00.000Z","date":"2025-01-02T16:00:00.000Z","changeQuantity":128100,"sharesChangeRatio":0.00013,"priceLimit":"3.137","sharesHeldAfterChange":0.00033,"quantityHeldAfterChange":320500,"priceFloor":3.137,"priceCeiling":3.137,"averagePrice":3.137,"stock":{"_id":2427,"stockCode":"002427","exchange":"sz","market":"a","stockType":"company","followedNum":120,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2427,"memoNum":13,"currency":"CNY","name":"尤夫股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b6178382a","stockId":2427,"source":"cn_info","shareholderName":"蔡玮","declarationDate":"2025-01-02T16:00:00.000Z","date":"2025-01-02T16:00:00.000Z","changeQuantity":20900,"sharesChangeRatio":0.00002,"priceLimit":"3.361","sharesHeldAfterChange":0.00006,"quantityHeldAfterChange":59600,"priceFloor":3.361,"priceCeiling":3.361,"averagePrice":3.361,"stock":{"_id":2427,"stockCode":"002427","exchange":"sz","market":"a","stockType":"company","followedNum":120,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2427,"memoNum":13,"currency":"CNY","name":"尤夫股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b6178382b","stockId":2427,"source":"cn_info","shareholderName":"郭麾","declarationDate":"2025-01-02T16:00:00.000Z","date":"2025-01-02T16:00:00.000Z","changeQuantity":15000,"sharesChangeRatio":0.00002,"priceLimit":"2.928","sharesHeldAfterChange":0.00035,"quantityHeldAfterChange":343000,"priceFloor":2.928,"priceCeiling":2.928,"averagePrice":2.928,"stock":{"_id":2427,"stockCode":"002427","exchange":"sz","market":"a","stockType":"company","followedNum":120,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2427,"memoNum":13,"currency":"CNY","name":"尤夫股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783821","stockId":2427,"source":"cn_info","shareholderName":"公司3名核心中层管理人员","declarationDate":"2024-10-18T16:00:00.000Z","date":"2024-10-18T16:00:00.000Z","changeQuantity":412500,"sharesChangeRatio":0.00042,"priceLimit":"3.102","sharesHeldAfterChange":0.00042,"quantityHeldAfterChange":412500,"priceFloor":3.102,"priceCeiling":3.102,"averagePrice":3.102,"stock":{"_id":2427,"stockCode":"002427","exchange":"sz","market":"a","stockType":"company","followedNum":120,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2427,"memoNum":13,"currency":"CNY","name":"尤夫股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783822","stockId":2427,"source":"cn_info","shareholderName":"孟祥功","declarationDate":"2024-10-18T16:00:00.000Z","date":"2024-10-18T16:00:00.000Z","changeQuantity":155000,"sharesChangeRatio":0.00016,"priceLimit":"2.790","sharesHeldAfterChange":0.00017,"quantityHeldAfterChange":163121,"priceFloor":2.79,"priceCeiling":2.79,"averagePrice":2.79,"stock":{"_id":2427,"stockCode":"002427","exchange":"sz","market":"a","stockType":"company","followedNum":120,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2427,"memoNum":13,"currency":"CNY","name":"尤夫股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783823","stockId":2427,"source":"cn_info","shareholderName":"王国兴","declarationDate":"2024-10-18T16:00:00.000Z","date":"2024-10-18T16:00:00.000Z","changeQuantity":192400,"sharesChangeRatio":0.0002,"priceLimit":"2.780","sharesHeldAfterChange":0.0002,"quantityHeldAfterChange":192400,"priceFloor":2.78,"priceCeiling":2.78,"averagePrice":2.78,"stock":{"_id":2427,"stockCode":"002427","exchange":"sz","market":"a","stockType":"company","followedNum":120,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2427,"memoNum":13,"currency":"CNY","name":"尤夫股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783824","stockId":2427,"source":"cn_info","shareholderName":"王锋","declarationDate":"2024-10-18T16:00:00.000Z","date":"2024-10-18T16:00:00.000Z","changeQuantity":215000,"sharesChangeRatio":0.00022,"priceLimit":"2.792","sharesHeldAfterChange":0.00022,"quantityHeldAfterChange":215000,"priceFloor":2.792,"priceCeiling":2.792,"averagePrice":2.792,"stock":{"_id":2427,"stockCode":"002427","exchange":"sz","market":"a","stockType":"company","followedNum":120,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2427,"memoNum":13,"currency":"CNY","name":"尤夫股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783825","stockId":2427,"source":"cn_info","shareholderName":"蔡玮","declarationDate":"2024-10-18T16:00:00.000Z","date":"2024-10-18T16:00:00.000Z","changeQuantity":38700,"sharesChangeRatio":0.00004,"priceLimit":"3.062","sharesHeldAfterChange":0.00004,"quantityHeldAfterChange":38700,"priceFloor":3.062,"priceCeiling":3.062,"averagePrice":3.062,"stock":{"_id":2427,"stockCode":"002427","exchange":"sz","market":"a","stockType":"company","followedNum":120,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2427,"memoNum":13,"currency":"CNY","name":"尤夫股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783826","stockId":2427,"source":"cn_info","shareholderName":"郭麾","declarationDate":"2024-10-18T16:00:00.000Z","date":"2024-10-18T16:00:00.000Z","changeQuantity":328000,"sharesChangeRatio":0.00033,"priceLimit":"2.880","sharesHeldAfterChange":0.00033,"quantityHeldAfterChange":328000,"priceFloor":2.88,"priceCeiling":2.88,"averagePrice":2.88,"stock":{"_id":2427,"stockCode":"002427","exchange":"sz","market":"a","stockType":"company","followedNum":120,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2427,"memoNum":13,"currency":"CNY","name":"尤夫股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b61783820","stockId":2427,"source":"cn_info","shareholderName":"浙江尤夫高新纤维股份有限公司管理人","declarationDate":"2023-12-14T16:00:00.000Z","date":"2023-12-12T16:00:00.000Z","changeQuantity":-8691789,"sharesChangeRatio":0.00882,"priceLimit":"6.295","sharesHeldAfterChange":0.0682,"quantityHeldAfterChange":67175053,"priceFloor":6.295,"priceCeiling":6.295,"averagePrice":6.295,"stock":{"_id":2427,"stockCode":"002427","exchange":"sz","market":"a","stockType":"company","followedNum":120,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2427,"memoNum":13,"currency":"CNY","name":"尤夫股份","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99bb9bea94b6178381f","stockId":2427,"source":"cn_info","shareholderName":"浙江尤夫高新纤维股份有限公司管理人","declarationDate":"2023-10-30T16:00:00.000Z","date":"2023-10-26T16:00:00.000Z","changeQuantity":-18384073,"sharesChangeRatio":0.0187,"sharesHeldAfterChange":0.077,"quantityHeldAfterChange":75866842,"candlestickAveragePrice":5.203224652171167,"lastUpdated":"2025-07-30T09:43:40.543Z","stock":{"_id":2427,"stockCode":"002427","exchange":"sz","market":"a","stockType":"company","followedNum":120,"areaCode":"cn","blackenedNum":25,"fsTableType":"non_financial","tickerId":2427,"memoNum":13,"currency":"CNY","name":"尤夫股份","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":2427,"sp":5.46},{"stockId":2427,"date":"2026-05-13T16:00:00.000Z","sp":5.51},{"stockId":2427,"date":"2026-05-12T16:00:00.000Z","sp":5.58},{"date":"2026-05-11T16:00:00.000Z","stockId":2427,"sp":5.64},{"date":"2026-05-10T16:00:00.000Z","stockId":2427,"sp":5.79},{"stockId":2427,"date":"2026-05-07T16:00:00.000Z","sp":5.88},{"date":"2026-05-06T16:00:00.000Z","stockId":2427,"sp":5.69},{"date":"2026-05-05T16:00:00.000Z","stockId":2427,"sp":5.69},{"date":"2026-04-29T16:00:00.000Z","stockId":2427,"sp":5.79},{"stockId":2427,"date":"2026-04-28T16:00:00.000Z","sp":5.81},{"stockId":2427,"date":"2026-04-27T16:00:00.000Z","sp":6.24},{"stockId":2427,"date":"2026-04-26T16:00:00.000Z","sp":6.31},{"date":"2026-04-23T16:00:00.000Z","stockId":2427,"sp":6.23},{"stockId":2427,"date":"2026-04-22T16:00:00.000Z","sp":6.28},{"stockId":2427,"date":"2026-04-21T16:00:00.000Z","sp":6.4},{"date":"2026-04-20T16:00:00.000Z","stockId":2427,"sp":6.43},{"date":"2026-04-19T16:00:00.000Z","stockId":2427,"sp":6.52},{"stockId":2427,"date":"2026-04-16T16:00:00.000Z","sp":6.46},{"date":"2026-04-15T16:00:00.000Z","stockId":2427,"sp":6.45},{"stockId":2427,"date":"2026-04-14T16:00:00.000Z","sp":6.44},{"date":"2026-04-13T16:00:00.000Z","stockId":2427,"sp":6.48},{"stockId":2427,"date":"2026-04-12T16:00:00.000Z","sp":6.51},{"date":"2026-04-09T16:00:00.000Z","stockId":2427,"sp":6.76},{"date":"2026-04-08T16:00:00.000Z","stockId":2427,"sp":6.44},{"date":"2026-04-07T16:00:00.000Z","stockId":2427,"sp":6.34},{"date":"2026-04-06T16:00:00.000Z","stockId":2427,"sp":6.23},{"date":"2026-04-02T16:00:00.000Z","stockId":2427,"sp":5.66},{"date":"2026-04-01T16:00:00.000Z","stockId":2427,"sp":5.93},{"stockId":2427,"date":"2026-03-31T16:00:00.000Z","sp":6.18},{"date":"2026-03-30T16:00:00.000Z","stockId":2427,"sp":6.14},{"stockId":2427,"date":"2026-03-29T16:00:00.000Z","sp":6.24},{"stockId":2427,"date":"2026-03-26T16:00:00.000Z","sp":6.31},{"date":"2026-03-25T16:00:00.000Z","stockId":2427,"sp":6.26},{"date":"2026-03-24T16:00:00.000Z","stockId":2427,"sp":6.46},{"date":"2026-03-23T16:00:00.000Z","stockId":2427,"sp":6.47},{"date":"2026-03-22T16:00:00.000Z","stockId":2427,"sp":6.29},{"date":"2026-03-19T16:00:00.000Z","stockId":2427,"sp":6.71},{"stockId":2427,"date":"2026-03-18T16:00:00.000Z","sp":7.34},{"stockId":2427,"date":"2026-03-17T16:00:00.000Z","sp":7.71},{"date":"2026-03-16T16:00:00.000Z","stockId":2427,"sp":7.96},{"stockId":2427,"date":"2026-03-15T16:00:00.000Z","sp":7.69},{"date":"2026-03-12T16:00:00.000Z","stockId":2427,"sp":6.99},{"date":"2026-03-11T16:00:00.000Z","stockId":2427,"sp":7.24},{"stockId":2427,"date":"2026-03-10T16:00:00.000Z","sp":7.18},{"stockId":2427,"date":"2026-03-09T16:00:00.000Z","sp":7.16},{"stockId":2427,"date":"2026-03-08T16:00:00.000Z","sp":7.11},{"date":"2026-03-05T16:00:00.000Z","stockId":2427,"sp":7.33},{"date":"2026-03-04T16:00:00.000Z","stockId":2427,"sp":6.96},{"stockId":2427,"date":"2026-03-03T16:00:00.000Z","sp":6.83},{"date":"2026-03-02T16:00:00.000Z","stockId":2427,"sp":7},{"date":"2026-03-01T16:00:00.000Z","stockId":2427,"sp":7.5},{"stockId":2427,"date":"2026-02-26T16:00:00.000Z","sp":7.69},{"stockId":2427,"date":"2026-02-25T16:00:00.000Z","sp":7.67},{"stockId":2427,"date":"2026-02-24T16:00:00.000Z","sp":7.74},{"stockId":2427,"date":"2026-02-23T16:00:00.000Z","sp":7.62},{"stockId":2427,"date":"2026-02-12T16:00:00.000Z","sp":7.35},{"stockId":2427,"date":"2026-02-11T16:00:00.000Z","sp":7.49},{"stockId":2427,"date":"2026-02-10T16:00:00.000Z","sp":7.77},{"stockId":2427,"date":"2026-02-09T16:00:00.000Z","sp":7.72},{"stockId":2427,"date":"2026-02-08T16:00:00.000Z","sp":7.79},{"date":"2026-02-05T16:00:00.000Z","stockId":2427,"sp":7.66},{"stockId":2427,"date":"2026-02-04T16:00:00.000Z","sp":7.52},{"stockId":2427,"date":"2026-02-03T16:00:00.000Z","sp":7.59},{"stockId":2427,"date":"2026-02-02T16:00:00.000Z","sp":7.43},{"stockId":2427,"date":"2026-02-01T16:00:00.000Z","sp":6.97},{"date":"2026-01-29T16:00:00.000Z","stockId":2427,"sp":7.29},{"date":"2026-01-28T16:00:00.000Z","stockId":2427,"sp":7.6},{"date":"2026-01-27T16:00:00.000Z","stockId":2427,"sp":7.53},{"date":"2026-01-26T16:00:00.000Z","stockId":2427,"sp":7.51},{"stockId":2427,"date":"2026-01-25T16:00:00.000Z","sp":7.87},{"stockId":2427,"date":"2026-01-22T16:00:00.000Z","sp":7.6},{"stockId":2427,"date":"2026-01-21T16:00:00.000Z","sp":7.62},{"date":"2026-01-20T16:00:00.000Z","stockId":2427,"sp":7.86},{"stockId":2427,"date":"2026-01-19T16:00:00.000Z","sp":7.99},{"date":"2026-01-18T16:00:00.000Z","stockId":2427,"sp":7.62},{"date":"2026-01-15T16:00:00.000Z","stockId":2427,"sp":7.24},{"stockId":2427,"date":"2026-01-14T16:00:00.000Z","sp":7.68},{"stockId":2427,"date":"2026-01-13T16:00:00.000Z","sp":7.33},{"date":"2026-01-12T16:00:00.000Z","stockId":2427,"sp":6.66},{"date":"2026-01-11T16:00:00.000Z","stockId":2427,"sp":6.84},{"stockId":2427,"date":"2026-01-08T16:00:00.000Z","sp":6.76},{"date":"2026-01-07T16:00:00.000Z","stockId":2427,"sp":6.8},{"date":"2026-01-06T16:00:00.000Z","stockId":2427,"sp":6.55},{"date":"2026-01-05T16:00:00.000Z","stockId":2427,"sp":6.69},{"date":"2026-01-04T16:00:00.000Z","stockId":2427,"sp":6.64},{"date":"2025-12-30T16:00:00.000Z","stockId":2427,"sp":6.71},{"date":"2025-12-29T16:00:00.000Z","stockId":2427,"sp":6.86},{"date":"2025-12-28T16:00:00.000Z","stockId":2427,"sp":6.85},{"date":"2025-12-25T16:00:00.000Z","stockId":2427,"sp":6.76},{"date":"2025-12-24T16:00:00.000Z","stockId":2427,"sp":6.69},{"date":"2025-12-23T16:00:00.000Z","stockId":2427,"sp":6.79},{"date":"2025-12-22T16:00:00.000Z","stockId":2427,"sp":6.17},{"date":"2025-12-21T16:00:00.000Z","stockId":2427,"sp":6.3},{"date":"2025-12-18T16:00:00.000Z","stockId":2427,"sp":6.25},{"date":"2025-12-17T16:00:00.000Z","stockId":2427,"sp":6.19},{"date":"2025-12-16T16:00:00.000Z","stockId":2427,"sp":6.13},{"date":"2025-12-15T16:00:00.000Z","stockId":2427,"sp":6.1},{"date":"2025-12-14T16:00:00.000Z","stockId":2427,"sp":6.22},{"date":"2025-12-11T16:00:00.000Z","stockId":2427,"sp":6.09},{"date":"2025-12-10T16:00:00.000Z","stockId":2427,"sp":6.03},{"date":"2025-12-09T16:00:00.000Z","stockId":2427,"sp":6.15},{"date":"2025-12-08T16:00:00.000Z","stockId":2427,"sp":6.14},{"date":"2025-12-07T16:00:00.000Z","stockId":2427,"sp":6.18},{"date":"2025-12-04T16:00:00.000Z","stockId":2427,"sp":6.2},{"date":"2025-12-03T16:00:00.000Z","stockId":2427,"sp":6.09},{"date":"2025-12-02T16:00:00.000Z","stockId":2427,"sp":6.27},{"date":"2025-12-01T16:00:00.000Z","stockId":2427,"sp":6.4},{"date":"2025-11-30T16:00:00.000Z","stockId":2427,"sp":6.47},{"date":"2025-11-27T16:00:00.000Z","stockId":2427,"sp":6.47},{"date":"2025-11-26T16:00:00.000Z","stockId":2427,"sp":6.39},{"date":"2025-11-25T16:00:00.000Z","stockId":2427,"sp":6.4},{"date":"2025-11-24T16:00:00.000Z","stockId":2427,"sp":6.5},{"date":"2025-11-23T16:00:00.000Z","stockId":2427,"sp":6.48},{"date":"2025-11-20T16:00:00.000Z","stockId":2427,"sp":6.34},{"date":"2025-11-19T16:00:00.000Z","stockId":2427,"sp":6.66},{"date":"2025-11-18T16:00:00.000Z","stockId":2427,"sp":6.82},{"date":"2025-11-17T16:00:00.000Z","stockId":2427,"sp":6.95},{"date":"2025-11-16T16:00:00.000Z","stockId":2427,"sp":7.19},{"date":"2025-11-13T16:00:00.000Z","stockId":2427,"sp":7.14},{"date":"2025-11-12T16:00:00.000Z","stockId":2427,"sp":7.12},{"date":"2025-11-11T16:00:00.000Z","stockId":2427,"sp":7.07},{"date":"2025-11-10T16:00:00.000Z","stockId":2427,"sp":7.13},{"date":"2025-11-09T16:00:00.000Z","stockId":2427,"sp":7.1},{"date":"2025-11-06T16:00:00.000Z","stockId":2427,"sp":7},{"date":"2025-11-05T16:00:00.000Z","stockId":2427,"sp":6.93},{"date":"2025-11-04T16:00:00.000Z","stockId":2427,"sp":7.02},{"date":"2025-11-03T16:00:00.000Z","stockId":2427,"sp":6.96},{"date":"2025-11-02T16:00:00.000Z","stockId":2427,"sp":6.99},{"date":"2025-10-30T16:00:00.000Z","stockId":2427,"sp":6.93},{"date":"2025-10-29T16:00:00.000Z","stockId":2427,"sp":6.79},{"date":"2025-10-28T16:00:00.000Z","stockId":2427,"sp":6.89},{"date":"2025-10-27T16:00:00.000Z","stockId":2427,"sp":6.92},{"date":"2025-10-26T16:00:00.000Z","stockId":2427,"sp":6.95},{"date":"2025-10-23T16:00:00.000Z","stockId":2427,"sp":6.98},{"date":"2025-10-22T16:00:00.000Z","stockId":2427,"sp":7.11},{"date":"2025-10-21T16:00:00.000Z","stockId":2427,"sp":7.07},{"date":"2025-10-20T16:00:00.000Z","stockId":2427,"sp":7.01},{"date":"2025-10-19T16:00:00.000Z","stockId":2427,"sp":6.81},{"date":"2025-10-16T16:00:00.000Z","stockId":2427,"sp":6.74},{"date":"2025-10-15T16:00:00.000Z","stockId":2427,"sp":6.89},{"date":"2025-10-14T16:00:00.000Z","stockId":2427,"sp":7.05},{"date":"2025-10-13T16:00:00.000Z","stockId":2427,"sp":6.95},{"date":"2025-10-12T16:00:00.000Z","stockId":2427,"sp":7.07},{"date":"2025-10-09T16:00:00.000Z","stockId":2427,"sp":6.9},{"date":"2025-10-08T16:00:00.000Z","stockId":2427,"sp":6.8},{"date":"2025-09-29T16:00:00.000Z","stockId":2427,"sp":6.71},{"date":"2025-09-28T16:00:00.000Z","stockId":2427,"sp":6.7},{"date":"2025-09-25T16:00:00.000Z","stockId":2427,"sp":6.93},{"date":"2025-09-24T16:00:00.000Z","stockId":2427,"sp":6.78},{"date":"2025-09-23T16:00:00.000Z","stockId":2427,"sp":6.88},{"date":"2025-09-22T16:00:00.000Z","stockId":2427,"sp":6.83},{"date":"2025-09-21T16:00:00.000Z","stockId":2427,"sp":7.1},{"date":"2025-09-18T16:00:00.000Z","stockId":2427,"sp":7.14},{"date":"2025-09-17T16:00:00.000Z","stockId":2427,"sp":7.32},{"date":"2025-09-16T16:00:00.000Z","stockId":2427,"sp":7.22},{"date":"2025-09-15T16:00:00.000Z","stockId":2427,"sp":7.32},{"date":"2025-09-14T16:00:00.000Z","stockId":2427,"sp":7.18},{"date":"2025-09-11T16:00:00.000Z","stockId":2427,"sp":7.22},{"date":"2025-09-10T16:00:00.000Z","stockId":2427,"sp":7.29},{"date":"2025-09-09T16:00:00.000Z","stockId":2427,"sp":7.22},{"date":"2025-09-08T16:00:00.000Z","stockId":2427,"sp":7.22},{"date":"2025-09-07T16:00:00.000Z","stockId":2427,"sp":7.33},{"date":"2025-09-04T16:00:00.000Z","stockId":2427,"sp":7.3},{"date":"2025-09-03T16:00:00.000Z","stockId":2427,"sp":7.17},{"date":"2025-09-02T16:00:00.000Z","stockId":2427,"sp":7.21},{"date":"2025-09-01T16:00:00.000Z","stockId":2427,"sp":7.42},{"date":"2025-08-31T16:00:00.000Z","stockId":2427,"sp":7.58},{"date":"2025-08-28T16:00:00.000Z","stockId":2427,"sp":7.55},{"date":"2025-08-27T16:00:00.000Z","stockId":2427,"sp":7.63},{"date":"2025-08-26T16:00:00.000Z","stockId":2427,"sp":7.57},{"date":"2025-08-25T16:00:00.000Z","stockId":2427,"sp":7.91},{"date":"2025-08-24T16:00:00.000Z","stockId":2427,"sp":7.88},{"date":"2025-08-21T16:00:00.000Z","stockId":2427,"sp":7.89},{"date":"2025-08-20T16:00:00.000Z","stockId":2427,"sp":8.04},{"date":"2025-08-19T16:00:00.000Z","stockId":2427,"sp":8.2},{"date":"2025-08-18T16:00:00.000Z","stockId":2427,"sp":7.78},{"date":"2025-08-17T16:00:00.000Z","stockId":2427,"sp":7.87},{"date":"2025-08-14T16:00:00.000Z","stockId":2427,"sp":7.65},{"date":"2025-08-13T16:00:00.000Z","stockId":2427,"sp":7.63},{"date":"2025-08-12T16:00:00.000Z","stockId":2427,"sp":7.58},{"date":"2025-08-11T16:00:00.000Z","stockId":2427,"sp":7.58},{"date":"2025-08-10T16:00:00.000Z","stockId":2427,"sp":7.64},{"date":"2025-08-07T16:00:00.000Z","stockId":2427,"sp":7.72},{"date":"2025-08-06T16:00:00.000Z","stockId":2427,"sp":7.64},{"date":"2025-08-05T16:00:00.000Z","stockId":2427,"sp":7.64},{"date":"2025-08-04T16:00:00.000Z","stockId":2427,"sp":7.79},{"date":"2025-08-03T16:00:00.000Z","stockId":2427,"sp":7.41},{"date":"2025-07-31T16:00:00.000Z","stockId":2427,"sp":7.39},{"date":"2025-07-30T16:00:00.000Z","stockId":2427,"sp":7.58},{"date":"2025-07-29T16:00:00.000Z","stockId":2427,"sp":7.81},{"date":"2025-07-28T16:00:00.000Z","stockId":2427,"sp":7.61},{"date":"2025-07-27T16:00:00.000Z","stockId":2427,"sp":7.81},{"date":"2025-07-24T16:00:00.000Z","stockId":2427,"sp":7.68},{"date":"2025-07-23T16:00:00.000Z","stockId":2427,"sp":7.84},{"date":"2025-07-22T16:00:00.000Z","stockId":2427,"sp":7.84},{"date":"2025-07-21T16:00:00.000Z","stockId":2427,"sp":8},{"date":"2025-07-20T16:00:00.000Z","stockId":2427,"sp":8.18},{"date":"2025-07-17T16:00:00.000Z","stockId":2427,"sp":8.21},{"date":"2025-07-16T16:00:00.000Z","stockId":2427,"sp":8.17},{"date":"2025-07-15T16:00:00.000Z","stockId":2427,"sp":8.15},{"date":"2025-07-14T16:00:00.000Z","stockId":2427,"sp":8.22},{"date":"2025-07-13T16:00:00.000Z","stockId":2427,"sp":8.18},{"date":"2025-07-10T16:00:00.000Z","stockId":2427,"sp":8.22},{"date":"2025-07-09T16:00:00.000Z","stockId":2427,"sp":8.22},{"date":"2025-07-08T16:00:00.000Z","stockId":2427,"sp":8.48},{"date":"2025-07-07T16:00:00.000Z","stockId":2427,"sp":8.5},{"date":"2025-07-06T16:00:00.000Z","stockId":2427,"sp":8.51},{"date":"2025-07-03T16:00:00.000Z","stockId":2427,"sp":8.43},{"date":"2025-07-02T16:00:00.000Z","stockId":2427,"sp":8.93},{"date":"2025-07-01T16:00:00.000Z","stockId":2427,"sp":9.25},{"date":"2025-06-30T16:00:00.000Z","stockId":2427,"sp":8.83},{"date":"2025-06-29T16:00:00.000Z","stockId":2427,"sp":8.71},{"date":"2025-06-26T16:00:00.000Z","stockId":2427,"sp":8.6},{"date":"2025-06-25T16:00:00.000Z","stockId":2427,"sp":8.97},{"date":"2025-06-24T16:00:00.000Z","stockId":2427,"sp":8.15},{"date":"2025-06-23T16:00:00.000Z","stockId":2427,"sp":8.17},{"date":"2025-06-22T16:00:00.000Z","stockId":2427,"sp":8.23},{"date":"2025-06-19T16:00:00.000Z","stockId":2427,"sp":8.01},{"date":"2025-06-18T16:00:00.000Z","stockId":2427,"sp":8.36},{"date":"2025-06-17T16:00:00.000Z","stockId":2427,"sp":8.98},{"date":"2025-06-16T16:00:00.000Z","stockId":2427,"sp":8.8},{"date":"2025-06-15T16:00:00.000Z","stockId":2427,"sp":9.31},{"date":"2025-06-12T16:00:00.000Z","stockId":2427,"sp":8.99},{"date":"2025-06-11T16:00:00.000Z","stockId":2427,"sp":9.6},{"date":"2025-06-10T16:00:00.000Z","stockId":2427,"sp":9.74},{"date":"2025-06-09T16:00:00.000Z","stockId":2427,"sp":10.13},{"date":"2025-06-08T16:00:00.000Z","stockId":2427,"sp":10.39},{"date":"2025-06-05T16:00:00.000Z","stockId":2427,"sp":9.99},{"date":"2025-06-04T16:00:00.000Z","stockId":2427,"sp":10.15},{"date":"2025-06-03T16:00:00.000Z","stockId":2427,"sp":10.59},{"date":"2025-06-02T16:00:00.000Z","stockId":2427,"sp":9.63},{"date":"2025-05-29T16:00:00.000Z","stockId":2427,"sp":9.43},{"date":"2025-05-28T16:00:00.000Z","stockId":2427,"sp":10.48},{"date":"2025-05-27T16:00:00.000Z","stockId":2427,"sp":10.69},{"date":"2025-05-26T16:00:00.000Z","stockId":2427,"sp":9.72},{"date":"2025-05-25T16:00:00.000Z","stockId":2427,"sp":8.84},{"date":"2025-05-22T16:00:00.000Z","stockId":2427,"sp":8.38},{"date":"2025-05-21T16:00:00.000Z","stockId":2427,"sp":7.62},{"date":"2025-05-20T16:00:00.000Z","stockId":2427,"sp":8.2},{"date":"2025-05-19T16:00:00.000Z","stockId":2427,"sp":8.49},{"date":"2025-05-18T16:00:00.000Z","stockId":2427,"sp":9.43},{"date":"2025-05-15T16:00:00.000Z","stockId":2427,"sp":8.57},{"date":"2025-05-14T16:00:00.000Z","stockId":2427,"sp":8.59},{"date":"2025-05-13T16:00:00.000Z","stockId":2427,"sp":7.81},{"date":"2025-05-12T16:00:00.000Z","stockId":2427,"sp":7.1},{"date":"2025-05-11T16:00:00.000Z","stockId":2427,"sp":6.45},{"date":"2025-05-08T16:00:00.000Z","stockId":2427,"sp":6.37},{"date":"2025-05-07T16:00:00.000Z","stockId":2427,"sp":6.88},{"date":"2025-05-06T16:00:00.000Z","stockId":2427,"sp":6.75},{"date":"2025-05-05T16:00:00.000Z","stockId":2427,"sp":6.55},{"date":"2025-04-29T16:00:00.000Z","stockId":2427,"sp":5.95},{"date":"2025-04-28T16:00:00.000Z","stockId":2427,"sp":6.6},{"date":"2025-04-27T16:00:00.000Z","stockId":2427,"sp":6.98},{"date":"2025-04-24T16:00:00.000Z","stockId":2427,"sp":7.76},{"date":"2025-04-23T16:00:00.000Z","stockId":2427,"sp":8.62},{"date":"2025-04-22T16:00:00.000Z","stockId":2427,"sp":7.84},{"date":"2025-04-21T16:00:00.000Z","stockId":2427,"sp":7.13},{"date":"2025-04-20T16:00:00.000Z","stockId":2427,"sp":7.23},{"date":"2025-04-17T16:00:00.000Z","stockId":2427,"sp":6.57},{"date":"2025-04-16T16:00:00.000Z","stockId":2427,"sp":5.97},{"date":"2025-04-15T16:00:00.000Z","stockId":2427,"sp":5.43},{"date":"2025-04-14T16:00:00.000Z","stockId":2427,"sp":5.18},{"date":"2025-04-13T16:00:00.000Z","stockId":2427,"sp":5.65},{"date":"2025-04-10T16:00:00.000Z","stockId":2427,"sp":5.65},{"date":"2025-04-09T16:00:00.000Z","stockId":2427,"sp":5.57},{"date":"2025-04-08T16:00:00.000Z","stockId":2427,"sp":5.06},{"date":"2025-04-07T16:00:00.000Z","stockId":2427,"sp":5.08},{"date":"2025-04-06T16:00:00.000Z","stockId":2427,"sp":4.91},{"date":"2025-04-02T16:00:00.000Z","stockId":2427,"sp":5.2},{"date":"2025-04-01T16:00:00.000Z","stockId":2427,"sp":5.09},{"date":"2025-03-31T16:00:00.000Z","stockId":2427,"sp":4.63},{"date":"2025-03-30T16:00:00.000Z","stockId":2427,"sp":5.14},{"date":"2025-03-27T16:00:00.000Z","stockId":2427,"sp":5.71},{"date":"2025-03-26T16:00:00.000Z","stockId":2427,"sp":6.34},{"date":"2025-03-25T16:00:00.000Z","stockId":2427,"sp":5.76},{"date":"2025-03-24T16:00:00.000Z","stockId":2427,"sp":5.24},{"date":"2025-03-23T16:00:00.000Z","stockId":2427,"sp":4.76},{"date":"2025-03-20T16:00:00.000Z","stockId":2427,"sp":4.33},{"date":"2025-03-19T16:00:00.000Z","stockId":2427,"sp":3.94},{"date":"2025-03-18T16:00:00.000Z","stockId":2427,"sp":3.91},{"date":"2025-03-17T16:00:00.000Z","stockId":2427,"sp":3.95},{"date":"2025-03-16T16:00:00.000Z","stockId":2427,"sp":3.81},{"date":"2025-03-13T16:00:00.000Z","stockId":2427,"sp":3.78},{"date":"2025-03-12T16:00:00.000Z","stockId":2427,"sp":3.7},{"date":"2025-03-11T16:00:00.000Z","stockId":2427,"sp":3.75},{"date":"2025-03-10T16:00:00.000Z","stockId":2427,"sp":3.77},{"date":"2025-03-09T16:00:00.000Z","stockId":2427,"sp":3.76},{"date":"2025-03-06T16:00:00.000Z","stockId":2427,"sp":3.77},{"date":"2025-03-05T16:00:00.000Z","stockId":2427,"sp":3.84},{"date":"2025-03-04T16:00:00.000Z","stockId":2427,"sp":3.84},{"date":"2025-03-03T16:00:00.000Z","stockId":2427,"sp":3.88},{"date":"2025-03-02T16:00:00.000Z","stockId":2427,"sp":3.79},{"date":"2025-02-27T16:00:00.000Z","stockId":2427,"sp":3.76},{"date":"2025-02-26T16:00:00.000Z","stockId":2427,"sp":3.87},{"date":"2025-02-25T16:00:00.000Z","stockId":2427,"sp":3.9},{"date":"2025-02-24T16:00:00.000Z","stockId":2427,"sp":4.03},{"date":"2025-02-23T16:00:00.000Z","stockId":2427,"sp":4.18},{"date":"2025-02-20T16:00:00.000Z","stockId":2427,"sp":3.8},{"date":"2025-02-19T16:00:00.000Z","stockId":2427,"sp":3.92},{"date":"2025-02-18T16:00:00.000Z","stockId":2427,"sp":3.56},{"date":"2025-02-17T16:00:00.000Z","stockId":2427,"sp":3.44},{"date":"2025-02-16T16:00:00.000Z","stockId":2427,"sp":3.61},{"date":"2025-02-13T16:00:00.000Z","stockId":2427,"sp":3.55},{"date":"2025-02-12T16:00:00.000Z","stockId":2427,"sp":3.55},{"date":"2025-02-11T16:00:00.000Z","stockId":2427,"sp":3.59},{"date":"2025-02-10T16:00:00.000Z","stockId":2427,"sp":3.57},{"date":"2025-02-09T16:00:00.000Z","stockId":2427,"sp":3.59},{"date":"2025-02-06T16:00:00.000Z","stockId":2427,"sp":3.48},{"date":"2025-02-05T16:00:00.000Z","stockId":2427,"sp":3.41},{"date":"2025-02-04T16:00:00.000Z","stockId":2427,"sp":3.39},{"date":"2025-01-26T16:00:00.000Z","stockId":2427,"sp":3.31},{"date":"2025-01-23T16:00:00.000Z","stockId":2427,"sp":3.32},{"date":"2025-01-22T16:00:00.000Z","stockId":2427,"sp":3.3},{"date":"2025-01-21T16:00:00.000Z","stockId":2427,"sp":3.33},{"date":"2025-01-20T16:00:00.000Z","stockId":2427,"sp":3.52},{"date":"2025-01-19T16:00:00.000Z","stockId":2427,"sp":3.65},{"date":"2025-01-16T16:00:00.000Z","stockId":2427,"sp":3.67},{"date":"2025-01-15T16:00:00.000Z","stockId":2427,"sp":3.75},{"date":"2025-01-14T16:00:00.000Z","stockId":2427,"sp":3.41},{"date":"2025-01-13T16:00:00.000Z","stockId":2427,"sp":3.44},{"date":"2025-01-12T16:00:00.000Z","stockId":2427,"sp":3.3},{"date":"2025-01-09T16:00:00.000Z","stockId":2427,"sp":3.23},{"date":"2025-01-08T16:00:00.000Z","stockId":2427,"sp":3.35},{"date":"2025-01-07T16:00:00.000Z","stockId":2427,"sp":3.35},{"date":"2025-01-06T16:00:00.000Z","stockId":2427,"sp":3.34},{"date":"2025-01-05T16:00:00.000Z","stockId":2427,"sp":3.22},{"date":"2025-01-02T16:00:00.000Z","stockId":2427,"sp":3.19},{"date":"2025-01-01T16:00:00.000Z","stockId":2427,"sp":3.41},{"date":"2024-12-30T16:00:00.000Z","stockId":2427,"sp":3.48},{"date":"2024-12-29T16:00:00.000Z","stockId":2427,"sp":3.57},{"date":"2024-12-26T16:00:00.000Z","stockId":2427,"sp":3.64},{"date":"2024-12-25T16:00:00.000Z","stockId":2427,"sp":3.66},{"date":"2024-12-24T16:00:00.000Z","stockId":2427,"sp":3.76},{"date":"2024-12-23T16:00:00.000Z","stockId":2427,"sp":3.69},{"date":"2024-12-22T16:00:00.000Z","stockId":2427,"sp":3.56},{"date":"2024-12-19T16:00:00.000Z","stockId":2427,"sp":3.87},{"date":"2024-12-18T16:00:00.000Z","stockId":2427,"sp":3.93},{"date":"2024-12-17T16:00:00.000Z","stockId":2427,"sp":3.94},{"date":"2024-12-16T16:00:00.000Z","stockId":2427,"sp":3.97},{"date":"2024-12-15T16:00:00.000Z","stockId":2427,"sp":4.27},{"date":"2024-12-12T16:00:00.000Z","stockId":2427,"sp":4.29},{"date":"2024-12-11T16:00:00.000Z","stockId":2427,"sp":4.38},{"date":"2024-12-10T16:00:00.000Z","stockId":2427,"sp":4.34},{"date":"2024-12-09T16:00:00.000Z","stockId":2427,"sp":4.33},{"date":"2024-12-08T16:00:00.000Z","stockId":2427,"sp":4.33},{"date":"2024-12-05T16:00:00.000Z","stockId":2427,"sp":4.41},{"date":"2024-12-04T16:00:00.000Z","stockId":2427,"sp":4.39},{"date":"2024-12-03T16:00:00.000Z","stockId":2427,"sp":4.15},{"date":"2024-12-02T16:00:00.000Z","stockId":2427,"sp":4.29},{"date":"2024-12-01T16:00:00.000Z","stockId":2427,"sp":4.24},{"date":"2024-11-28T16:00:00.000Z","stockId":2427,"sp":4.15},{"date":"2024-11-27T16:00:00.000Z","stockId":2427,"sp":4.13},{"date":"2024-11-26T16:00:00.000Z","stockId":2427,"sp":4.14},{"date":"2024-11-25T16:00:00.000Z","stockId":2427,"sp":4.18},{"date":"2024-11-24T16:00:00.000Z","stockId":2427,"sp":4.08},{"date":"2024-11-21T16:00:00.000Z","stockId":2427,"sp":3.92},{"date":"2024-11-20T16:00:00.000Z","stockId":2427,"sp":4.1},{"date":"2024-11-19T16:00:00.000Z","stockId":2427,"sp":3.98},{"date":"2024-11-18T16:00:00.000Z","stockId":2427,"sp":3.85},{"date":"2024-11-17T16:00:00.000Z","stockId":2427,"sp":3.7},{"date":"2024-11-14T16:00:00.000Z","stockId":2427,"sp":3.81},{"date":"2024-11-13T16:00:00.000Z","stockId":2427,"sp":3.92},{"date":"2024-11-12T16:00:00.000Z","stockId":2427,"sp":4.06},{"date":"2024-11-11T16:00:00.000Z","stockId":2427,"sp":4.12},{"date":"2024-11-10T16:00:00.000Z","stockId":2427,"sp":4.19},{"date":"2024-11-07T16:00:00.000Z","stockId":2427,"sp":4.27},{"date":"2024-11-06T16:00:00.000Z","stockId":2427,"sp":4.18},{"date":"2024-11-05T16:00:00.000Z","stockId":2427,"sp":4.08},{"date":"2024-11-04T16:00:00.000Z","stockId":2427,"sp":4.14},{"date":"2024-11-03T16:00:00.000Z","stockId":2427,"sp":4.07},{"date":"2024-10-31T16:00:00.000Z","stockId":2427,"sp":4.08},{"date":"2024-10-30T16:00:00.000Z","stockId":2427,"sp":4.25},{"date":"2024-10-29T16:00:00.000Z","stockId":2427,"sp":4.04},{"date":"2024-10-28T16:00:00.000Z","stockId":2427,"sp":3.94},{"date":"2024-10-27T16:00:00.000Z","stockId":2427,"sp":3.99},{"date":"2024-10-24T16:00:00.000Z","stockId":2427,"sp":3.63},{"date":"2024-10-23T16:00:00.000Z","stockId":2427,"sp":3.48},{"date":"2024-10-22T16:00:00.000Z","stockId":2427,"sp":3.42},{"date":"2024-10-21T16:00:00.000Z","stockId":2427,"sp":3.39},{"date":"2024-10-20T16:00:00.000Z","stockId":2427,"sp":3.33},{"date":"2024-10-17T16:00:00.000Z","stockId":2427,"sp":3.28},{"date":"2024-10-16T16:00:00.000Z","stockId":2427,"sp":3.25},{"date":"2024-10-15T16:00:00.000Z","stockId":2427,"sp":3.32},{"date":"2024-10-14T16:00:00.000Z","stockId":2427,"sp":3.37},{"date":"2024-10-13T16:00:00.000Z","stockId":2427,"sp":3.41},{"date":"2024-10-10T16:00:00.000Z","stockId":2427,"sp":3.24},{"date":"2024-10-09T16:00:00.000Z","stockId":2427,"sp":3.41},{"date":"2024-10-08T16:00:00.000Z","stockId":2427,"sp":3.32},{"date":"2024-10-07T16:00:00.000Z","stockId":2427,"sp":3.65},{"date":"2024-09-29T16:00:00.000Z","stockId":2427,"sp":3.53},{"date":"2024-09-26T16:00:00.000Z","stockId":2427,"sp":3.21},{"date":"2024-09-25T16:00:00.000Z","stockId":2427,"sp":3.03},{"date":"2024-09-24T16:00:00.000Z","stockId":2427,"sp":2.99},{"date":"2024-09-23T16:00:00.000Z","stockId":2427,"sp":2.96},{"date":"2024-09-22T16:00:00.000Z","stockId":2427,"sp":2.88},{"date":"2024-09-19T16:00:00.000Z","stockId":2427,"sp":2.86},{"date":"2024-09-18T16:00:00.000Z","stockId":2427,"sp":2.88},{"date":"2024-09-17T16:00:00.000Z","stockId":2427,"sp":2.81},{"date":"2024-09-12T16:00:00.000Z","stockId":2427,"sp":2.82},{"date":"2024-09-11T16:00:00.000Z","stockId":2427,"sp":2.84},{"date":"2024-09-10T16:00:00.000Z","stockId":2427,"sp":2.85},{"date":"2024-09-09T16:00:00.000Z","stockId":2427,"sp":2.89},{"date":"2024-09-08T16:00:00.000Z","stockId":2427,"sp":2.9},{"date":"2024-09-05T16:00:00.000Z","stockId":2427,"sp":2.89},{"date":"2024-09-04T16:00:00.000Z","stockId":2427,"sp":2.91},{"date":"2024-09-03T16:00:00.000Z","stockId":2427,"sp":2.88},{"date":"2024-09-02T16:00:00.000Z","stockId":2427,"sp":2.92},{"date":"2024-09-01T16:00:00.000Z","stockId":2427,"sp":2.86},{"date":"2024-08-29T16:00:00.000Z","stockId":2427,"sp":2.88},{"date":"2024-08-28T16:00:00.000Z","stockId":2427,"sp":2.79},{"date":"2024-08-27T16:00:00.000Z","stockId":2427,"sp":2.78},{"date":"2024-08-26T16:00:00.000Z","stockId":2427,"sp":2.73},{"date":"2024-08-25T16:00:00.000Z","stockId":2427,"sp":2.8},{"date":"2024-08-22T16:00:00.000Z","stockId":2427,"sp":2.72},{"date":"2024-08-21T16:00:00.000Z","stockId":2427,"sp":2.74},{"date":"2024-08-20T16:00:00.000Z","stockId":2427,"sp":2.78},{"date":"2024-08-19T16:00:00.000Z","stockId":2427,"sp":2.83},{"date":"2024-08-18T16:00:00.000Z","stockId":2427,"sp":2.87},{"date":"2024-08-15T16:00:00.000Z","stockId":2427,"sp":2.88},{"date":"2024-08-14T16:00:00.000Z","stockId":2427,"sp":2.93},{"date":"2024-08-13T16:00:00.000Z","stockId":2427,"sp":2.88},{"date":"2024-08-12T16:00:00.000Z","stockId":2427,"sp":2.92},{"date":"2024-08-11T16:00:00.000Z","stockId":2427,"sp":2.87},{"date":"2024-08-08T16:00:00.000Z","stockId":2427,"sp":2.92},{"date":"2024-08-07T16:00:00.000Z","stockId":2427,"sp":2.96},{"date":"2024-08-06T16:00:00.000Z","stockId":2427,"sp":2.96},{"date":"2024-08-05T16:00:00.000Z","stockId":2427,"sp":3},{"date":"2024-08-04T16:00:00.000Z","stockId":2427,"sp":2.91},{"date":"2024-08-01T16:00:00.000Z","stockId":2427,"sp":2.98},{"date":"2024-07-31T16:00:00.000Z","stockId":2427,"sp":2.99},{"date":"2024-07-30T16:00:00.000Z","stockId":2427,"sp":2.97},{"date":"2024-07-29T16:00:00.000Z","stockId":2427,"sp":2.83},{"date":"2024-07-28T16:00:00.000Z","stockId":2427,"sp":2.82},{"date":"2024-07-25T16:00:00.000Z","stockId":2427,"sp":2.79},{"date":"2024-07-24T16:00:00.000Z","stockId":2427,"sp":2.75},{"date":"2024-07-23T16:00:00.000Z","stockId":2427,"sp":2.73},{"date":"2024-07-22T16:00:00.000Z","stockId":2427,"sp":2.85},{"date":"2024-07-21T16:00:00.000Z","stockId":2427,"sp":2.89},{"date":"2024-07-18T16:00:00.000Z","stockId":2427,"sp":2.9},{"date":"2024-07-17T16:00:00.000Z","stockId":2427,"sp":2.8},{"date":"2024-07-16T16:00:00.000Z","stockId":2427,"sp":2.85},{"date":"2024-07-15T16:00:00.000Z","stockId":2427,"sp":2.85},{"date":"2024-07-14T16:00:00.000Z","stockId":2427,"sp":2.85},{"date":"2024-07-11T16:00:00.000Z","stockId":2427,"sp":2.94},{"date":"2024-07-10T16:00:00.000Z","stockId":2427,"sp":2.94},{"date":"2024-07-09T16:00:00.000Z","stockId":2427,"sp":2.75},{"date":"2024-07-08T16:00:00.000Z","stockId":2427,"sp":2.84},{"date":"2024-07-07T16:00:00.000Z","stockId":2427,"sp":2.86},{"date":"2024-07-04T16:00:00.000Z","stockId":2427,"sp":3.02},{"date":"2024-07-03T16:00:00.000Z","stockId":2427,"sp":3},{"date":"2024-07-02T16:00:00.000Z","stockId":2427,"sp":3.14},{"date":"2024-07-01T16:00:00.000Z","stockId":2427,"sp":3.14},{"date":"2024-06-30T16:00:00.000Z","stockId":2427,"sp":3.1},{"date":"2024-06-27T16:00:00.000Z","stockId":2427,"sp":3.08},{"date":"2024-06-26T16:00:00.000Z","stockId":2427,"sp":3.04},{"sp":3.14,"stockId":2427,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.09,"stockId":2427,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.04,"stockId":2427,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.21,"stockId":2427,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.17,"stockId":2427,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.29,"stockId":2427,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.3,"stockId":2427,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.25,"stockId":2427,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.31,"stockId":2427,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.27,"stockId":2427,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.43,"stockId":2427,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.4,"stockId":2427,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.45,"stockId":2427,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.34,"stockId":2427,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.71,"stockId":2427,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.92,"stockId":2427,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.83,"stockId":2427,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.73,"stockId":2427,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.63,"stockId":2427,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.82,"stockId":2427,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.9,"stockId":2427,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.11,"stockId":2427,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.01,"stockId":2427,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.44,"stockId":2427,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.63,"stockId":2427,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.28,"stockId":2427,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.89,"stockId":2427,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.11,"stockId":2427,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.74,"stockId":2427,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.77,"stockId":2427,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.43,"stockId":2427,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.37,"stockId":2427,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2427,"sp":3.58},{"date":"2024-05-08T16:00:00.000Z","stockId":2427,"sp":3.7},{"date":"2024-05-07T16:00:00.000Z","stockId":2427,"sp":3.67},{"date":"2024-05-06T16:00:00.000Z","stockId":2427,"sp":3.75},{"date":"2024-05-05T16:00:00.000Z","stockId":2427,"sp":3.71},{"date":"2024-04-29T16:00:00.000Z","stockId":2427,"sp":3.54},{"date":"2024-04-28T16:00:00.000Z","stockId":2427,"sp":3.54},{"date":"2024-04-25T16:00:00.000Z","stockId":2427,"sp":3.44},{"date":"2024-04-24T16:00:00.000Z","stockId":2427,"sp":3.46},{"date":"2024-04-23T16:00:00.000Z","stockId":2427,"sp":3.4},{"date":"2024-04-22T16:00:00.000Z","stockId":2427,"sp":3.32},{"date":"2024-04-21T16:00:00.000Z","stockId":2427,"sp":3.27},{"date":"2024-04-18T16:00:00.000Z","stockId":2427,"sp":3.29},{"date":"2024-04-17T16:00:00.000Z","stockId":2427,"sp":3.39},{"date":"2024-04-16T16:00:00.000Z","stockId":2427,"sp":3.36},{"date":"2024-04-15T16:00:00.000Z","stockId":2427,"sp":3.05},{"date":"2024-04-14T16:00:00.000Z","stockId":2427,"sp":3.37},{"date":"2024-04-11T16:00:00.000Z","stockId":2427,"sp":3.7},{"date":"2024-04-10T16:00:00.000Z","stockId":2427,"sp":3.86},{"date":"2024-04-09T16:00:00.000Z","stockId":2427,"sp":3.85},{"date":"2024-04-08T16:00:00.000Z","stockId":2427,"sp":3.97},{"date":"2024-04-07T16:00:00.000Z","stockId":2427,"sp":3.8},{"date":"2024-04-02T16:00:00.000Z","stockId":2427,"sp":4.01},{"date":"2024-04-01T16:00:00.000Z","stockId":2427,"sp":4.06},{"date":"2024-03-31T16:00:00.000Z","stockId":2427,"sp":4},{"date":"2024-03-28T16:00:00.000Z","stockId":2427,"sp":3.9},{"date":"2024-03-27T16:00:00.000Z","stockId":2427,"sp":3.83},{"date":"2024-03-26T16:00:00.000Z","stockId":2427,"sp":3.79},{"date":"2024-03-25T16:00:00.000Z","stockId":2427,"sp":3.89},{"date":"2024-03-24T16:00:00.000Z","stockId":2427,"sp":3.86},{"date":"2024-03-21T16:00:00.000Z","stockId":2427,"sp":3.99},{"date":"2024-03-20T16:00:00.000Z","stockId":2427,"sp":4.1},{"date":"2024-03-19T16:00:00.000Z","stockId":2427,"sp":4.14},{"date":"2024-03-18T16:00:00.000Z","stockId":2427,"sp":4.06},{"date":"2024-03-17T16:00:00.000Z","stockId":2427,"sp":4.04},{"date":"2024-03-14T16:00:00.000Z","stockId":2427,"sp":4.01},{"date":"2024-03-13T16:00:00.000Z","stockId":2427,"sp":3.9},{"date":"2024-03-12T16:00:00.000Z","stockId":2427,"sp":3.93},{"date":"2024-03-11T16:00:00.000Z","stockId":2427,"sp":3.98},{"date":"2024-03-10T16:00:00.000Z","stockId":2427,"sp":3.87},{"date":"2024-03-07T16:00:00.000Z","stockId":2427,"sp":3.74},{"date":"2024-03-06T16:00:00.000Z","stockId":2427,"sp":3.74},{"date":"2024-03-05T16:00:00.000Z","stockId":2427,"sp":3.79},{"date":"2024-03-04T16:00:00.000Z","stockId":2427,"sp":3.74},{"date":"2024-03-03T16:00:00.000Z","stockId":2427,"sp":3.91},{"date":"2024-02-29T16:00:00.000Z","stockId":2427,"sp":4.01},{"date":"2024-02-28T16:00:00.000Z","stockId":2427,"sp":3.89},{"date":"2024-02-27T16:00:00.000Z","stockId":2427,"sp":3.73},{"date":"2024-02-26T16:00:00.000Z","stockId":2427,"sp":4.04},{"date":"2024-02-25T16:00:00.000Z","stockId":2427,"sp":3.89},{"date":"2024-02-22T16:00:00.000Z","stockId":2427,"sp":3.85},{"date":"2024-02-21T16:00:00.000Z","stockId":2427,"sp":3.74},{"date":"2024-02-20T16:00:00.000Z","stockId":2427,"sp":3.78},{"date":"2024-02-19T16:00:00.000Z","stockId":2427,"sp":3.44},{"date":"2024-02-18T16:00:00.000Z","stockId":2427,"sp":3.29},{"date":"2024-02-07T16:00:00.000Z","stockId":2427,"sp":2.99},{"date":"2024-02-06T16:00:00.000Z","stockId":2427,"sp":2.97},{"date":"2024-02-05T16:00:00.000Z","stockId":2427,"sp":3.3},{"date":"2024-02-04T16:00:00.000Z","stockId":2427,"sp":3.41},{"date":"2024-02-01T16:00:00.000Z","stockId":2427,"sp":3.79},{"date":"2024-01-31T16:00:00.000Z","stockId":2427,"sp":4},{"date":"2024-01-30T16:00:00.000Z","stockId":2427,"sp":4.06},{"date":"2024-01-29T16:00:00.000Z","stockId":2427,"sp":4.3},{"date":"2024-01-28T16:00:00.000Z","stockId":2427,"sp":4.45},{"date":"2024-01-25T16:00:00.000Z","stockId":2427,"sp":4.64},{"date":"2024-01-24T16:00:00.000Z","stockId":2427,"sp":4.63},{"date":"2024-01-23T16:00:00.000Z","stockId":2427,"sp":4.47},{"date":"2024-01-22T16:00:00.000Z","stockId":2427,"sp":4.38},{"date":"2024-01-21T16:00:00.000Z","stockId":2427,"sp":4.34},{"date":"2024-01-18T16:00:00.000Z","stockId":2427,"sp":4.58},{"date":"2024-01-17T16:00:00.000Z","stockId":2427,"sp":4.57},{"date":"2024-01-16T16:00:00.000Z","stockId":2427,"sp":4.71},{"date":"2024-01-15T16:00:00.000Z","stockId":2427,"sp":4.85},{"date":"2024-01-14T16:00:00.000Z","stockId":2427,"sp":4.89},{"date":"2024-01-11T16:00:00.000Z","stockId":2427,"sp":4.97},{"date":"2024-01-10T16:00:00.000Z","stockId":2427,"sp":5.1},{"date":"2024-01-09T16:00:00.000Z","stockId":2427,"sp":5.03},{"date":"2024-01-08T16:00:00.000Z","stockId":2427,"sp":4.92},{"date":"2024-01-07T16:00:00.000Z","stockId":2427,"sp":4.87},{"date":"2024-01-04T16:00:00.000Z","stockId":2427,"sp":4.95},{"date":"2024-01-03T16:00:00.000Z","stockId":2427,"sp":5.03},{"date":"2024-01-02T16:00:00.000Z","stockId":2427,"sp":5.11},{"date":"2024-01-01T16:00:00.000Z","stockId":2427,"sp":5.11},{"date":"2023-12-28T16:00:00.000Z","stockId":2427,"sp":5.05},{"date":"2023-12-27T16:00:00.000Z","stockId":2427,"sp":5.06},{"date":"2023-12-26T16:00:00.000Z","stockId":2427,"sp":4.97},{"date":"2023-12-25T16:00:00.000Z","stockId":2427,"sp":5.03},{"date":"2023-12-24T16:00:00.000Z","stockId":2427,"sp":5.04},{"date":"2023-12-21T16:00:00.000Z","stockId":2427,"sp":5.14},{"date":"2023-12-20T16:00:00.000Z","stockId":2427,"sp":5.22},{"date":"2023-12-19T16:00:00.000Z","stockId":2427,"sp":5.2},{"date":"2023-12-18T16:00:00.000Z","stockId":2427,"sp":5.3},{"date":"2023-12-17T16:00:00.000Z","stockId":2427,"sp":5.31},{"date":"2023-12-14T16:00:00.000Z","stockId":2427,"sp":5.43},{"date":"2023-12-13T16:00:00.000Z","stockId":2427,"sp":5.56},{"date":"2023-12-12T16:00:00.000Z","stockId":2427,"sp":5.54},{"date":"2023-12-11T16:00:00.000Z","stockId":2427,"sp":5.47},{"date":"2023-12-10T16:00:00.000Z","stockId":2427,"sp":5.52},{"date":"2023-12-07T16:00:00.000Z","stockId":2427,"sp":5.46},{"date":"2023-12-06T16:00:00.000Z","stockId":2427,"sp":5.56},{"date":"2023-12-05T16:00:00.000Z","stockId":2427,"sp":5.7},{"date":"2023-12-04T16:00:00.000Z","stockId":2427,"sp":5.61},{"date":"2023-12-03T16:00:00.000Z","stockId":2427,"sp":5.79},{"date":"2023-11-30T16:00:00.000Z","stockId":2427,"sp":5.71},{"date":"2023-11-29T16:00:00.000Z","stockId":2427,"sp":5.73},{"date":"2023-11-28T16:00:00.000Z","stockId":2427,"sp":5.87},{"date":"2023-11-27T16:00:00.000Z","stockId":2427,"sp":5.83},{"date":"2023-11-26T16:00:00.000Z","stockId":2427,"sp":5.73},{"date":"2023-11-23T16:00:00.000Z","stockId":2427,"sp":5.77},{"date":"2023-11-22T16:00:00.000Z","stockId":2427,"sp":5.86},{"date":"2023-11-21T16:00:00.000Z","stockId":2427,"sp":6},{"date":"2023-11-20T16:00:00.000Z","stockId":2427,"sp":6.08},{"date":"2023-11-19T16:00:00.000Z","stockId":2427,"sp":5.53},{"date":"2023-11-16T16:00:00.000Z","stockId":2427,"sp":5.42},{"date":"2023-11-15T16:00:00.000Z","stockId":2427,"sp":5.42},{"date":"2023-11-14T16:00:00.000Z","stockId":2427,"sp":5.49},{"date":"2023-11-13T16:00:00.000Z","stockId":2427,"sp":5.49},{"date":"2023-11-12T16:00:00.000Z","stockId":2427,"sp":5.52},{"date":"2023-11-09T16:00:00.000Z","stockId":2427,"sp":5.41},{"date":"2023-11-08T16:00:00.000Z","stockId":2427,"sp":5.46},{"date":"2023-11-07T16:00:00.000Z","stockId":2427,"sp":5.4},{"date":"2023-11-06T16:00:00.000Z","stockId":2427,"sp":5.49},{"date":"2023-11-05T16:00:00.000Z","stockId":2427,"sp":5.49},{"date":"2023-11-02T16:00:00.000Z","stockId":2427,"sp":5.37},{"date":"2023-11-01T16:00:00.000Z","stockId":2427,"sp":5.3},{"date":"2023-10-31T16:00:00.000Z","stockId":2427,"sp":5.3},{"date":"2023-10-30T16:00:00.000Z","stockId":2427,"sp":5.25},{"date":"2023-10-29T16:00:00.000Z","stockId":2427,"sp":5.26},{"date":"2023-10-26T16:00:00.000Z","stockId":2427,"sp":5.26},{"date":"2023-10-25T16:00:00.000Z","stockId":2427,"sp":5.15},{"date":"2023-10-24T16:00:00.000Z","stockId":2427,"sp":5.18},{"date":"2023-10-23T16:00:00.000Z","stockId":2427,"sp":5.11},{"date":"2023-10-22T16:00:00.000Z","stockId":2427,"sp":5.02},{"date":"2023-10-19T16:00:00.000Z","stockId":2427,"sp":5.15},{"date":"2023-10-18T16:00:00.000Z","stockId":2427,"sp":5.11},{"date":"2023-10-17T16:00:00.000Z","stockId":2427,"sp":5.17},{"date":"2023-10-16T16:00:00.000Z","stockId":2427,"sp":5.37},{"date":"2023-10-15T16:00:00.000Z","stockId":2427,"sp":5.41},{"date":"2023-10-12T16:00:00.000Z","stockId":2427,"sp":5.52},{"date":"2023-10-11T16:00:00.000Z","stockId":2427,"sp":5.61},{"date":"2023-10-10T16:00:00.000Z","stockId":2427,"sp":5.67},{"date":"2023-10-09T16:00:00.000Z","stockId":2427,"sp":5.65},{"date":"2023-10-08T16:00:00.000Z","stockId":2427,"sp":5.72},{"date":"2023-09-27T16:00:00.000Z","stockId":2427,"sp":5.72},{"date":"2023-09-26T16:00:00.000Z","stockId":2427,"sp":5.6},{"date":"2023-09-25T16:00:00.000Z","stockId":2427,"sp":5.54},{"date":"2023-09-24T16:00:00.000Z","stockId":2427,"sp":5.65},{"date":"2023-09-21T16:00:00.000Z","stockId":2427,"sp":5.86},{"date":"2023-09-20T16:00:00.000Z","stockId":2427,"sp":5.71},{"date":"2023-09-19T16:00:00.000Z","stockId":2427,"sp":5.81},{"date":"2023-09-18T16:00:00.000Z","stockId":2427,"sp":5.83},{"date":"2023-09-17T16:00:00.000Z","stockId":2427,"sp":6.03},{"date":"2023-09-14T16:00:00.000Z","stockId":2427,"sp":5.96},{"date":"2023-09-13T16:00:00.000Z","stockId":2427,"sp":5.91},{"date":"2023-09-12T16:00:00.000Z","stockId":2427,"sp":6},{"date":"2023-09-11T16:00:00.000Z","stockId":2427,"sp":6.1},{"date":"2023-09-10T16:00:00.000Z","stockId":2427,"sp":6.19},{"date":"2023-09-07T16:00:00.000Z","stockId":2427,"sp":6.15},{"date":"2023-09-06T16:00:00.000Z","stockId":2427,"sp":6.19},{"date":"2023-09-05T16:00:00.000Z","stockId":2427,"sp":6.24},{"date":"2023-09-04T16:00:00.000Z","stockId":2427,"sp":6.27},{"date":"2023-09-03T16:00:00.000Z","stockId":2427,"sp":6.37},{"date":"2023-08-31T16:00:00.000Z","stockId":2427,"sp":6.21},{"date":"2023-08-30T16:00:00.000Z","stockId":2427,"sp":6.18},{"date":"2023-08-29T16:00:00.000Z","stockId":2427,"sp":6.26},{"date":"2023-08-28T16:00:00.000Z","stockId":2427,"sp":6.22},{"date":"2023-08-27T16:00:00.000Z","stockId":2427,"sp":6.13},{"date":"2023-08-24T16:00:00.000Z","stockId":2427,"sp":6.12},{"date":"2023-08-23T16:00:00.000Z","stockId":2427,"sp":6.21},{"date":"2023-08-22T16:00:00.000Z","stockId":2427,"sp":6.21},{"date":"2023-08-21T16:00:00.000Z","stockId":2427,"sp":6.47},{"date":"2023-08-20T16:00:00.000Z","stockId":2427,"sp":6.58},{"date":"2023-08-17T16:00:00.000Z","stockId":2427,"sp":6.72},{"date":"2023-08-16T16:00:00.000Z","stockId":2427,"sp":6.74},{"date":"2023-08-15T16:00:00.000Z","stockId":2427,"sp":6.62},{"date":"2023-08-14T16:00:00.000Z","stockId":2427,"sp":6.8},{"date":"2023-08-13T16:00:00.000Z","stockId":2427,"sp":6.76},{"date":"2023-08-10T16:00:00.000Z","stockId":2427,"sp":6.7},{"date":"2023-08-09T16:00:00.000Z","stockId":2427,"sp":6.87},{"date":"2023-08-08T16:00:00.000Z","stockId":2427,"sp":6.81},{"date":"2023-08-07T16:00:00.000Z","stockId":2427,"sp":6.92},{"date":"2023-08-06T16:00:00.000Z","stockId":2427,"sp":6.98},{"date":"2023-08-03T16:00:00.000Z","stockId":2427,"sp":7.21},{"date":"2023-08-02T16:00:00.000Z","stockId":2427,"sp":7.22},{"date":"2023-08-01T16:00:00.000Z","stockId":2427,"sp":7.21},{"date":"2023-07-31T16:00:00.000Z","stockId":2427,"sp":7.3},{"date":"2023-07-30T16:00:00.000Z","stockId":2427,"sp":7.3},{"date":"2023-07-27T16:00:00.000Z","stockId":2427,"sp":7.5},{"date":"2023-07-26T16:00:00.000Z","stockId":2427,"sp":7.59},{"date":"2023-07-25T16:00:00.000Z","stockId":2427,"sp":7.63},{"date":"2023-07-24T16:00:00.000Z","stockId":2427,"sp":7.75},{"date":"2023-07-23T16:00:00.000Z","stockId":2427,"sp":7.8},{"date":"2023-07-20T16:00:00.000Z","stockId":2427,"sp":7.81},{"date":"2023-07-19T16:00:00.000Z","stockId":2427,"sp":7.81},{"date":"2023-07-18T16:00:00.000Z","stockId":2427,"sp":7.88},{"date":"2023-07-17T16:00:00.000Z","stockId":2427,"sp":7.93},{"date":"2023-07-16T16:00:00.000Z","stockId":2427,"sp":7.95},{"date":"2023-07-13T16:00:00.000Z","stockId":2427,"sp":8.1},{"date":"2023-07-12T16:00:00.000Z","stockId":2427,"sp":7.97},{"date":"2023-07-11T16:00:00.000Z","stockId":2427,"sp":8.06},{"date":"2023-07-10T16:00:00.000Z","stockId":2427,"sp":7.99},{"date":"2023-07-09T16:00:00.000Z","stockId":2427,"sp":7.62},{"date":"2023-07-06T16:00:00.000Z","stockId":2427,"sp":7.76},{"date":"2023-07-05T16:00:00.000Z","stockId":2427,"sp":7.8},{"date":"2023-07-04T16:00:00.000Z","stockId":2427,"sp":7.87},{"date":"2023-07-03T16:00:00.000Z","stockId":2427,"sp":7.96},{"date":"2023-07-02T16:00:00.000Z","stockId":2427,"sp":7.97},{"date":"2023-06-29T16:00:00.000Z","stockId":2427,"sp":7.98},{"date":"2023-06-28T16:00:00.000Z","stockId":2427,"sp":7.69},{"date":"2023-06-27T16:00:00.000Z","stockId":2427,"sp":7.76},{"date":"2023-06-26T16:00:00.000Z","stockId":2427,"sp":7.93},{"date":"2023-06-25T16:00:00.000Z","stockId":2427,"sp":7.74},{"date":"2023-06-20T16:00:00.000Z","stockId":2427,"sp":8.06},{"date":"2023-06-19T16:00:00.000Z","stockId":2427,"sp":8},{"date":"2023-06-18T16:00:00.000Z","stockId":2427,"sp":8.12},{"date":"2023-06-15T16:00:00.000Z","stockId":2427,"sp":8.18},{"date":"2023-06-14T16:00:00.000Z","stockId":2427,"sp":8.11},{"date":"2023-06-13T16:00:00.000Z","stockId":2427,"sp":8.21},{"date":"2023-06-12T16:00:00.000Z","stockId":2427,"sp":8.32},{"date":"2023-06-11T16:00:00.000Z","stockId":2427,"sp":8.32},{"date":"2023-06-08T16:00:00.000Z","stockId":2427,"sp":8.34},{"date":"2023-06-07T16:00:00.000Z","stockId":2427,"sp":8.08},{"date":"2023-06-06T16:00:00.000Z","stockId":2427,"sp":8.2},{"date":"2023-06-05T16:00:00.000Z","stockId":2427,"sp":8.19},{"date":"2023-06-04T16:00:00.000Z","stockId":2427,"sp":8.11},{"date":"2023-06-01T16:00:00.000Z","stockId":2427,"sp":8},{"date":"2023-05-31T16:00:00.000Z","stockId":2427,"sp":8.12},{"date":"2023-05-30T16:00:00.000Z","stockId":2427,"sp":8.2},{"date":"2023-05-29T16:00:00.000Z","stockId":2427,"sp":8.23},{"date":"2023-05-28T16:00:00.000Z","stockId":2427,"sp":8.37},{"date":"2023-05-25T16:00:00.000Z","stockId":2427,"sp":7.85},{"date":"2023-05-24T16:00:00.000Z","stockId":2427,"sp":7.47},{"date":"2023-05-23T16:00:00.000Z","stockId":2427,"sp":7.2},{"date":"2023-05-22T16:00:00.000Z","stockId":2427,"sp":7.25},{"date":"2023-05-21T16:00:00.000Z","stockId":2427,"sp":7.14},{"date":"2023-05-18T16:00:00.000Z","stockId":2427,"sp":7.22},{"date":"2023-05-17T16:00:00.000Z","stockId":2427,"sp":6.56},{"date":"2023-05-16T16:00:00.000Z","stockId":2427,"sp":6.68},{"date":"2023-05-15T16:00:00.000Z","stockId":2427,"sp":6.87}],"dateFlag":"day"}