window.pageData = {"stock":{"_id":733,"stockCode":"000733","exchange":"sz","market":"a","stockType":"company","followedNum":778,"ipoDate":"1997-07-02T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":24,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":733,"establishDate":"1997-06-25T16:00:00.000Z","memoNum":10,"listingStatus":"normally_listed","currency":"CNY","name":"振华科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"zhkj","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"贵州"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000270203,"stockCode":"270203","name":"被动元件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270203,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":73.05707030771899},"pb":{"mcw":6.97264346570138},"ps_ttm":{"mcw":10.283840734788237},"dyr":{"mcw":0.005161782218243444}},"staticDividendYieldRatio":0.005161807534048475},"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":2000000080203,"stockCode":"C080203","exchange":"sz","stockType":"industry","source":"cni","tickerId":80203,"name":"电子元器件"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270200,"stockCode":"270200","name":"元件","stockType":"industry","exchange":"sw","tickerId":270200,"source":"sw"},{"_id":2010000270203,"stockCode":"270203","name":"被动元件","stockType":"industry","exchange":"sw","tickerId":270203,"source":"sw"}],"sw_2021":[{"_id":2020000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw_2021","tickerId":650000,"source":"sw_2021"},{"_id":2020000650500,"stockCode":"650500","name":"军工电子","stockType":"industry","exchange":"sw_2021","tickerId":650500,"source":"sw_2021"},{"_id":2020000650501,"stockCode":"650501","name":"军工电子","stockType":"industry","exchange":"sw_2021","tickerId":650501,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931066,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931066","tickerId":931066,"source":"csi","name":"军工龙头","weighting":0.032326},{"_id":1000000399959,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399959","tickerId":399959,"source":"csi","name":"军工指数","weighting":0.030087},{"_id":1000000930875,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930875","tickerId":930875,"source":"csi","name":"空天军工","weighting":0.01873},{"_id":1000000931521,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931521","tickerId":931521,"source":"csi","name":"高装细分50","weighting":0.01705},{"_id":1000000399973,"stockCode":"399973","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399973,"name":"中证国防","weighting":0.01666},{"_id":1000000399368,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399368","tickerId":399368,"source":"cni","name":"国证军工","weighting":0.0132},{"_id":1000000399967,"stockCode":"399967","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399967,"name":"中证军工","weighting":0.00973},{"_id":1000000930782,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930782","tickerId":930782,"source":"csi","name":"500SNLV","weighting":0.00378},{"_id":1000000931594,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931594","tickerId":931594,"source":"csi","name":"卫星产业","weighting":0.00375},{"_id":1000001711054,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11054","tickerId":1711054,"source":"csi","name":"装备产业","weighting":0.00327},{"_id":1000000399088,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399088","tickerId":399088,"source":"cni","name":"深创100","weighting":0.0031},{"_id":1000000931159,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931159","tickerId":931159,"source":"csi","name":"创新100","weighting":0.00248},{"_id":1000000000930,"stockCode":"000930","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":930,"name":"中证工业","weighting":0.00225},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0022},{"_id":1000000000861,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000861","tickerId":861,"source":"csi","name":"央企创新","weighting":0.00178},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.00177},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00157},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00156},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0012},{"_id":1000000930599,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930599","tickerId":930599,"source":"csi","name":"中证高装","weighting":0.00115},{"_id":1000000000962,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000962","tickerId":962,"source":"csi","name":"中证中游","weighting":0.00108},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00101},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.001},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00082},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00082},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00074},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00054},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00045},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00028},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00028}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.czst.com.cn","companyName":"中国振华(集团)科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":733,"type":"tr_dri","cagr_p_r_fs":0.067760310557891,"cagr_p_r_fys":-0.01755390192711337,"cagr_p_r_y1":0.11862873022491605,"cagr_p_r_y3":-0.16981877435878223,"cagr_p_r_y5":0.0032339038653577123,"p_r_fs":5.6535013556736,"cagr_p_r_d30":0.18259072117592967,"cagr_p_r_d60":0.1232547993019193,"cagr_p_r_d90":-0.10824385174922091,"last_data_date":"2026-05-28T16:00:00.000Z","period_date":"1997-07-02T16:00:00.000Z","cagr_p_r_y10":0.10852125670660184,"cagr_p_r_y20":0.10682694224021172,"cagr_p_r_d14":0.147537330064631,"cagr_p_r_d7":0.04718324181411404},"shnc":{"stockId":733,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":79348,"shnc_d90":0.03922570167511427,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":79348,"shnc_q1":0.03922570167511427,"shnc_q2":0.0600935203740815,"shnc_q3":0.058537886872998934,"shnc_y1":0.539482363897404,"shnc_y2":0.2309840363642005},"ple":{"stockId":733,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":733,"type":"mtasl","last_data_date":"2026-05-27T16:00:00.000Z","spc":0.0604,"mtaslb":1551600171,"mtaslb_mc_r":0.052458664365858464,"mtaslb_fbc":37153354,"mtaslb_fb":1537678667,"mtaslb_smc":-6400,"mtaslb_sb":13921504,"fb_mc_rc_d1":0.0012561324521482829,"fb_mc_rc_d5":0.004799580683398429,"fb_mc_rc_d20":0.005775010780295464,"fb_mc_rc_d60":0.004392827513875852,"fb_mc_rc_d120":0.005049131696508884,"sb_mc_rc_d1":0.0000023865252681742238,"sb_mc_rc_d5":0.00010058920431352333,"sb_mc_rc_d20":0.00005425909197501594,"sb_mc_rc_d60":0.00006299780898791234,"sb_mc_rc_d120":0.00021953309257571023,"npa_o_f_d1":37153354,"npa_o_f_d120":166340905,"npa_o_f_d20":163112831,"npa_o_f_d5":137865133,"npa_o_f_d60":137199772,"fb_mc_rc_d240":0.02427791148002728,"npa_o_f_d240":678819161},"mm_ha":{"stockId":733,"type":"mm_ha","mm_sh":4069547,"mm_sha":184716738,"mm_sh_cap_r":0.0073444968383935055,"spc":-0.0098,"mm_shc_v_r":0.12628893499884064,"mm_sh_nba_d1":106574121.66062725,"mm_sh_nba_d5":106574121.66062725,"mm_sh_nba_d20":106574121.66062725,"mm_sh_nba_d60":106574121.66062725,"mm_sh_nba_d120":-36300268.1318728,"mm_sh_nba_d240":-34152613.757015295,"mm_sh_cap_rc_d1":0.0038335358218737512,"mm_sh_cap_rc_d5":0.0038335358218737512,"mm_sh_cap_rc_d20":0.0038335358218737512,"mm_sh_cap_rc_d60":0.0038335358218737512,"mm_sh_cap_rc_d120":-0.001355685152689171,"mm_sh_nbv_d1":2124142,"mm_sh_nbv_d5":2124142,"mm_sh_nbv_d20":2124142,"mm_sh_nbv_d60":2124142,"mm_sh_nbv_d120":-751178,"mm_sh_nbv_d240":-902276,"mm_sh_nbp_d1":-4433303.671714531,"mm_sh_nbp_d5":-12555851.279120294,"mm_sh_nbp_d20":-12555851.279120294,"mm_sh_nbp_d60":-12555851.279120294,"mm_sh_nbp_d120":-42528265.83437311,"mm_sh_nbp_d240":-137873490.63744447,"mm_sh_nbpr_d1":-0.04159831301103156,"mm_sh_nbpr_d5":-0.3276366276441611,"mm_sh_nbpr_d20":-0.3276366276441611,"mm_sh_nbpr_d60":-0.3276366276441611,"mm_sh_nbpr_d120":-0.3330859046903795,"mm_sh_nbpr_d240":-0.4576193796133757,"mm_sh_cap_rc_d240":-0.0016283785957892458,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.00012076507764935338,"mm_shc_v_r_d20":0.006314446749942032,"mm_shc_v_r_d240":-0.00025921148990266674,"mm_shc_v_r_d5":0.025257786999768127,"mm_shc_v_r_d60":0.0021048155833140107,"mm_sh_cap_rc_q1":-0.007477854901312896,"mm_sh_cap_rc_q2":-0.0036283940047067515,"mm_sh_cap_rc_q3":0.0002051418171669997,"mm_sh_cap_rc_q4":-0.0049840791573959225,"mm_sh_nba_q1":-190228271.54980817,"mm_sh_nba_q2":-79052320.82517557,"mm_sh_nba_q3":27521800.835451677,"mm_sh_nba_q4":-115352588.95704837,"mm_sh_nbv_q1":-4143440,"mm_sh_nbv_q2":-2010474,"mm_sh_nbv_q3":113668,"mm_sh_nbv_q4":-2761652}},"priceMetrics":{"pe_ttm":29.033265280733776,"d_pe_ttm":31.477229579950535,"pb":1.8104556796302227,"pb_wo_gw":1.8104556796302227,"dyr":0.007380073800738007,"mc":28534184002.190002,"mc_om":28534184002.190002,"sp":51.49,"spc":-0.0354,"ta":2551481464,"to_r":0.0873679125456257,"cmc":28530337699,"ecmc":19682401962.63,"ecmc_psh":248052,"shn":79348},"staticDividendYieldRatio":0.007380073800738007},"shareholdersEquityChangeData":[{"_id":"6865f98bb9bea94b6177beb1","stockId":733,"source":"cn_info","shareholderName":"中国振华电子集团有限公司","declarationDate":"2025-04-23T16:00:00.000Z","date":"2025-04-23T16:00:00.000Z","changeQuantity":400400,"sharesChangeRatio":0.00072,"priceLimit":"44.160","sharesHeldAfterChange":0.31008,"quantityHeldAfterChange":171837944,"priceFloor":44.16,"priceCeiling":44.16,"averagePrice":44.16,"stock":{"_id":733,"stockCode":"000733","exchange":"sz","market":"a","stockType":"company","followedNum":778,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":733,"memoNum":10,"currency":"CNY","name":"振华科技","isFollowed":false}},{"_id":"6865f98bb9bea94b6177beb0","stockId":733,"source":"cn_info","shareholderName":"中国振华电子集团有限公司","declarationDate":"2025-01-23T16:00:00.000Z","date":"2025-01-23T16:00:00.000Z","changeQuantity":1864200,"sharesChangeRatio":0.00336,"priceLimit":"42.908","priceFloor":42.908,"priceCeiling":42.908,"averagePrice":42.908,"stock":{"_id":733,"stockCode":"000733","exchange":"sz","market":"a","stockType":"company","followedNum":778,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":733,"memoNum":10,"currency":"CNY","name":"振华科技","isFollowed":false}},{"_id":"6865f98bb9bea94b6177beae","stockId":733,"source":"cn_info","shareholderName":"潘文章","declarationDate":"2023-07-21T16:00:00.000Z","date":"2023-07-20T16:00:00.000Z","changeQuantity":-23000,"sharesChangeRatio":0.00004,"priceLimit":"93.23","priceFloor":93.23,"priceCeiling":93.23,"averagePrice":93.23,"stock":{"_id":733,"stockCode":"000733","exchange":"sz","market":"a","stockType":"company","followedNum":778,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":733,"memoNum":10,"currency":"CNY","name":"振华科技","isFollowed":false}},{"_id":"6865f98bb9bea94b6177beaf","stockId":733,"source":"cn_info","shareholderName":"陈刚","declarationDate":"2023-07-21T16:00:00.000Z","date":"2023-07-20T16:00:00.000Z","changeQuantity":-20000,"sharesChangeRatio":0.00004,"priceLimit":"94.01","priceFloor":94.01,"priceCeiling":94.01,"averagePrice":94.01,"stock":{"_id":733,"stockCode":"000733","exchange":"sz","market":"a","stockType":"company","followedNum":778,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":733,"memoNum":10,"currency":"CNY","name":"振华科技","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-28T16:00:00.000Z","stockId":733,"sp":51.49},{"date":"2026-05-27T16:00:00.000Z","stockId":733,"sp":53.38},{"date":"2026-05-26T16:00:00.000Z","stockId":733,"sp":50.34},{"date":"2026-05-25T16:00:00.000Z","stockId":733,"sp":50.34},{"date":"2026-05-24T16:00:00.000Z","stockId":733,"sp":52.08},{"date":"2026-05-21T16:00:00.000Z","stockId":733,"sp":49.17},{"date":"2026-05-20T16:00:00.000Z","stockId":733,"sp":45.72},{"stockId":733,"date":"2026-05-19T16:00:00.000Z","sp":46.89},{"stockId":733,"date":"2026-05-18T16:00:00.000Z","sp":46.91},{"stockId":733,"date":"2026-05-17T16:00:00.000Z","sp":44.94},{"date":"2026-05-14T16:00:00.000Z","stockId":733,"sp":44.87},{"stockId":733,"date":"2026-05-13T16:00:00.000Z","sp":46.12},{"stockId":733,"date":"2026-05-12T16:00:00.000Z","sp":46.87},{"date":"2026-05-11T16:00:00.000Z","stockId":733,"sp":45.95},{"date":"2026-05-10T16:00:00.000Z","stockId":733,"sp":46.51},{"stockId":733,"date":"2026-05-07T16:00:00.000Z","sp":44.7},{"date":"2026-05-06T16:00:00.000Z","stockId":733,"sp":43.69},{"stockId":733,"date":"2026-05-05T16:00:00.000Z","sp":43.5},{"stockId":733,"date":"2026-04-29T16:00:00.000Z","sp":42.61},{"date":"2026-04-28T16:00:00.000Z","stockId":733,"sp":43.54},{"date":"2026-04-27T16:00:00.000Z","stockId":733,"sp":46.83},{"date":"2026-04-26T16:00:00.000Z","stockId":733,"sp":47.18},{"date":"2026-04-23T16:00:00.000Z","stockId":733,"sp":46.82},{"stockId":733,"date":"2026-04-22T16:00:00.000Z","sp":46.8},{"stockId":733,"date":"2026-04-21T16:00:00.000Z","sp":47.69},{"date":"2026-04-20T16:00:00.000Z","stockId":733,"sp":47.24},{"date":"2026-04-19T16:00:00.000Z","stockId":733,"sp":47.54},{"date":"2026-04-16T16:00:00.000Z","stockId":733,"sp":46.96},{"date":"2026-04-15T16:00:00.000Z","stockId":733,"sp":46.97},{"date":"2026-04-14T16:00:00.000Z","stockId":733,"sp":46.76},{"date":"2026-04-13T16:00:00.000Z","stockId":733,"sp":46.96},{"stockId":733,"date":"2026-04-12T16:00:00.000Z","sp":46.36},{"date":"2026-04-09T16:00:00.000Z","stockId":733,"sp":46.28},{"date":"2026-04-08T16:00:00.000Z","stockId":733,"sp":45.88},{"date":"2026-04-07T16:00:00.000Z","stockId":733,"sp":46.14},{"stockId":733,"date":"2026-04-06T16:00:00.000Z","sp":44.24},{"date":"2026-04-02T16:00:00.000Z","stockId":733,"sp":44},{"date":"2026-04-01T16:00:00.000Z","stockId":733,"sp":44.88},{"stockId":733,"date":"2026-03-31T16:00:00.000Z","sp":45.99},{"date":"2026-03-30T16:00:00.000Z","stockId":733,"sp":45.39},{"stockId":733,"date":"2026-03-29T16:00:00.000Z","sp":45.84},{"stockId":733,"date":"2026-03-26T16:00:00.000Z","sp":45.72},{"stockId":733,"date":"2026-03-25T16:00:00.000Z","sp":45.56},{"date":"2026-03-24T16:00:00.000Z","stockId":733,"sp":46.11},{"date":"2026-03-23T16:00:00.000Z","stockId":733,"sp":45.54},{"date":"2026-03-22T16:00:00.000Z","stockId":733,"sp":44.75},{"stockId":733,"date":"2026-03-19T16:00:00.000Z","sp":47.18},{"stockId":733,"date":"2026-03-18T16:00:00.000Z","sp":48.08},{"date":"2026-03-17T16:00:00.000Z","stockId":733,"sp":49.31},{"stockId":733,"date":"2026-03-16T16:00:00.000Z","sp":48.77},{"stockId":733,"date":"2026-03-15T16:00:00.000Z","sp":49.75},{"date":"2026-03-12T16:00:00.000Z","stockId":733,"sp":49.88},{"date":"2026-03-11T16:00:00.000Z","stockId":733,"sp":51.03},{"stockId":733,"date":"2026-03-10T16:00:00.000Z","sp":52.25},{"stockId":733,"date":"2026-03-09T16:00:00.000Z","sp":52.9},{"date":"2026-03-08T16:00:00.000Z","stockId":733,"sp":51.9},{"stockId":733,"date":"2026-03-05T16:00:00.000Z","sp":53.49},{"stockId":733,"date":"2026-03-04T16:00:00.000Z","sp":52.93},{"stockId":733,"date":"2026-03-03T16:00:00.000Z","sp":52.4},{"date":"2026-03-02T16:00:00.000Z","stockId":733,"sp":52.53},{"date":"2026-03-01T16:00:00.000Z","stockId":733,"sp":57.18},{"stockId":733,"date":"2026-02-26T16:00:00.000Z","sp":57.74},{"stockId":733,"date":"2026-02-25T16:00:00.000Z","sp":58.13},{"stockId":733,"date":"2026-02-24T16:00:00.000Z","sp":54.82},{"date":"2026-02-23T16:00:00.000Z","stockId":733,"sp":54.37},{"date":"2026-02-12T16:00:00.000Z","stockId":733,"sp":52.98},{"stockId":733,"date":"2026-02-11T16:00:00.000Z","sp":53.6},{"stockId":733,"date":"2026-02-10T16:00:00.000Z","sp":53.01},{"stockId":733,"date":"2026-02-09T16:00:00.000Z","sp":53.47},{"stockId":733,"date":"2026-02-08T16:00:00.000Z","sp":53.82},{"date":"2026-02-05T16:00:00.000Z","stockId":733,"sp":53.4},{"date":"2026-02-04T16:00:00.000Z","stockId":733,"sp":54.26},{"stockId":733,"date":"2026-02-03T16:00:00.000Z","sp":54.58},{"stockId":733,"date":"2026-02-02T16:00:00.000Z","sp":54.82},{"stockId":733,"date":"2026-02-01T16:00:00.000Z","sp":53.83},{"stockId":733,"date":"2026-01-29T16:00:00.000Z","sp":54.55},{"date":"2026-01-28T16:00:00.000Z","stockId":733,"sp":55.4},{"stockId":733,"date":"2026-01-27T16:00:00.000Z","sp":58.8},{"stockId":733,"date":"2026-01-26T16:00:00.000Z","sp":58.6},{"date":"2026-01-25T16:00:00.000Z","stockId":733,"sp":57.05},{"stockId":733,"date":"2026-01-22T16:00:00.000Z","sp":59.38},{"date":"2026-01-21T16:00:00.000Z","stockId":733,"sp":57.57},{"date":"2026-01-20T16:00:00.000Z","stockId":733,"sp":56.31},{"date":"2026-01-19T16:00:00.000Z","stockId":733,"sp":55.92},{"date":"2026-01-18T16:00:00.000Z","stockId":733,"sp":57.15},{"date":"2026-01-15T16:00:00.000Z","stockId":733,"sp":57.12},{"stockId":733,"date":"2026-01-14T16:00:00.000Z","sp":55.02},{"stockId":733,"date":"2026-01-13T16:00:00.000Z","sp":55.2},{"stockId":733,"date":"2026-01-12T16:00:00.000Z","sp":55.4},{"stockId":733,"date":"2026-01-11T16:00:00.000Z","sp":58.82},{"stockId":733,"date":"2026-01-08T16:00:00.000Z","sp":56.88},{"date":"2026-01-07T16:00:00.000Z","stockId":733,"sp":56.62},{"date":"2026-01-06T16:00:00.000Z","stockId":733,"sp":54.45},{"date":"2026-01-05T16:00:00.000Z","stockId":733,"sp":55.1},{"date":"2026-01-04T16:00:00.000Z","stockId":733,"sp":53.51},{"date":"2025-12-30T16:00:00.000Z","stockId":733,"sp":52.41},{"date":"2025-12-29T16:00:00.000Z","stockId":733,"sp":52.1},{"date":"2025-12-28T16:00:00.000Z","stockId":733,"sp":52.43},{"date":"2025-12-25T16:00:00.000Z","stockId":733,"sp":52.06},{"date":"2025-12-24T16:00:00.000Z","stockId":733,"sp":51.6},{"date":"2025-12-23T16:00:00.000Z","stockId":733,"sp":51.58},{"date":"2025-12-22T16:00:00.000Z","stockId":733,"sp":50.25},{"date":"2025-12-21T16:00:00.000Z","stockId":733,"sp":49.86},{"date":"2025-12-18T16:00:00.000Z","stockId":733,"sp":49.89},{"date":"2025-12-17T16:00:00.000Z","stockId":733,"sp":49.88},{"date":"2025-12-16T16:00:00.000Z","stockId":733,"sp":48.75},{"date":"2025-12-15T16:00:00.000Z","stockId":733,"sp":48.7},{"date":"2025-12-14T16:00:00.000Z","stockId":733,"sp":49.55},{"date":"2025-12-11T16:00:00.000Z","stockId":733,"sp":49.68},{"date":"2025-12-10T16:00:00.000Z","stockId":733,"sp":49.02},{"date":"2025-12-09T16:00:00.000Z","stockId":733,"sp":48.74},{"date":"2025-12-08T16:00:00.000Z","stockId":733,"sp":48.44},{"date":"2025-12-07T16:00:00.000Z","stockId":733,"sp":48.27},{"date":"2025-12-04T16:00:00.000Z","stockId":733,"sp":48.09},{"date":"2025-12-03T16:00:00.000Z","stockId":733,"sp":47.31},{"date":"2025-12-02T16:00:00.000Z","stockId":733,"sp":47.22},{"date":"2025-12-01T16:00:00.000Z","stockId":733,"sp":47.38},{"date":"2025-11-30T16:00:00.000Z","stockId":733,"sp":47.69},{"date":"2025-11-27T16:00:00.000Z","stockId":733,"sp":47.33},{"date":"2025-11-26T16:00:00.000Z","stockId":733,"sp":46.52},{"date":"2025-11-25T16:00:00.000Z","stockId":733,"sp":46.9},{"date":"2025-11-24T16:00:00.000Z","stockId":733,"sp":47.56},{"date":"2025-11-23T16:00:00.000Z","stockId":733,"sp":47.67},{"date":"2025-11-20T16:00:00.000Z","stockId":733,"sp":46.38},{"date":"2025-11-19T16:00:00.000Z","stockId":733,"sp":47.39},{"date":"2025-11-18T16:00:00.000Z","stockId":733,"sp":48.19},{"date":"2025-11-17T16:00:00.000Z","stockId":733,"sp":48.23},{"date":"2025-11-16T16:00:00.000Z","stockId":733,"sp":48.8},{"date":"2025-11-13T16:00:00.000Z","stockId":733,"sp":48.4},{"date":"2025-11-12T16:00:00.000Z","stockId":733,"sp":48.8},{"date":"2025-11-11T16:00:00.000Z","stockId":733,"sp":48.55},{"date":"2025-11-10T16:00:00.000Z","stockId":733,"sp":49.1},{"date":"2025-11-09T16:00:00.000Z","stockId":733,"sp":50.58},{"date":"2025-11-06T16:00:00.000Z","stockId":733,"sp":50.64},{"date":"2025-11-05T16:00:00.000Z","stockId":733,"sp":50.8},{"date":"2025-11-04T16:00:00.000Z","stockId":733,"sp":50.63},{"date":"2025-11-03T16:00:00.000Z","stockId":733,"sp":50.96},{"date":"2025-11-02T16:00:00.000Z","stockId":733,"sp":51.19},{"date":"2025-10-30T16:00:00.000Z","stockId":733,"sp":50.42},{"date":"2025-10-29T16:00:00.000Z","stockId":733,"sp":52.02},{"date":"2025-10-28T16:00:00.000Z","stockId":733,"sp":53.63},{"date":"2025-10-27T16:00:00.000Z","stockId":733,"sp":53.6},{"date":"2025-10-26T16:00:00.000Z","stockId":733,"sp":53.13},{"date":"2025-10-23T16:00:00.000Z","stockId":733,"sp":48.85},{"date":"2025-10-22T16:00:00.000Z","stockId":733,"sp":46.82},{"date":"2025-10-21T16:00:00.000Z","stockId":733,"sp":46.58},{"date":"2025-10-20T16:00:00.000Z","stockId":733,"sp":47.44},{"date":"2025-10-19T16:00:00.000Z","stockId":733,"sp":47.16},{"date":"2025-10-16T16:00:00.000Z","stockId":733,"sp":46.85},{"date":"2025-10-15T16:00:00.000Z","stockId":733,"sp":49.54},{"date":"2025-10-14T16:00:00.000Z","stockId":733,"sp":49.37},{"date":"2025-10-13T16:00:00.000Z","stockId":733,"sp":48.58},{"date":"2025-10-12T16:00:00.000Z","stockId":733,"sp":50},{"date":"2025-10-09T16:00:00.000Z","stockId":733,"sp":49.65},{"date":"2025-10-08T16:00:00.000Z","stockId":733,"sp":50.84},{"date":"2025-09-29T16:00:00.000Z","stockId":733,"sp":50.24},{"date":"2025-09-28T16:00:00.000Z","stockId":733,"sp":49.74},{"date":"2025-09-25T16:00:00.000Z","stockId":733,"sp":49.79},{"date":"2025-09-24T16:00:00.000Z","stockId":733,"sp":49.15},{"date":"2025-09-23T16:00:00.000Z","stockId":733,"sp":49.9},{"date":"2025-09-22T16:00:00.000Z","stockId":733,"sp":49.01},{"date":"2025-09-21T16:00:00.000Z","stockId":733,"sp":49.16},{"date":"2025-09-18T16:00:00.000Z","stockId":733,"sp":50.05},{"date":"2025-09-17T16:00:00.000Z","stockId":733,"sp":49.58},{"date":"2025-09-16T16:00:00.000Z","stockId":733,"sp":48.36},{"date":"2025-09-15T16:00:00.000Z","stockId":733,"sp":47.59},{"date":"2025-09-14T16:00:00.000Z","stockId":733,"sp":47.81},{"date":"2025-09-11T16:00:00.000Z","stockId":733,"sp":48.32},{"date":"2025-09-10T16:00:00.000Z","stockId":733,"sp":47.69},{"date":"2025-09-09T16:00:00.000Z","stockId":733,"sp":47},{"date":"2025-09-08T16:00:00.000Z","stockId":733,"sp":46.71},{"date":"2025-09-07T16:00:00.000Z","stockId":733,"sp":47.24},{"date":"2025-09-04T16:00:00.000Z","stockId":733,"sp":46.67},{"date":"2025-09-03T16:00:00.000Z","stockId":733,"sp":46.3},{"date":"2025-09-02T16:00:00.000Z","stockId":733,"sp":47.62},{"date":"2025-09-01T16:00:00.000Z","stockId":733,"sp":50.04},{"date":"2025-08-31T16:00:00.000Z","stockId":733,"sp":50.98},{"date":"2025-08-28T16:00:00.000Z","stockId":733,"sp":50.91},{"date":"2025-08-27T16:00:00.000Z","stockId":733,"sp":51.52},{"date":"2025-08-26T16:00:00.000Z","stockId":733,"sp":50.82},{"date":"2025-08-25T16:00:00.000Z","stockId":733,"sp":51.83},{"date":"2025-08-24T16:00:00.000Z","stockId":733,"sp":52.62},{"date":"2025-08-21T16:00:00.000Z","stockId":733,"sp":51.9},{"date":"2025-08-20T16:00:00.000Z","stockId":733,"sp":50.68},{"date":"2025-08-19T16:00:00.000Z","stockId":733,"sp":50.32},{"date":"2025-08-18T16:00:00.000Z","stockId":733,"sp":50.21},{"date":"2025-08-17T16:00:00.000Z","stockId":733,"sp":50.46},{"date":"2025-08-14T16:00:00.000Z","stockId":733,"sp":49.94},{"date":"2025-08-13T16:00:00.000Z","stockId":733,"sp":49.61},{"date":"2025-08-12T16:00:00.000Z","stockId":733,"sp":50.2},{"date":"2025-08-11T16:00:00.000Z","stockId":733,"sp":49.8},{"date":"2025-08-10T16:00:00.000Z","stockId":733,"sp":50.36},{"date":"2025-08-07T16:00:00.000Z","stockId":733,"sp":48.82},{"date":"2025-08-06T16:00:00.000Z","stockId":733,"sp":49.01},{"date":"2025-08-05T16:00:00.000Z","stockId":733,"sp":49.42},{"date":"2025-08-04T16:00:00.000Z","stockId":733,"sp":48.54},{"date":"2025-08-03T16:00:00.000Z","stockId":733,"sp":48.54},{"date":"2025-07-31T16:00:00.000Z","stockId":733,"sp":47.65},{"date":"2025-07-30T16:00:00.000Z","stockId":733,"sp":47.53},{"date":"2025-07-29T16:00:00.000Z","stockId":733,"sp":47.99},{"date":"2025-07-28T16:00:00.000Z","stockId":733,"sp":49.01},{"date":"2025-07-27T16:00:00.000Z","stockId":733,"sp":48.02},{"date":"2025-07-24T16:00:00.000Z","stockId":733,"sp":48.09},{"date":"2025-07-23T16:00:00.000Z","stockId":733,"sp":48.3},{"date":"2025-07-22T16:00:00.000Z","stockId":733,"sp":47.82},{"date":"2025-07-21T16:00:00.000Z","stockId":733,"sp":47.97},{"date":"2025-07-20T16:00:00.000Z","stockId":733,"sp":48.01},{"date":"2025-07-17T16:00:00.000Z","stockId":733,"sp":47.87},{"date":"2025-07-16T16:00:00.000Z","stockId":733,"sp":47.44},{"date":"2025-07-15T16:00:00.000Z","stockId":733,"sp":46.84},{"date":"2025-07-14T16:00:00.000Z","stockId":733,"sp":47.15},{"date":"2025-07-13T16:00:00.000Z","stockId":733,"sp":48.2},{"date":"2025-07-10T16:00:00.000Z","stockId":733,"sp":48.62},{"date":"2025-07-09T16:00:00.000Z","stockId":733,"sp":48.24},{"date":"2025-07-08T16:00:00.000Z","stockId":733,"sp":47.97},{"date":"2025-07-07T16:00:00.000Z","stockId":733,"sp":48.2},{"date":"2025-07-06T16:00:00.000Z","stockId":733,"sp":48.07},{"date":"2025-07-03T16:00:00.000Z","stockId":733,"sp":48.83},{"date":"2025-07-02T16:00:00.000Z","stockId":733,"sp":49.96},{"date":"2025-07-01T16:00:00.000Z","stockId":733,"sp":49.84},{"date":"2025-06-30T16:00:00.000Z","stockId":733,"sp":50.04},{"date":"2025-06-29T16:00:00.000Z","stockId":733,"sp":50.05},{"date":"2025-06-26T16:00:00.000Z","stockId":733,"sp":48.2},{"date":"2025-06-25T16:00:00.000Z","stockId":733,"sp":48.37},{"date":"2025-06-24T16:00:00.000Z","stockId":733,"sp":48.3},{"date":"2025-06-23T16:00:00.000Z","stockId":733,"sp":47.18},{"date":"2025-06-22T16:00:00.000Z","stockId":733,"sp":46.93},{"date":"2025-06-19T16:00:00.000Z","stockId":733,"sp":44.61},{"date":"2025-06-18T16:00:00.000Z","stockId":733,"sp":45.11},{"date":"2025-06-17T16:00:00.000Z","stockId":733,"sp":46.16},{"date":"2025-06-16T16:00:00.000Z","stockId":733,"sp":45.97},{"date":"2025-06-15T16:00:00.000Z","stockId":733,"sp":46.31},{"date":"2025-06-12T16:00:00.000Z","stockId":733,"sp":46.42},{"date":"2025-06-11T16:00:00.000Z","stockId":733,"sp":45.98},{"date":"2025-06-10T16:00:00.000Z","stockId":733,"sp":46.33},{"date":"2025-06-09T16:00:00.000Z","stockId":733,"sp":46.37},{"date":"2025-06-08T16:00:00.000Z","stockId":733,"sp":47.17},{"date":"2025-06-05T16:00:00.000Z","stockId":733,"sp":46.71},{"date":"2025-06-04T16:00:00.000Z","stockId":733,"sp":46.77},{"date":"2025-06-03T16:00:00.000Z","stockId":733,"sp":46.37},{"date":"2025-06-02T16:00:00.000Z","stockId":733,"sp":46.15},{"date":"2025-05-29T16:00:00.000Z","stockId":733,"sp":45.93},{"date":"2025-05-28T16:00:00.000Z","stockId":733,"sp":46.21},{"date":"2025-05-27T16:00:00.000Z","stockId":733,"sp":46.11},{"date":"2025-05-26T16:00:00.000Z","stockId":733,"sp":46.56},{"date":"2025-05-25T16:00:00.000Z","stockId":733,"sp":47.32},{"date":"2025-05-22T16:00:00.000Z","stockId":733,"sp":46.66},{"date":"2025-05-21T16:00:00.000Z","stockId":733,"sp":48.04},{"date":"2025-05-20T16:00:00.000Z","stockId":733,"sp":47.92},{"date":"2025-05-19T16:00:00.000Z","stockId":733,"sp":48.48},{"date":"2025-05-18T16:00:00.000Z","stockId":733,"sp":48.2},{"date":"2025-05-15T16:00:00.000Z","stockId":733,"sp":48.67},{"date":"2025-05-14T16:00:00.000Z","stockId":733,"sp":48.86},{"date":"2025-05-13T16:00:00.000Z","stockId":733,"sp":48.43},{"date":"2025-05-12T16:00:00.000Z","stockId":733,"sp":49.31},{"date":"2025-05-11T16:00:00.000Z","stockId":733,"sp":51.28},{"date":"2025-05-08T16:00:00.000Z","stockId":733,"sp":50.07},{"date":"2025-05-07T16:00:00.000Z","stockId":733,"sp":52.7},{"date":"2025-05-06T16:00:00.000Z","stockId":733,"sp":51.89},{"date":"2025-05-05T16:00:00.000Z","stockId":733,"sp":50.59},{"date":"2025-04-29T16:00:00.000Z","stockId":733,"sp":51.12},{"date":"2025-04-28T16:00:00.000Z","stockId":733,"sp":51.91},{"date":"2025-04-27T16:00:00.000Z","stockId":733,"sp":52.7},{"date":"2025-04-24T16:00:00.000Z","stockId":733,"sp":53},{"date":"2025-04-23T16:00:00.000Z","stockId":733,"sp":54.23},{"date":"2025-04-22T16:00:00.000Z","stockId":733,"sp":53.88},{"date":"2025-04-21T16:00:00.000Z","stockId":733,"sp":54.34},{"date":"2025-04-20T16:00:00.000Z","stockId":733,"sp":53.91},{"date":"2025-04-17T16:00:00.000Z","stockId":733,"sp":53.67},{"date":"2025-04-16T16:00:00.000Z","stockId":733,"sp":54.9},{"date":"2025-04-15T16:00:00.000Z","stockId":733,"sp":59.19},{"date":"2025-04-14T16:00:00.000Z","stockId":733,"sp":58.45},{"date":"2025-04-13T16:00:00.000Z","stockId":733,"sp":62.58},{"date":"2025-04-10T16:00:00.000Z","stockId":733,"sp":64.07},{"date":"2025-04-09T16:00:00.000Z","stockId":733,"sp":61.01},{"date":"2025-04-08T16:00:00.000Z","stockId":733,"sp":59.5},{"date":"2025-04-07T16:00:00.000Z","stockId":733,"sp":54.95},{"date":"2025-04-06T16:00:00.000Z","stockId":733,"sp":56.71},{"date":"2025-04-02T16:00:00.000Z","stockId":733,"sp":58.13},{"date":"2025-04-01T16:00:00.000Z","stockId":733,"sp":55.93},{"date":"2025-03-31T16:00:00.000Z","stockId":733,"sp":55.7},{"date":"2025-03-30T16:00:00.000Z","stockId":733,"sp":53.75},{"date":"2025-03-27T16:00:00.000Z","stockId":733,"sp":55.69},{"date":"2025-03-26T16:00:00.000Z","stockId":733,"sp":56.34},{"date":"2025-03-25T16:00:00.000Z","stockId":733,"sp":57.64},{"date":"2025-03-24T16:00:00.000Z","stockId":733,"sp":55.77},{"date":"2025-03-23T16:00:00.000Z","stockId":733,"sp":53.29},{"date":"2025-03-20T16:00:00.000Z","stockId":733,"sp":54.72},{"date":"2025-03-19T16:00:00.000Z","stockId":733,"sp":54.51},{"date":"2025-03-18T16:00:00.000Z","stockId":733,"sp":53.75},{"date":"2025-03-17T16:00:00.000Z","stockId":733,"sp":54.53},{"date":"2025-03-16T16:00:00.000Z","stockId":733,"sp":54.51},{"date":"2025-03-13T16:00:00.000Z","stockId":733,"sp":54.95},{"date":"2025-03-12T16:00:00.000Z","stockId":733,"sp":56.53},{"date":"2025-03-11T16:00:00.000Z","stockId":733,"sp":53.3},{"date":"2025-03-10T16:00:00.000Z","stockId":733,"sp":51.32},{"date":"2025-03-09T16:00:00.000Z","stockId":733,"sp":47.95},{"date":"2025-03-06T16:00:00.000Z","stockId":733,"sp":48.22},{"date":"2025-03-05T16:00:00.000Z","stockId":733,"sp":46.47},{"date":"2025-03-04T16:00:00.000Z","stockId":733,"sp":45.9},{"date":"2025-03-03T16:00:00.000Z","stockId":733,"sp":45.87},{"date":"2025-03-02T16:00:00.000Z","stockId":733,"sp":43.81},{"date":"2025-02-27T16:00:00.000Z","stockId":733,"sp":43.62},{"date":"2025-02-26T16:00:00.000Z","stockId":733,"sp":44.64},{"date":"2025-02-25T16:00:00.000Z","stockId":733,"sp":45.04},{"date":"2025-02-24T16:00:00.000Z","stockId":733,"sp":43.6},{"date":"2025-02-23T16:00:00.000Z","stockId":733,"sp":43.61},{"date":"2025-02-20T16:00:00.000Z","stockId":733,"sp":43.34},{"date":"2025-02-19T16:00:00.000Z","stockId":733,"sp":43.31},{"date":"2025-02-18T16:00:00.000Z","stockId":733,"sp":41.5},{"date":"2025-02-17T16:00:00.000Z","stockId":733,"sp":40.34},{"date":"2025-02-16T16:00:00.000Z","stockId":733,"sp":41.95},{"date":"2025-02-13T16:00:00.000Z","stockId":733,"sp":42.26},{"date":"2025-02-12T16:00:00.000Z","stockId":733,"sp":42.04},{"date":"2025-02-11T16:00:00.000Z","stockId":733,"sp":42.49},{"date":"2025-02-10T16:00:00.000Z","stockId":733,"sp":42.09},{"date":"2025-02-09T16:00:00.000Z","stockId":733,"sp":42.6},{"date":"2025-02-06T16:00:00.000Z","stockId":733,"sp":42.15},{"date":"2025-02-05T16:00:00.000Z","stockId":733,"sp":42.07},{"date":"2025-02-04T16:00:00.000Z","stockId":733,"sp":41.44},{"date":"2025-01-26T16:00:00.000Z","stockId":733,"sp":41.04},{"date":"2025-01-23T16:00:00.000Z","stockId":733,"sp":40.87},{"date":"2025-01-22T16:00:00.000Z","stockId":733,"sp":40.77},{"date":"2025-01-21T16:00:00.000Z","stockId":733,"sp":40.94},{"date":"2025-01-20T16:00:00.000Z","stockId":733,"sp":41.72},{"date":"2025-01-19T16:00:00.000Z","stockId":733,"sp":41.59},{"date":"2025-01-16T16:00:00.000Z","stockId":733,"sp":40.99},{"date":"2025-01-15T16:00:00.000Z","stockId":733,"sp":39.08},{"date":"2025-01-14T16:00:00.000Z","stockId":733,"sp":39.11},{"date":"2025-01-13T16:00:00.000Z","stockId":733,"sp":39.55},{"date":"2025-01-12T16:00:00.000Z","stockId":733,"sp":38.26},{"date":"2025-01-09T16:00:00.000Z","stockId":733,"sp":38.11},{"date":"2025-01-08T16:00:00.000Z","stockId":733,"sp":38.6},{"date":"2025-01-07T16:00:00.000Z","stockId":733,"sp":38.31},{"date":"2025-01-06T16:00:00.000Z","stockId":733,"sp":39.28},{"date":"2025-01-05T16:00:00.000Z","stockId":733,"sp":38.74},{"date":"2025-01-02T16:00:00.000Z","stockId":733,"sp":38.89},{"date":"2025-01-01T16:00:00.000Z","stockId":733,"sp":39.85},{"date":"2024-12-30T16:00:00.000Z","stockId":733,"sp":42.17},{"date":"2024-12-29T16:00:00.000Z","stockId":733,"sp":43.68},{"date":"2024-12-26T16:00:00.000Z","stockId":733,"sp":43.67},{"date":"2024-12-25T16:00:00.000Z","stockId":733,"sp":43.21},{"date":"2024-12-24T16:00:00.000Z","stockId":733,"sp":42.32},{"date":"2024-12-23T16:00:00.000Z","stockId":733,"sp":42.86},{"date":"2024-12-22T16:00:00.000Z","stockId":733,"sp":42.44},{"date":"2024-12-19T16:00:00.000Z","stockId":733,"sp":43.64},{"date":"2024-12-18T16:00:00.000Z","stockId":733,"sp":43.98},{"date":"2024-12-17T16:00:00.000Z","stockId":733,"sp":43.59},{"date":"2024-12-16T16:00:00.000Z","stockId":733,"sp":43.46},{"date":"2024-12-15T16:00:00.000Z","stockId":733,"sp":43.55},{"date":"2024-12-12T16:00:00.000Z","stockId":733,"sp":45.49},{"date":"2024-12-11T16:00:00.000Z","stockId":733,"sp":46.19},{"date":"2024-12-10T16:00:00.000Z","stockId":733,"sp":44.95},{"date":"2024-12-09T16:00:00.000Z","stockId":733,"sp":44.66},{"date":"2024-12-08T16:00:00.000Z","stockId":733,"sp":44.47},{"date":"2024-12-05T16:00:00.000Z","stockId":733,"sp":45.25},{"date":"2024-12-04T16:00:00.000Z","stockId":733,"sp":44.85},{"date":"2024-12-03T16:00:00.000Z","stockId":733,"sp":44.91},{"date":"2024-12-02T16:00:00.000Z","stockId":733,"sp":45.5},{"date":"2024-12-01T16:00:00.000Z","stockId":733,"sp":46.13},{"date":"2024-11-28T16:00:00.000Z","stockId":733,"sp":46.26},{"date":"2024-11-27T16:00:00.000Z","stockId":733,"sp":45.36},{"date":"2024-11-26T16:00:00.000Z","stockId":733,"sp":45.35},{"date":"2024-11-25T16:00:00.000Z","stockId":733,"sp":43.39},{"date":"2024-11-24T16:00:00.000Z","stockId":733,"sp":43.53},{"date":"2024-11-21T16:00:00.000Z","stockId":733,"sp":44.76},{"date":"2024-11-20T16:00:00.000Z","stockId":733,"sp":47.42},{"date":"2024-11-19T16:00:00.000Z","stockId":733,"sp":47.3},{"date":"2024-11-18T16:00:00.000Z","stockId":733,"sp":47.42},{"date":"2024-11-17T16:00:00.000Z","stockId":733,"sp":46.53},{"date":"2024-11-14T16:00:00.000Z","stockId":733,"sp":47.48},{"date":"2024-11-13T16:00:00.000Z","stockId":733,"sp":48.86},{"date":"2024-11-12T16:00:00.000Z","stockId":733,"sp":50.52},{"date":"2024-11-11T16:00:00.000Z","stockId":733,"sp":51.19},{"date":"2024-11-10T16:00:00.000Z","stockId":733,"sp":53.03},{"date":"2024-11-07T16:00:00.000Z","stockId":733,"sp":50.29},{"date":"2024-11-06T16:00:00.000Z","stockId":733,"sp":49.4},{"date":"2024-11-05T16:00:00.000Z","stockId":733,"sp":48.81},{"date":"2024-11-04T16:00:00.000Z","stockId":733,"sp":48.41},{"date":"2024-11-03T16:00:00.000Z","stockId":733,"sp":46.51},{"date":"2024-10-31T16:00:00.000Z","stockId":733,"sp":45.77},{"date":"2024-10-30T16:00:00.000Z","stockId":733,"sp":47.43},{"date":"2024-10-29T16:00:00.000Z","stockId":733,"sp":47.71},{"date":"2024-10-28T16:00:00.000Z","stockId":733,"sp":48.15},{"date":"2024-10-27T16:00:00.000Z","stockId":733,"sp":48.88},{"date":"2024-10-24T16:00:00.000Z","stockId":733,"sp":49.58},{"date":"2024-10-23T16:00:00.000Z","stockId":733,"sp":48.85},{"date":"2024-10-22T16:00:00.000Z","stockId":733,"sp":50.22},{"date":"2024-10-21T16:00:00.000Z","stockId":733,"sp":49.5},{"date":"2024-10-20T16:00:00.000Z","stockId":733,"sp":51.25},{"date":"2024-10-17T16:00:00.000Z","stockId":733,"sp":46.89},{"date":"2024-10-16T16:00:00.000Z","stockId":733,"sp":44.8},{"date":"2024-10-15T16:00:00.000Z","stockId":733,"sp":43.08},{"date":"2024-10-14T16:00:00.000Z","stockId":733,"sp":43.37},{"date":"2024-10-13T16:00:00.000Z","stockId":733,"sp":44.33},{"date":"2024-10-10T16:00:00.000Z","stockId":733,"sp":42.09},{"date":"2024-10-09T16:00:00.000Z","stockId":733,"sp":44.8},{"date":"2024-10-08T16:00:00.000Z","stockId":733,"sp":46.09},{"date":"2024-10-07T16:00:00.000Z","stockId":733,"sp":48.04},{"date":"2024-09-29T16:00:00.000Z","stockId":733,"sp":43.67},{"date":"2024-09-26T16:00:00.000Z","stockId":733,"sp":39.7},{"date":"2024-09-25T16:00:00.000Z","stockId":733,"sp":36.88},{"date":"2024-09-24T16:00:00.000Z","stockId":733,"sp":34.94},{"date":"2024-09-23T16:00:00.000Z","stockId":733,"sp":34.21},{"date":"2024-09-22T16:00:00.000Z","stockId":733,"sp":32.59},{"date":"2024-09-19T16:00:00.000Z","stockId":733,"sp":32.63},{"date":"2024-09-18T16:00:00.000Z","stockId":733,"sp":33.11},{"date":"2024-09-17T16:00:00.000Z","stockId":733,"sp":32.74},{"date":"2024-09-12T16:00:00.000Z","stockId":733,"sp":33.02},{"date":"2024-09-11T16:00:00.000Z","stockId":733,"sp":33.85},{"date":"2024-09-10T16:00:00.000Z","stockId":733,"sp":34.51},{"date":"2024-09-09T16:00:00.000Z","stockId":733,"sp":34.46},{"date":"2024-09-08T16:00:00.000Z","stockId":733,"sp":34.46},{"date":"2024-09-05T16:00:00.000Z","stockId":733,"sp":35},{"date":"2024-09-04T16:00:00.000Z","stockId":733,"sp":36.34},{"date":"2024-09-03T16:00:00.000Z","stockId":733,"sp":36.1},{"date":"2024-09-02T16:00:00.000Z","stockId":733,"sp":36.5},{"date":"2024-09-01T16:00:00.000Z","stockId":733,"sp":36.24},{"date":"2024-08-29T16:00:00.000Z","stockId":733,"sp":37.72},{"date":"2024-08-28T16:00:00.000Z","stockId":733,"sp":37.97},{"date":"2024-08-27T16:00:00.000Z","stockId":733,"sp":37.74},{"date":"2024-08-26T16:00:00.000Z","stockId":733,"sp":37.36},{"date":"2024-08-25T16:00:00.000Z","stockId":733,"sp":37.84},{"date":"2024-08-22T16:00:00.000Z","stockId":733,"sp":36.41},{"date":"2024-08-21T16:00:00.000Z","stockId":733,"sp":36.35},{"date":"2024-08-20T16:00:00.000Z","stockId":733,"sp":36.64},{"date":"2024-08-19T16:00:00.000Z","stockId":733,"sp":36.66},{"date":"2024-08-18T16:00:00.000Z","stockId":733,"sp":37.69},{"date":"2024-08-15T16:00:00.000Z","stockId":733,"sp":37.7},{"date":"2024-08-14T16:00:00.000Z","stockId":733,"sp":38.17},{"date":"2024-08-13T16:00:00.000Z","stockId":733,"sp":37.89},{"date":"2024-08-12T16:00:00.000Z","stockId":733,"sp":39},{"date":"2024-08-11T16:00:00.000Z","stockId":733,"sp":38.21},{"date":"2024-08-08T16:00:00.000Z","stockId":733,"sp":38.62},{"date":"2024-08-07T16:00:00.000Z","stockId":733,"sp":39.66},{"date":"2024-08-06T16:00:00.000Z","stockId":733,"sp":41.18},{"date":"2024-08-05T16:00:00.000Z","stockId":733,"sp":39.57},{"date":"2024-08-04T16:00:00.000Z","stockId":733,"sp":38.41},{"date":"2024-08-01T16:00:00.000Z","stockId":733,"sp":39.48},{"date":"2024-07-31T16:00:00.000Z","stockId":733,"sp":40.22},{"date":"2024-07-30T16:00:00.000Z","stockId":733,"sp":40.58},{"date":"2024-07-29T16:00:00.000Z","stockId":733,"sp":39.86},{"date":"2024-07-28T16:00:00.000Z","stockId":733,"sp":39.28},{"date":"2024-07-25T16:00:00.000Z","stockId":733,"sp":39.5},{"date":"2024-07-24T16:00:00.000Z","stockId":733,"sp":38.89},{"date":"2024-07-23T16:00:00.000Z","stockId":733,"sp":39.13},{"date":"2024-07-22T16:00:00.000Z","stockId":733,"sp":38.94},{"date":"2024-07-21T16:00:00.000Z","stockId":733,"sp":40.49},{"date":"2024-07-18T16:00:00.000Z","stockId":733,"sp":40.35},{"date":"2024-07-17T16:00:00.000Z","stockId":733,"sp":39.69},{"date":"2024-07-16T16:00:00.000Z","stockId":733,"sp":39.18},{"date":"2024-07-15T16:00:00.000Z","stockId":733,"sp":38.38},{"date":"2024-07-14T16:00:00.000Z","stockId":733,"sp":37.79},{"date":"2024-07-11T16:00:00.000Z","stockId":733,"sp":38.2},{"date":"2024-07-10T16:00:00.000Z","stockId":733,"sp":38.24},{"date":"2024-07-09T16:00:00.000Z","stockId":733,"sp":36.94},{"date":"2024-07-08T16:00:00.000Z","stockId":733,"sp":37.02},{"date":"2024-07-07T16:00:00.000Z","stockId":733,"sp":34.35},{"date":"2024-07-04T16:00:00.000Z","stockId":733,"sp":35.93},{"date":"2024-07-03T16:00:00.000Z","stockId":733,"sp":35.8},{"date":"2024-07-02T16:00:00.000Z","stockId":733,"sp":36.65},{"date":"2024-07-01T16:00:00.000Z","stockId":733,"sp":38.13},{"date":"2024-06-30T16:00:00.000Z","stockId":733,"sp":40.46},{"date":"2024-06-27T16:00:00.000Z","stockId":733,"sp":41.53},{"date":"2024-06-26T16:00:00.000Z","stockId":733,"sp":41.85},{"sp":42.77,"stockId":733,"date":"2024-06-25T16:00:00.000Z"},{"sp":41.92,"stockId":733,"date":"2024-06-24T16:00:00.000Z"},{"sp":43.92,"stockId":733,"date":"2024-06-23T16:00:00.000Z"},{"sp":45.12,"stockId":733,"date":"2024-06-20T16:00:00.000Z"},{"sp":44.94,"stockId":733,"date":"2024-06-19T16:00:00.000Z"},{"sp":46.15,"stockId":733,"date":"2024-06-18T16:00:00.000Z"},{"sp":47.15,"stockId":733,"date":"2024-06-17T16:00:00.000Z"},{"sp":47.09,"stockId":733,"date":"2024-06-16T16:00:00.000Z"},{"sp":46.88,"stockId":733,"date":"2024-06-13T16:00:00.000Z"},{"sp":47.23,"stockId":733,"date":"2024-06-12T16:00:00.000Z"},{"sp":46.36,"stockId":733,"date":"2024-06-11T16:00:00.000Z"},{"sp":46.31,"stockId":733,"date":"2024-06-10T16:00:00.000Z"},{"sp":44.94,"stockId":733,"date":"2024-06-06T16:00:00.000Z"},{"sp":44.51,"stockId":733,"date":"2024-06-05T16:00:00.000Z"},{"sp":45.88,"stockId":733,"date":"2024-06-04T16:00:00.000Z"},{"sp":46.03,"stockId":733,"date":"2024-06-03T16:00:00.000Z"},{"sp":44.31,"stockId":733,"date":"2024-06-02T16:00:00.000Z"},{"sp":45.15,"stockId":733,"date":"2024-05-30T16:00:00.000Z"},{"sp":44.7,"stockId":733,"date":"2024-05-29T16:00:00.000Z"},{"sp":44.56,"stockId":733,"date":"2024-05-28T16:00:00.000Z"},{"sp":44.72,"stockId":733,"date":"2024-05-27T16:00:00.000Z"},{"sp":44.71,"stockId":733,"date":"2024-05-26T16:00:00.000Z"},{"sp":44.95,"stockId":733,"date":"2024-05-23T16:00:00.000Z"},{"sp":46.44,"stockId":733,"date":"2024-05-22T16:00:00.000Z"},{"sp":47.19,"stockId":733,"date":"2024-05-21T16:00:00.000Z"},{"sp":46.42,"stockId":733,"date":"2024-05-20T16:00:00.000Z"},{"sp":47.1,"stockId":733,"date":"2024-05-19T16:00:00.000Z"},{"sp":45.87,"stockId":733,"date":"2024-05-16T16:00:00.000Z"},{"sp":44.73,"stockId":733,"date":"2024-05-15T16:00:00.000Z"},{"sp":44.58,"stockId":733,"date":"2024-05-14T16:00:00.000Z"},{"sp":46.61,"stockId":733,"date":"2024-05-13T16:00:00.000Z"},{"sp":47.59,"stockId":733,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":733,"sp":47.92},{"date":"2024-05-08T16:00:00.000Z","stockId":733,"sp":48.82},{"date":"2024-05-07T16:00:00.000Z","stockId":733,"sp":46.7},{"date":"2024-05-06T16:00:00.000Z","stockId":733,"sp":48.28},{"date":"2024-05-05T16:00:00.000Z","stockId":733,"sp":47.47},{"date":"2024-04-29T16:00:00.000Z","stockId":733,"sp":46.68},{"date":"2024-04-28T16:00:00.000Z","stockId":733,"sp":47.84},{"date":"2024-04-25T16:00:00.000Z","stockId":733,"sp":50.87},{"date":"2024-04-24T16:00:00.000Z","stockId":733,"sp":51.54},{"date":"2024-04-23T16:00:00.000Z","stockId":733,"sp":53.49},{"date":"2024-04-22T16:00:00.000Z","stockId":733,"sp":53.24},{"date":"2024-04-21T16:00:00.000Z","stockId":733,"sp":54.3},{"date":"2024-04-18T16:00:00.000Z","stockId":733,"sp":50.8},{"date":"2024-04-17T16:00:00.000Z","stockId":733,"sp":50.69},{"date":"2024-04-16T16:00:00.000Z","stockId":733,"sp":51.33},{"date":"2024-04-15T16:00:00.000Z","stockId":733,"sp":49.51},{"date":"2024-04-14T16:00:00.000Z","stockId":733,"sp":51.31},{"date":"2024-04-11T16:00:00.000Z","stockId":733,"sp":46.89},{"date":"2024-04-10T16:00:00.000Z","stockId":733,"sp":46.68},{"date":"2024-04-09T16:00:00.000Z","stockId":733,"sp":46.98},{"date":"2024-04-08T16:00:00.000Z","stockId":733,"sp":49.03},{"date":"2024-04-07T16:00:00.000Z","stockId":733,"sp":49.25},{"date":"2024-04-02T16:00:00.000Z","stockId":733,"sp":52.15},{"date":"2024-04-01T16:00:00.000Z","stockId":733,"sp":53.99},{"date":"2024-03-31T16:00:00.000Z","stockId":733,"sp":54.96},{"date":"2024-03-28T16:00:00.000Z","stockId":733,"sp":54.38},{"date":"2024-03-27T16:00:00.000Z","stockId":733,"sp":54.59},{"date":"2024-03-26T16:00:00.000Z","stockId":733,"sp":51.2},{"date":"2024-03-25T16:00:00.000Z","stockId":733,"sp":53.85},{"date":"2024-03-24T16:00:00.000Z","stockId":733,"sp":54.52},{"date":"2024-03-21T16:00:00.000Z","stockId":733,"sp":55.73},{"date":"2024-03-20T16:00:00.000Z","stockId":733,"sp":57.65},{"date":"2024-03-19T16:00:00.000Z","stockId":733,"sp":58.74},{"date":"2024-03-18T16:00:00.000Z","stockId":733,"sp":58.75},{"date":"2024-03-17T16:00:00.000Z","stockId":733,"sp":60.53},{"date":"2024-03-14T16:00:00.000Z","stockId":733,"sp":59.72},{"date":"2024-03-13T16:00:00.000Z","stockId":733,"sp":58.89},{"date":"2024-03-12T16:00:00.000Z","stockId":733,"sp":59.32},{"date":"2024-03-11T16:00:00.000Z","stockId":733,"sp":59.29},{"date":"2024-03-10T16:00:00.000Z","stockId":733,"sp":57.62},{"date":"2024-03-07T16:00:00.000Z","stockId":733,"sp":58},{"date":"2024-03-06T16:00:00.000Z","stockId":733,"sp":53.64},{"date":"2024-03-05T16:00:00.000Z","stockId":733,"sp":55.88},{"date":"2024-03-04T16:00:00.000Z","stockId":733,"sp":55.11},{"date":"2024-03-03T16:00:00.000Z","stockId":733,"sp":57.23},{"date":"2024-02-29T16:00:00.000Z","stockId":733,"sp":58.71},{"date":"2024-02-28T16:00:00.000Z","stockId":733,"sp":57.36},{"date":"2024-02-27T16:00:00.000Z","stockId":733,"sp":53.03},{"date":"2024-02-26T16:00:00.000Z","stockId":733,"sp":54.03},{"date":"2024-02-25T16:00:00.000Z","stockId":733,"sp":49.12},{"date":"2024-02-22T16:00:00.000Z","stockId":733,"sp":48.91},{"date":"2024-02-21T16:00:00.000Z","stockId":733,"sp":48.28},{"date":"2024-02-20T16:00:00.000Z","stockId":733,"sp":47.61},{"date":"2024-02-19T16:00:00.000Z","stockId":733,"sp":46.7},{"date":"2024-02-18T16:00:00.000Z","stockId":733,"sp":47.17},{"date":"2024-02-07T16:00:00.000Z","stockId":733,"sp":47.1},{"date":"2024-02-06T16:00:00.000Z","stockId":733,"sp":45.19},{"date":"2024-02-05T16:00:00.000Z","stockId":733,"sp":44.18},{"date":"2024-02-04T16:00:00.000Z","stockId":733,"sp":41.67},{"date":"2024-02-01T16:00:00.000Z","stockId":733,"sp":43.24},{"date":"2024-01-31T16:00:00.000Z","stockId":733,"sp":45.7},{"date":"2024-01-30T16:00:00.000Z","stockId":733,"sp":44.6},{"date":"2024-01-29T16:00:00.000Z","stockId":733,"sp":46.51},{"date":"2024-01-28T16:00:00.000Z","stockId":733,"sp":48.37},{"date":"2024-01-25T16:00:00.000Z","stockId":733,"sp":49.06},{"date":"2024-01-24T16:00:00.000Z","stockId":733,"sp":49.7},{"date":"2024-01-23T16:00:00.000Z","stockId":733,"sp":47.74},{"date":"2024-01-22T16:00:00.000Z","stockId":733,"sp":47.09},{"date":"2024-01-21T16:00:00.000Z","stockId":733,"sp":47.19},{"date":"2024-01-18T16:00:00.000Z","stockId":733,"sp":48.49},{"date":"2024-01-17T16:00:00.000Z","stockId":733,"sp":49.74},{"date":"2024-01-16T16:00:00.000Z","stockId":733,"sp":48.15},{"date":"2024-01-15T16:00:00.000Z","stockId":733,"sp":49.43},{"date":"2024-01-14T16:00:00.000Z","stockId":733,"sp":49.81},{"date":"2024-01-11T16:00:00.000Z","stockId":733,"sp":50.79},{"date":"2024-01-10T16:00:00.000Z","stockId":733,"sp":51.51},{"date":"2024-01-09T16:00:00.000Z","stockId":733,"sp":50.55},{"date":"2024-01-08T16:00:00.000Z","stockId":733,"sp":51.25},{"date":"2024-01-07T16:00:00.000Z","stockId":733,"sp":51.02},{"date":"2024-01-04T16:00:00.000Z","stockId":733,"sp":52.71},{"date":"2024-01-03T16:00:00.000Z","stockId":733,"sp":54.12},{"date":"2024-01-02T16:00:00.000Z","stockId":733,"sp":56.3},{"date":"2024-01-01T16:00:00.000Z","stockId":733,"sp":57.8},{"date":"2023-12-28T16:00:00.000Z","stockId":733,"sp":58.84},{"date":"2023-12-27T16:00:00.000Z","stockId":733,"sp":59.44},{"date":"2023-12-26T16:00:00.000Z","stockId":733,"sp":57.01},{"date":"2023-12-25T16:00:00.000Z","stockId":733,"sp":56.93},{"date":"2023-12-24T16:00:00.000Z","stockId":733,"sp":59},{"date":"2023-12-21T16:00:00.000Z","stockId":733,"sp":57.2},{"date":"2023-12-20T16:00:00.000Z","stockId":733,"sp":56.52},{"date":"2023-12-19T16:00:00.000Z","stockId":733,"sp":55.55},{"date":"2023-12-18T16:00:00.000Z","stockId":733,"sp":57.86},{"date":"2023-12-17T16:00:00.000Z","stockId":733,"sp":57.63},{"date":"2023-12-14T16:00:00.000Z","stockId":733,"sp":59.35},{"date":"2023-12-13T16:00:00.000Z","stockId":733,"sp":59.77},{"date":"2023-12-12T16:00:00.000Z","stockId":733,"sp":60.26},{"date":"2023-12-11T16:00:00.000Z","stockId":733,"sp":61.25},{"date":"2023-12-10T16:00:00.000Z","stockId":733,"sp":59.9},{"date":"2023-12-07T16:00:00.000Z","stockId":733,"sp":59.2},{"date":"2023-12-06T16:00:00.000Z","stockId":733,"sp":60.33},{"date":"2023-12-05T16:00:00.000Z","stockId":733,"sp":62.12},{"date":"2023-12-04T16:00:00.000Z","stockId":733,"sp":62.75},{"date":"2023-12-03T16:00:00.000Z","stockId":733,"sp":64.66},{"date":"2023-11-30T16:00:00.000Z","stockId":733,"sp":64.43},{"date":"2023-11-29T16:00:00.000Z","stockId":733,"sp":64.62},{"date":"2023-11-28T16:00:00.000Z","stockId":733,"sp":66.07},{"date":"2023-11-27T16:00:00.000Z","stockId":733,"sp":65.7},{"date":"2023-11-26T16:00:00.000Z","stockId":733,"sp":65.12},{"date":"2023-11-23T16:00:00.000Z","stockId":733,"sp":66.01},{"date":"2023-11-22T16:00:00.000Z","stockId":733,"sp":68.05},{"date":"2023-11-21T16:00:00.000Z","stockId":733,"sp":68.63},{"date":"2023-11-20T16:00:00.000Z","stockId":733,"sp":69.54},{"date":"2023-11-19T16:00:00.000Z","stockId":733,"sp":70.42},{"date":"2023-11-16T16:00:00.000Z","stockId":733,"sp":69.83},{"date":"2023-11-15T16:00:00.000Z","stockId":733,"sp":69.41},{"date":"2023-11-14T16:00:00.000Z","stockId":733,"sp":70.89},{"date":"2023-11-13T16:00:00.000Z","stockId":733,"sp":70.46},{"date":"2023-11-12T16:00:00.000Z","stockId":733,"sp":67.95},{"date":"2023-11-09T16:00:00.000Z","stockId":733,"sp":66.68},{"date":"2023-11-08T16:00:00.000Z","stockId":733,"sp":67.06},{"date":"2023-11-07T16:00:00.000Z","stockId":733,"sp":66.64},{"date":"2023-11-06T16:00:00.000Z","stockId":733,"sp":66.97},{"date":"2023-11-05T16:00:00.000Z","stockId":733,"sp":67.12},{"date":"2023-11-02T16:00:00.000Z","stockId":733,"sp":66.05},{"date":"2023-11-01T16:00:00.000Z","stockId":733,"sp":64.24},{"date":"2023-10-31T16:00:00.000Z","stockId":733,"sp":66.28},{"date":"2023-10-30T16:00:00.000Z","stockId":733,"sp":66.91},{"date":"2023-10-29T16:00:00.000Z","stockId":733,"sp":66.77},{"date":"2023-10-26T16:00:00.000Z","stockId":733,"sp":65.5},{"date":"2023-10-25T16:00:00.000Z","stockId":733,"sp":64.15},{"date":"2023-10-24T16:00:00.000Z","stockId":733,"sp":64.26},{"date":"2023-10-23T16:00:00.000Z","stockId":733,"sp":63.76},{"date":"2023-10-22T16:00:00.000Z","stockId":733,"sp":63.74},{"date":"2023-10-19T16:00:00.000Z","stockId":733,"sp":63.65},{"date":"2023-10-18T16:00:00.000Z","stockId":733,"sp":64.29},{"date":"2023-10-17T16:00:00.000Z","stockId":733,"sp":64.78},{"date":"2023-10-16T16:00:00.000Z","stockId":733,"sp":66.8},{"date":"2023-10-15T16:00:00.000Z","stockId":733,"sp":67},{"date":"2023-10-12T16:00:00.000Z","stockId":733,"sp":68.68},{"date":"2023-10-11T16:00:00.000Z","stockId":733,"sp":70.33},{"date":"2023-10-10T16:00:00.000Z","stockId":733,"sp":72.51},{"date":"2023-10-09T16:00:00.000Z","stockId":733,"sp":75.9},{"date":"2023-10-08T16:00:00.000Z","stockId":733,"sp":79.06},{"date":"2023-09-27T16:00:00.000Z","stockId":733,"sp":80.97},{"date":"2023-09-26T16:00:00.000Z","stockId":733,"sp":79.85},{"date":"2023-09-25T16:00:00.000Z","stockId":733,"sp":78.84},{"date":"2023-09-24T16:00:00.000Z","stockId":733,"sp":79.7},{"date":"2023-09-21T16:00:00.000Z","stockId":733,"sp":82.11},{"date":"2023-09-20T16:00:00.000Z","stockId":733,"sp":82.5},{"date":"2023-09-19T16:00:00.000Z","stockId":733,"sp":83.87},{"date":"2023-09-18T16:00:00.000Z","stockId":733,"sp":82.5},{"date":"2023-09-17T16:00:00.000Z","stockId":733,"sp":85.63},{"date":"2023-09-14T16:00:00.000Z","stockId":733,"sp":89.35},{"date":"2023-09-13T16:00:00.000Z","stockId":733,"sp":89.58},{"date":"2023-09-12T16:00:00.000Z","stockId":733,"sp":89.16},{"date":"2023-09-11T16:00:00.000Z","stockId":733,"sp":90.56},{"date":"2023-09-10T16:00:00.000Z","stockId":733,"sp":92.3},{"date":"2023-09-07T16:00:00.000Z","stockId":733,"sp":92.88},{"date":"2023-09-06T16:00:00.000Z","stockId":733,"sp":88.47},{"date":"2023-09-05T16:00:00.000Z","stockId":733,"sp":88.08},{"date":"2023-09-04T16:00:00.000Z","stockId":733,"sp":88.05},{"date":"2023-09-03T16:00:00.000Z","stockId":733,"sp":89.97},{"date":"2023-08-31T16:00:00.000Z","stockId":733,"sp":90.93},{"date":"2023-08-30T16:00:00.000Z","stockId":733,"sp":91.68},{"date":"2023-08-29T16:00:00.000Z","stockId":733,"sp":92.1},{"date":"2023-08-28T16:00:00.000Z","stockId":733,"sp":90.34},{"date":"2023-08-27T16:00:00.000Z","stockId":733,"sp":87.86},{"date":"2023-08-24T16:00:00.000Z","stockId":733,"sp":87.33},{"date":"2023-08-23T16:00:00.000Z","stockId":733,"sp":87.99},{"date":"2023-08-22T16:00:00.000Z","stockId":733,"sp":88.5},{"date":"2023-08-21T16:00:00.000Z","stockId":733,"sp":89.92},{"date":"2023-08-20T16:00:00.000Z","stockId":733,"sp":88.2},{"date":"2023-08-17T16:00:00.000Z","stockId":733,"sp":89.46},{"date":"2023-08-16T16:00:00.000Z","stockId":733,"sp":88.06},{"date":"2023-08-15T16:00:00.000Z","stockId":733,"sp":83.79},{"date":"2023-08-14T16:00:00.000Z","stockId":733,"sp":86.43},{"date":"2023-08-13T16:00:00.000Z","stockId":733,"sp":87.52},{"date":"2023-08-10T16:00:00.000Z","stockId":733,"sp":88},{"date":"2023-08-09T16:00:00.000Z","stockId":733,"sp":86.99},{"date":"2023-08-08T16:00:00.000Z","stockId":733,"sp":87.3},{"date":"2023-08-07T16:00:00.000Z","stockId":733,"sp":88.3},{"date":"2023-08-06T16:00:00.000Z","stockId":733,"sp":88.93},{"date":"2023-08-03T16:00:00.000Z","stockId":733,"sp":89.03},{"date":"2023-08-02T16:00:00.000Z","stockId":733,"sp":89.92},{"date":"2023-08-01T16:00:00.000Z","stockId":733,"sp":90.14},{"date":"2023-07-31T16:00:00.000Z","stockId":733,"sp":90.84},{"date":"2023-07-30T16:00:00.000Z","stockId":733,"sp":89.35},{"date":"2023-07-27T16:00:00.000Z","stockId":733,"sp":87.58},{"date":"2023-07-26T16:00:00.000Z","stockId":733,"sp":90.9},{"date":"2023-07-25T16:00:00.000Z","stockId":733,"sp":92.41},{"date":"2023-07-24T16:00:00.000Z","stockId":733,"sp":93.01},{"date":"2023-07-23T16:00:00.000Z","stockId":733,"sp":93.28},{"date":"2023-07-20T16:00:00.000Z","stockId":733,"sp":92.75},{"date":"2023-07-19T16:00:00.000Z","stockId":733,"sp":93.02},{"date":"2023-07-18T16:00:00.000Z","stockId":733,"sp":93.05},{"date":"2023-07-17T16:00:00.000Z","stockId":733,"sp":93.6},{"date":"2023-07-16T16:00:00.000Z","stockId":733,"sp":92.85},{"date":"2023-07-13T16:00:00.000Z","stockId":733,"sp":92.7},{"date":"2023-07-12T16:00:00.000Z","stockId":733,"sp":92.82},{"date":"2023-07-11T16:00:00.000Z","stockId":733,"sp":92.37},{"date":"2023-07-10T16:00:00.000Z","stockId":733,"sp":93.16},{"date":"2023-07-09T16:00:00.000Z","stockId":733,"sp":91.97},{"date":"2023-07-06T16:00:00.000Z","stockId":733,"sp":92.58},{"date":"2023-07-05T16:00:00.000Z","stockId":733,"sp":94.24},{"date":"2023-07-04T16:00:00.000Z","stockId":733,"sp":96.85},{"date":"2023-07-03T16:00:00.000Z","stockId":733,"sp":97.55},{"date":"2023-07-02T16:00:00.000Z","stockId":733,"sp":97.48},{"date":"2023-06-29T16:00:00.000Z","stockId":733,"sp":95.85},{"date":"2023-06-28T16:00:00.000Z","stockId":733,"sp":91.16},{"date":"2023-06-27T16:00:00.000Z","stockId":733,"sp":91.82},{"date":"2023-06-26T16:00:00.000Z","stockId":733,"sp":90.9},{"date":"2023-06-25T16:00:00.000Z","stockId":733,"sp":90.22},{"date":"2023-06-20T16:00:00.000Z","stockId":733,"sp":90.74},{"date":"2023-06-19T16:00:00.000Z","stockId":733,"sp":92.65},{"date":"2023-06-18T16:00:00.000Z","stockId":733,"sp":85.5},{"date":"2023-06-15T16:00:00.000Z","stockId":733,"sp":87.03},{"date":"2023-06-14T16:00:00.000Z","stockId":733,"sp":84.3},{"date":"2023-06-13T16:00:00.000Z","stockId":733,"sp":81.75},{"date":"2023-06-12T16:00:00.000Z","stockId":733,"sp":82.01},{"date":"2023-06-11T16:00:00.000Z","stockId":733,"sp":81.64},{"date":"2023-06-08T16:00:00.000Z","stockId":733,"sp":83.47},{"date":"2023-06-07T16:00:00.000Z","stockId":733,"sp":82.78},{"date":"2023-06-06T16:00:00.000Z","stockId":733,"sp":83.25},{"date":"2023-06-05T16:00:00.000Z","stockId":733,"sp":84.6},{"date":"2023-06-04T16:00:00.000Z","stockId":733,"sp":86.4},{"date":"2023-06-01T16:00:00.000Z","stockId":733,"sp":89.65},{"date":"2023-05-31T16:00:00.000Z","stockId":733,"sp":90.14},{"date":"2023-05-30T16:00:00.000Z","stockId":733,"sp":92.2}],"dateFlag":"day"}