window.pageData = {"stock":{"_id":738,"stockCode":"000738","exchange":"sz","market":"a","stockType":"company","followedNum":504,"ipoDate":"1997-06-25T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":10,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":738,"establishDate":"1997-06-19T16:00:00.000Z","memoNum":8,"listingStatus":"normally_listed","currency":"CNY","name":"航发控制","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hfkz","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","blockDealDate":"2026-02-04T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"江苏"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000650201,"stockCode":"650201","name":"航空装备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":650201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":85.60015787904565},"pb":{"mcw":3.3392100992062224},"ps_ttm":{"mcw":3.5941970075626726},"dyr":{"mcw":0.005195188768135716}},"staticDividendYieldRatio":0.005195188768135716},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030101,"stockCode":"C030101","exchange":"sz","stockType":"industry","source":"cni","tickerId":30101,"name":"航天航空"}],"sw":[{"_id":2010000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw","tickerId":650000,"source":"sw"},{"_id":2010000650200,"stockCode":"650200","name":"航空装备","stockType":"industry","exchange":"sw","tickerId":650200,"source":"sw"},{"_id":2010000650201,"stockCode":"650201","name":"航空装备","stockType":"industry","exchange":"sw","tickerId":650201,"source":"sw"}],"sw_2021":[{"_id":2020000650000,"stockCode":"650000","name":"国防军工","stockType":"industry","exchange":"sw_2021","tickerId":650000,"source":"sw_2021"},{"_id":2020000650200,"stockCode":"650200","name":"航空装备","stockType":"industry","exchange":"sw_2021","tickerId":650200,"source":"sw_2021"},{"_id":2020000650201,"stockCode":"650201","name":"航空装备","stockType":"industry","exchange":"sw_2021","tickerId":650201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932088,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932088","tickerId":932088,"source":"csi","name":"全指航空","weighting":0.024762},{"_id":1000000931066,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931066","tickerId":931066,"source":"csi","name":"军工龙头","weighting":0.02397},{"_id":1000000980076,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980076","tickerId":980076,"source":"cni","name":"通用航空","weighting":0.0197},{"_id":1000000930875,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930875","tickerId":930875,"source":"csi","name":"空天军工","weighting":0.01854},{"_id":1000012235082,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"CN5082","tickerId":12235082,"source":"cni","name":"国证航天","weighting":0.0178},{"_id":1000000931521,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931521","tickerId":931521,"source":"csi","name":"高装细分50","weighting":0.01688},{"_id":1000000399973,"stockCode":"399973","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399973,"name":"中证国防","weighting":0.01649},{"_id":1000000399368,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399368","tickerId":399368,"source":"cni","name":"国证军工","weighting":0.011},{"_id":1000000399967,"stockCode":"399967","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399967,"name":"中证军工","weighting":0.00963},{"_id":1000000932038,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932038","tickerId":932038,"source":"csi","name":"央企科技引领","weighting":0.00801},{"_id":1000000930782,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930782","tickerId":930782,"source":"csi","name":"500SNLV","weighting":0.00575},{"_id":1000001711054,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11054","tickerId":1711054,"source":"csi","name":"装备产业","weighting":0.00324},{"_id":1000000000930,"stockCode":"000930","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":930,"name":"中证工业","weighting":0.00222},{"_id":1000000932255,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932255","tickerId":932255,"source":"csi","name":"A500红利增长","weighting":0.0021},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00192},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0019},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.00176},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00155},{"_id":1000000000861,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000861","tickerId":861,"source":"csi","name":"央企创新","weighting":0.00127},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00124},{"_id":1000000930599,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930599","tickerId":930599,"source":"csi","name":"中证高装","weighting":0.00114},{"_id":1000000000962,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000962","tickerId":962,"source":"csi","name":"中证中游","weighting":0.00107},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.001},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00081},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00081},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0008},{"_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":0.00053},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00044},{"_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.aaec.com.cn","companyName":"中国航发动力控制股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":738,"type":"tr_dri","cagr_p_r_fs":0.035763113712308225,"cagr_p_r_fys":0.027686532144532316,"cagr_p_r_y1":0.14429258074762097,"cagr_p_r_y3":-0.005065992206845671,"cagr_p_r_y5":0.0224286465639012,"p_r_fs":1.7591314519973937,"cagr_p_r_d30":0.025761124121779444,"cagr_p_r_d60":-0.06887755102040838,"cagr_p_r_d90":-0.2563667232597625,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"1997-06-25T16:00:00.000Z","cagr_p_r_y10":-0.009401656769614797,"cagr_p_r_y20":0.12508403238337507,"cagr_p_r_d14":0.056439942112879615,"cagr_p_r_d7":0.005971520440973599},"shnc":{"stockId":738,"type":"shnc","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":93646,"shnc_rld":"2026-05-07T16:00:00.000Z","shnc_rln":101096,"shnc_q1":0.2892682591037379,"shnc_q2":0.41756861082938496,"shnc_q3":0.33770444968216556,"shnc_w2":-0.007891283326426302,"shnc_w4":-0.0055731519462762,"shnc_w8":-0.024599348091810403,"shnc_w12":-0.0029501084598698483,"shnc_y2":0.6583989501312336,"shnc_d60":-0.0025061667488899854,"shnc_d90":-0.03561037499165307,"shnc_d10":0.05507258476920026,"shnc_d20":0.035066703525099566,"shnc_d30":0.10046044825671895,"shnc_y1":0.5321522210266281},"ple":{"stockId":738,"type":"ple","pc":1,"ps":49168100,"ps_mc":1076781390,"ps_sc_r":0.0374,"ps_shbt10sh_r":0.06429284679160473,"last_data_date":"2026-05-07T16:00:00.000Z"},"mtasl":{"stockId":738,"type":"mtasl","last_data_date":"2026-05-12T16:00:00.000Z","spc":0.0236,"mtaslb":1098021594,"mtaslb_mc_r":0.03631494516996675,"mtaslb_fbc":510545,"mtaslb_fb":1085114940,"mtaslb_smc":-9600,"mtaslb_sb":12906654,"fb_mc_rc_d1":0.000016885290583639174,"fb_mc_rc_d5":0.002953715599232815,"fb_mc_rc_d20":0.0033847152314422035,"fb_mc_rc_d60":0.0026586169590028116,"fb_mc_rc_d120":0.006446293357145416,"sb_mc_rc_d1":0.000012398489150502313,"sb_mc_rc_d5":-0.000016597352205256412,"sb_mc_rc_d20":-0.0000322830141409359,"sb_mc_rc_d60":-0.00010825664502367967,"sb_mc_rc_d120":0.00014631081374860683,"npa_o_f_d1":510545,"npa_o_f_d120":225430706,"npa_o_f_d20":101636334,"npa_o_f_d5":88158646,"npa_o_f_d60":116973981,"fb_mc_rc_d240":0.010808346960975728,"npa_o_f_d240":338175585},"mm_ha":{"stockId":738,"type":"mm_ha","mm_sh":17485460,"mm_sha":379609337,"mm_sh_cap_r":0.013295067448132681,"spc":-0.0078,"mm_shc_v_r":-0.09273223777510745,"mm_sh_nba_d1":-34186578.96074194,"mm_sh_nba_d5":-34186578.96074194,"mm_sh_nba_d20":-34186578.96074194,"mm_sh_nba_d60":-34186578.96074194,"mm_sh_nba_d120":-316206945.6529931,"mm_sh_nba_d240":-328549515.3515347,"mm_sh_cap_rc_d1":-0.0013026245747343144,"mm_sh_cap_rc_d5":-0.0013026245747343144,"mm_sh_cap_rc_d20":-0.0013026245747343144,"mm_sh_cap_rc_d60":-0.0013026245747343144,"mm_sh_cap_rc_d120":-0.011763472630625469,"mm_sh_nbv_d1":-1713191,"mm_sh_nbv_d5":-1713191,"mm_sh_nbv_d20":-1713191,"mm_sh_nbv_d60":-1713191,"mm_sh_nbv_d120":-15471131,"mm_sh_nbv_d240":-15463380,"mm_sh_nbp_d1":1452369.259135248,"mm_sh_nbp_d5":5690877.50681555,"mm_sh_nbp_d20":5690877.50681555,"mm_sh_nbp_d60":5690877.50681555,"mm_sh_nbp_d120":6619767.536999853,"mm_sh_nbp_d240":13762584.004694259,"mm_sh_nbpr_d1":0.04248360916145111,"mm_sh_nbpr_d5":0.0627623391280332,"mm_sh_nbpr_d20":0.0627623391280332,"mm_sh_nbpr_d60":0.0627623391280332,"mm_sh_nbpr_d120":0.13348807481989608,"mm_sh_nbpr_d240":0.23286548276141739,"mm_sh_cap_rc_d240":-0.011757579158689902,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0032246294186101957,"mm_shc_v_r_d20":-0.004636611888755372,"mm_shc_v_r_d240":-0.001639952309039449,"mm_shc_v_r_d5":-0.018546447555021488,"mm_shc_v_r_d60":-0.0015455372962517907,"mm_sh_cap_rc_q1":0.005359388492135405,"mm_sh_cap_rc_q2":0.006315573329423431,"mm_sh_cap_rc_q3":0.0050129487546891165,"mm_sh_cap_rc_q4":-0.005447899301202038,"mm_sh_nba_q1":155744873.3717875,"mm_sh_nba_q2":182433782.85477954,"mm_sh_nba_q3":148247203.8940376,"mm_sh_nba_q4":-133773162.79821354,"mm_sh_nbv_q1":7048582,"mm_sh_nbv_q2":8306141,"mm_sh_nbv_q3":6592950,"mm_sh_nbv_q4":-7164990}},"priceMetrics":{"pe_ttm":91.6649638432095,"d_pe_ttm":92.16568314594852,"pb":2.2867380175131897,"pb_wo_gw":2.2867380175131897,"dyr":0.003515981735159817,"mc":28802529621.899998,"mc_om":28802529621.899998,"sp":21.9,"spc":-0.0474,"ta":657194801,"to_r":0.022459747060137786,"cmc":28802529622,"ecmc":14441731773.3,"ecmc_psh":142852,"shn":101096},"staticDividendYieldRatio":0.003515981735159818},"shareholdersEquityChangeData":[{"_id":"696401971a82db041166d9cb","stockId":738,"source":"cn_info","shareholderName":"中国航空发动机集团有限公司","declarationDate":"2025-12-15T16:00:00.000Z","date":"2025-12-11T16:00:00.000Z","changeQuantity":22406700,"sharesChangeRatio":0.017,"priceLimit":"17.85","sharesHeldAfterChange":0.3028,"quantityHeldAfterChange":398217062,"priceFloor":17.85,"priceCeiling":17.85,"averagePrice":17.85,"stock":{"_id":738,"stockCode":"000738","exchange":"sz","market":"a","stockType":"company","followedNum":504,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":738,"memoNum":8,"currency":"CNY","name":"航发控制","isFollowed":false}},{"_id":"696401971a82db041166d9cc","stockId":738,"source":"cn_info","shareholderName":"中国航发南方工业有限公司","declarationDate":"2025-12-15T16:00:00.000Z","date":"2025-12-11T16:00:00.000Z","changeQuantity":-22406700,"sharesChangeRatio":0.017,"priceLimit":"17.85","sharesHeldAfterChange":0.1207,"quantityHeldAfterChange":158793300,"priceFloor":17.85,"priceCeiling":17.85,"averagePrice":17.85,"stock":{"_id":738,"stockCode":"000738","exchange":"sz","market":"a","stockType":"company","followedNum":504,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":738,"memoNum":8,"currency":"CNY","name":"航发控制","isFollowed":false}},{"_id":"6865f98bb9bea94b6177bed2","stockId":738,"source":"cn_info","shareholderName":"中国航发资产管理有限公司","declarationDate":"2023-07-19T16:00:00.000Z","date":"2023-07-17T16:00:00.000Z","changeQuantity":1661200,"sharesChangeRatio":0.0013,"priceLimit":"20.97","sharesHeldAfterChange":0.0754,"quantityHeldAfterChange":99131429,"priceFloor":20.97,"priceCeiling":20.97,"averagePrice":20.97,"stock":{"_id":738,"stockCode":"000738","exchange":"sz","market":"a","stockType":"company","followedNum":504,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":738,"memoNum":8,"currency":"CNY","name":"航发控制","isFollowed":false}},{"_id":"6865f98bb9bea94b6177bed3","stockId":738,"source":"cn_info","shareholderName":"中国航发南方工业有限公司","declarationDate":"2023-07-19T16:00:00.000Z","date":"2023-07-17T16:00:00.000Z","changeQuantity":-1661200,"sharesChangeRatio":0.0013,"priceLimit":"20.97","sharesHeldAfterChange":0.1378,"quantityHeldAfterChange":181200000,"priceFloor":20.97,"priceCeiling":20.97,"averagePrice":20.97,"stock":{"_id":738,"stockCode":"000738","exchange":"sz","market":"a","stockType":"company","followedNum":504,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":738,"memoNum":8,"currency":"CNY","name":"航发控制","isFollowed":false}}],"priceMetricsList":[{"stockId":738,"date":"2026-05-13T16:00:00.000Z","sp":21.9},{"date":"2026-05-12T16:00:00.000Z","stockId":738,"sp":22.99},{"date":"2026-05-11T16:00:00.000Z","stockId":738,"sp":22.46},{"date":"2026-05-10T16:00:00.000Z","stockId":738,"sp":23},{"stockId":738,"date":"2026-05-07T16:00:00.000Z","sp":23.03},{"date":"2026-05-06T16:00:00.000Z","stockId":738,"sp":21.77},{"stockId":738,"date":"2026-05-05T16:00:00.000Z","sp":21.4},{"stockId":738,"date":"2026-04-29T16:00:00.000Z","sp":20.73},{"date":"2026-04-28T16:00:00.000Z","stockId":738,"sp":20.3},{"stockId":738,"date":"2026-04-27T16:00:00.000Z","sp":20.07},{"stockId":738,"date":"2026-04-26T16:00:00.000Z","sp":20.85},{"date":"2026-04-23T16:00:00.000Z","stockId":738,"sp":20.96},{"stockId":738,"date":"2026-04-22T16:00:00.000Z","sp":21.45},{"stockId":738,"date":"2026-04-21T16:00:00.000Z","sp":21.4},{"date":"2026-04-20T16:00:00.000Z","stockId":738,"sp":21.6},{"stockId":738,"date":"2026-04-19T16:00:00.000Z","sp":21.97},{"date":"2026-04-16T16:00:00.000Z","stockId":738,"sp":21.65},{"date":"2026-04-15T16:00:00.000Z","stockId":738,"sp":21.75},{"date":"2026-04-14T16:00:00.000Z","stockId":738,"sp":21.83},{"date":"2026-04-13T16:00:00.000Z","stockId":738,"sp":21.35},{"stockId":738,"date":"2026-04-12T16:00:00.000Z","sp":21.13},{"date":"2026-04-09T16:00:00.000Z","stockId":738,"sp":21.15},{"date":"2026-04-08T16:00:00.000Z","stockId":738,"sp":21.04},{"date":"2026-04-07T16:00:00.000Z","stockId":738,"sp":21.49},{"stockId":738,"date":"2026-04-06T16:00:00.000Z","sp":20.47},{"date":"2026-04-02T16:00:00.000Z","stockId":738,"sp":20.72},{"date":"2026-04-01T16:00:00.000Z","stockId":738,"sp":21.39},{"stockId":738,"date":"2026-03-31T16:00:00.000Z","sp":21.59},{"date":"2026-03-30T16:00:00.000Z","stockId":738,"sp":21.71},{"stockId":738,"date":"2026-03-29T16:00:00.000Z","sp":21.88},{"date":"2026-03-26T16:00:00.000Z","stockId":738,"sp":21.54},{"stockId":738,"date":"2026-03-25T16:00:00.000Z","sp":21.66},{"date":"2026-03-24T16:00:00.000Z","stockId":738,"sp":21.93},{"date":"2026-03-23T16:00:00.000Z","stockId":738,"sp":21.48},{"date":"2026-03-22T16:00:00.000Z","stockId":738,"sp":20.95},{"stockId":738,"date":"2026-03-19T16:00:00.000Z","sp":21.93},{"stockId":738,"date":"2026-03-18T16:00:00.000Z","sp":22.59},{"date":"2026-03-17T16:00:00.000Z","stockId":738,"sp":23.42},{"stockId":738,"date":"2026-03-16T16:00:00.000Z","sp":23.03},{"stockId":738,"date":"2026-03-15T16:00:00.000Z","sp":23.6},{"date":"2026-03-12T16:00:00.000Z","stockId":738,"sp":23.52},{"date":"2026-03-11T16:00:00.000Z","stockId":738,"sp":24.37},{"stockId":738,"date":"2026-03-10T16:00:00.000Z","sp":25.28},{"stockId":738,"date":"2026-03-09T16:00:00.000Z","sp":26.05},{"date":"2026-03-08T16:00:00.000Z","stockId":738,"sp":25.74},{"stockId":738,"date":"2026-03-05T16:00:00.000Z","sp":26.27},{"stockId":738,"date":"2026-03-04T16:00:00.000Z","sp":25.38},{"stockId":738,"date":"2026-03-03T16:00:00.000Z","sp":25.5},{"date":"2026-03-02T16:00:00.000Z","stockId":738,"sp":25.46},{"date":"2026-03-01T16:00:00.000Z","stockId":738,"sp":28.29},{"stockId":738,"date":"2026-02-26T16:00:00.000Z","sp":27.86},{"stockId":738,"date":"2026-02-25T16:00:00.000Z","sp":28.65},{"stockId":738,"date":"2026-02-24T16:00:00.000Z","sp":28.3},{"date":"2026-02-23T16:00:00.000Z","stockId":738,"sp":28.63},{"date":"2026-02-12T16:00:00.000Z","stockId":738,"sp":29.45},{"stockId":738,"date":"2026-02-11T16:00:00.000Z","sp":27.41},{"stockId":738,"date":"2026-02-10T16:00:00.000Z","sp":26.7},{"stockId":738,"date":"2026-02-09T16:00:00.000Z","sp":27.86},{"stockId":738,"date":"2026-02-08T16:00:00.000Z","sp":27},{"date":"2026-02-05T16:00:00.000Z","stockId":738,"sp":26.6},{"date":"2026-02-04T16:00:00.000Z","stockId":738,"sp":27.93},{"stockId":738,"date":"2026-02-03T16:00:00.000Z","sp":27.42},{"stockId":738,"date":"2026-02-02T16:00:00.000Z","sp":25.86},{"stockId":738,"date":"2026-02-01T16:00:00.000Z","sp":23.51},{"stockId":738,"date":"2026-01-29T16:00:00.000Z","sp":24.43},{"date":"2026-01-28T16:00:00.000Z","stockId":738,"sp":25.39},{"stockId":738,"date":"2026-01-27T16:00:00.000Z","sp":25.79},{"stockId":738,"date":"2026-01-26T16:00:00.000Z","sp":26.33},{"date":"2026-01-25T16:00:00.000Z","stockId":738,"sp":23.94},{"stockId":738,"date":"2026-01-22T16:00:00.000Z","sp":25.33},{"date":"2026-01-21T16:00:00.000Z","stockId":738,"sp":25.94},{"date":"2026-01-20T16:00:00.000Z","stockId":738,"sp":24.29},{"date":"2026-01-19T16:00:00.000Z","stockId":738,"sp":24.52},{"date":"2026-01-18T16:00:00.000Z","stockId":738,"sp":23.54},{"date":"2026-01-15T16:00:00.000Z","stockId":738,"sp":21.4},{"stockId":738,"date":"2026-01-14T16:00:00.000Z","sp":21.86},{"stockId":738,"date":"2026-01-13T16:00:00.000Z","sp":22.12},{"stockId":738,"date":"2026-01-12T16:00:00.000Z","sp":22.72},{"stockId":738,"date":"2026-01-11T16:00:00.000Z","sp":24.87},{"stockId":738,"date":"2026-01-08T16:00:00.000Z","sp":23.33},{"date":"2026-01-07T16:00:00.000Z","stockId":738,"sp":22.91},{"date":"2026-01-06T16:00:00.000Z","stockId":738,"sp":22.08},{"date":"2026-01-05T16:00:00.000Z","stockId":738,"sp":22.44},{"date":"2026-01-04T16:00:00.000Z","stockId":738,"sp":21.37},{"date":"2025-12-30T16:00:00.000Z","stockId":738,"sp":21.31},{"date":"2025-12-29T16:00:00.000Z","stockId":738,"sp":20.92},{"date":"2025-12-28T16:00:00.000Z","stockId":738,"sp":20.85},{"date":"2025-12-25T16:00:00.000Z","stockId":738,"sp":20.95},{"date":"2025-12-24T16:00:00.000Z","stockId":738,"sp":21.23},{"date":"2025-12-23T16:00:00.000Z","stockId":738,"sp":20.44},{"date":"2025-12-22T16:00:00.000Z","stockId":738,"sp":20.04},{"date":"2025-12-21T16:00:00.000Z","stockId":738,"sp":20.33},{"date":"2025-12-18T16:00:00.000Z","stockId":738,"sp":20.81},{"date":"2025-12-17T16:00:00.000Z","stockId":738,"sp":19.9},{"date":"2025-12-16T16:00:00.000Z","stockId":738,"sp":19.41},{"date":"2025-12-15T16:00:00.000Z","stockId":738,"sp":19.7},{"date":"2025-12-14T16:00:00.000Z","stockId":738,"sp":19.52},{"date":"2025-12-11T16:00:00.000Z","stockId":738,"sp":19.51},{"date":"2025-12-10T16:00:00.000Z","stockId":738,"sp":19.27},{"date":"2025-12-09T16:00:00.000Z","stockId":738,"sp":19.37},{"date":"2025-12-08T16:00:00.000Z","stockId":738,"sp":19.01},{"date":"2025-12-07T16:00:00.000Z","stockId":738,"sp":19.08},{"date":"2025-12-04T16:00:00.000Z","stockId":738,"sp":19.11},{"date":"2025-12-03T16:00:00.000Z","stockId":738,"sp":18.74},{"date":"2025-12-02T16:00:00.000Z","stockId":738,"sp":18.59},{"date":"2025-12-01T16:00:00.000Z","stockId":738,"sp":18.77},{"date":"2025-11-30T16:00:00.000Z","stockId":738,"sp":18.98},{"date":"2025-11-27T16:00:00.000Z","stockId":738,"sp":18.83},{"date":"2025-11-26T16:00:00.000Z","stockId":738,"sp":18.77},{"date":"2025-11-25T16:00:00.000Z","stockId":738,"sp":18.82},{"date":"2025-11-24T16:00:00.000Z","stockId":738,"sp":19.39},{"date":"2025-11-23T16:00:00.000Z","stockId":738,"sp":19.45},{"date":"2025-11-20T16:00:00.000Z","stockId":738,"sp":18.66},{"date":"2025-11-19T16:00:00.000Z","stockId":738,"sp":18.92},{"date":"2025-11-18T16:00:00.000Z","stockId":738,"sp":19.15},{"date":"2025-11-17T16:00:00.000Z","stockId":738,"sp":18.95},{"date":"2025-11-16T16:00:00.000Z","stockId":738,"sp":19.16},{"date":"2025-11-13T16:00:00.000Z","stockId":738,"sp":18.85},{"date":"2025-11-12T16:00:00.000Z","stockId":738,"sp":18.82},{"date":"2025-11-11T16:00:00.000Z","stockId":738,"sp":18.84},{"date":"2025-11-10T16:00:00.000Z","stockId":738,"sp":18.99},{"date":"2025-11-09T16:00:00.000Z","stockId":738,"sp":18.97},{"date":"2025-11-06T16:00:00.000Z","stockId":738,"sp":18.91},{"date":"2025-11-05T16:00:00.000Z","stockId":738,"sp":18.99},{"date":"2025-11-04T16:00:00.000Z","stockId":738,"sp":18.57},{"date":"2025-11-03T16:00:00.000Z","stockId":738,"sp":18.58},{"date":"2025-11-02T16:00:00.000Z","stockId":738,"sp":18.77},{"date":"2025-10-30T16:00:00.000Z","stockId":738,"sp":18.77},{"date":"2025-10-29T16:00:00.000Z","stockId":738,"sp":18.78},{"date":"2025-10-28T16:00:00.000Z","stockId":738,"sp":19.07},{"date":"2025-10-27T16:00:00.000Z","stockId":738,"sp":19.03},{"date":"2025-10-26T16:00:00.000Z","stockId":738,"sp":19.2},{"date":"2025-10-23T16:00:00.000Z","stockId":738,"sp":19.16},{"date":"2025-10-22T16:00:00.000Z","stockId":738,"sp":19.01},{"date":"2025-10-21T16:00:00.000Z","stockId":738,"sp":19},{"date":"2025-10-20T16:00:00.000Z","stockId":738,"sp":19.38},{"date":"2025-10-19T16:00:00.000Z","stockId":738,"sp":19.37},{"date":"2025-10-16T16:00:00.000Z","stockId":738,"sp":19.44},{"date":"2025-10-15T16:00:00.000Z","stockId":738,"sp":19.95},{"date":"2025-10-14T16:00:00.000Z","stockId":738,"sp":19.97},{"date":"2025-10-13T16:00:00.000Z","stockId":738,"sp":19.86},{"date":"2025-10-12T16:00:00.000Z","stockId":738,"sp":19.96},{"date":"2025-10-09T16:00:00.000Z","stockId":738,"sp":19.87},{"date":"2025-10-08T16:00:00.000Z","stockId":738,"sp":20.01},{"date":"2025-09-29T16:00:00.000Z","stockId":738,"sp":20.1},{"date":"2025-09-28T16:00:00.000Z","stockId":738,"sp":19.56},{"date":"2025-09-25T16:00:00.000Z","stockId":738,"sp":19.62},{"date":"2025-09-24T16:00:00.000Z","stockId":738,"sp":19.09},{"date":"2025-09-23T16:00:00.000Z","stockId":738,"sp":19.28},{"date":"2025-09-22T16:00:00.000Z","stockId":738,"sp":19.31},{"date":"2025-09-21T16:00:00.000Z","stockId":738,"sp":18.96},{"date":"2025-09-18T16:00:00.000Z","stockId":738,"sp":19.09},{"date":"2025-09-17T16:00:00.000Z","stockId":738,"sp":18.78},{"date":"2025-09-16T16:00:00.000Z","stockId":738,"sp":19},{"date":"2025-09-15T16:00:00.000Z","stockId":738,"sp":18.91},{"date":"2025-09-14T16:00:00.000Z","stockId":738,"sp":18.93},{"date":"2025-09-11T16:00:00.000Z","stockId":738,"sp":19.16},{"date":"2025-09-10T16:00:00.000Z","stockId":738,"sp":19.3},{"date":"2025-09-09T16:00:00.000Z","stockId":738,"sp":19.08},{"date":"2025-09-08T16:00:00.000Z","stockId":738,"sp":19.01},{"date":"2025-09-07T16:00:00.000Z","stockId":738,"sp":19.22},{"date":"2025-09-04T16:00:00.000Z","stockId":738,"sp":19.06},{"date":"2025-09-03T16:00:00.000Z","stockId":738,"sp":18.95},{"date":"2025-09-02T16:00:00.000Z","stockId":738,"sp":19.5},{"date":"2025-09-01T16:00:00.000Z","stockId":738,"sp":20.51},{"date":"2025-08-31T16:00:00.000Z","stockId":738,"sp":20.94},{"date":"2025-08-28T16:00:00.000Z","stockId":738,"sp":21.09},{"date":"2025-08-27T16:00:00.000Z","stockId":738,"sp":20.93},{"date":"2025-08-26T16:00:00.000Z","stockId":738,"sp":20.68},{"date":"2025-08-25T16:00:00.000Z","stockId":738,"sp":21.07},{"date":"2025-08-24T16:00:00.000Z","stockId":738,"sp":21.27},{"date":"2025-08-21T16:00:00.000Z","stockId":738,"sp":21.06},{"date":"2025-08-20T16:00:00.000Z","stockId":738,"sp":20.88},{"date":"2025-08-19T16:00:00.000Z","stockId":738,"sp":20.83},{"date":"2025-08-18T16:00:00.000Z","stockId":738,"sp":20.6},{"date":"2025-08-17T16:00:00.000Z","stockId":738,"sp":20.87},{"date":"2025-08-14T16:00:00.000Z","stockId":738,"sp":20.76},{"date":"2025-08-13T16:00:00.000Z","stockId":738,"sp":20.48},{"date":"2025-08-12T16:00:00.000Z","stockId":738,"sp":20.9},{"date":"2025-08-11T16:00:00.000Z","stockId":738,"sp":21.13},{"date":"2025-08-10T16:00:00.000Z","stockId":738,"sp":21.35},{"date":"2025-08-07T16:00:00.000Z","stockId":738,"sp":21.34},{"date":"2025-08-06T16:00:00.000Z","stockId":738,"sp":21.49},{"date":"2025-08-05T16:00:00.000Z","stockId":738,"sp":21.64},{"date":"2025-08-04T16:00:00.000Z","stockId":738,"sp":21.33},{"date":"2025-08-03T16:00:00.000Z","stockId":738,"sp":21.31},{"date":"2025-07-31T16:00:00.000Z","stockId":738,"sp":20.9},{"date":"2025-07-30T16:00:00.000Z","stockId":738,"sp":21.09},{"date":"2025-07-29T16:00:00.000Z","stockId":738,"sp":21.45},{"date":"2025-07-28T16:00:00.000Z","stockId":738,"sp":21.77},{"date":"2025-07-27T16:00:00.000Z","stockId":738,"sp":21.55},{"date":"2025-07-24T16:00:00.000Z","stockId":738,"sp":21.15},{"date":"2025-07-23T16:00:00.000Z","stockId":738,"sp":21.07},{"date":"2025-07-22T16:00:00.000Z","stockId":738,"sp":20.5},{"date":"2025-07-21T16:00:00.000Z","stockId":738,"sp":20.85},{"date":"2025-07-20T16:00:00.000Z","stockId":738,"sp":20.81},{"date":"2025-07-17T16:00:00.000Z","stockId":738,"sp":20.84},{"date":"2025-07-16T16:00:00.000Z","stockId":738,"sp":20.51},{"date":"2025-07-15T16:00:00.000Z","stockId":738,"sp":19.99},{"date":"2025-07-14T16:00:00.000Z","stockId":738,"sp":20.02},{"date":"2025-07-13T16:00:00.000Z","stockId":738,"sp":20.23},{"date":"2025-07-10T16:00:00.000Z","stockId":738,"sp":20.42},{"date":"2025-07-09T16:00:00.000Z","stockId":738,"sp":20.06},{"date":"2025-07-08T16:00:00.000Z","stockId":738,"sp":19.92},{"date":"2025-07-07T16:00:00.000Z","stockId":738,"sp":20.15},{"date":"2025-07-06T16:00:00.000Z","stockId":738,"sp":20.01},{"date":"2025-07-03T16:00:00.000Z","stockId":738,"sp":20.26},{"date":"2025-07-02T16:00:00.000Z","stockId":738,"sp":20.31},{"date":"2025-07-01T16:00:00.000Z","stockId":738,"sp":20.33},{"date":"2025-06-30T16:00:00.000Z","stockId":738,"sp":20.7},{"date":"2025-06-29T16:00:00.000Z","stockId":738,"sp":20.75},{"date":"2025-06-26T16:00:00.000Z","stockId":738,"sp":19.53},{"date":"2025-06-25T16:00:00.000Z","stockId":738,"sp":19.26},{"date":"2025-06-24T16:00:00.000Z","stockId":738,"sp":19.32},{"date":"2025-06-23T16:00:00.000Z","stockId":738,"sp":18.82},{"date":"2025-06-22T16:00:00.000Z","stockId":738,"sp":18.83},{"date":"2025-06-19T16:00:00.000Z","stockId":738,"sp":18.67},{"date":"2025-06-18T16:00:00.000Z","stockId":738,"sp":18.88},{"date":"2025-06-17T16:00:00.000Z","stockId":738,"sp":19.15},{"date":"2025-06-16T16:00:00.000Z","stockId":738,"sp":19.17},{"date":"2025-06-15T16:00:00.000Z","stockId":738,"sp":19.19},{"date":"2025-06-12T16:00:00.000Z","stockId":738,"sp":19.41},{"date":"2025-06-11T16:00:00.000Z","stockId":738,"sp":19.33},{"date":"2025-06-10T16:00:00.000Z","stockId":738,"sp":19.41},{"date":"2025-06-09T16:00:00.000Z","stockId":738,"sp":19.32},{"date":"2025-06-08T16:00:00.000Z","stockId":738,"sp":19.78},{"date":"2025-06-05T16:00:00.000Z","stockId":738,"sp":19.62},{"date":"2025-06-04T16:00:00.000Z","stockId":738,"sp":19.66},{"date":"2025-06-03T16:00:00.000Z","stockId":738,"sp":19.49},{"date":"2025-06-02T16:00:00.000Z","stockId":738,"sp":19.65},{"date":"2025-05-29T16:00:00.000Z","stockId":738,"sp":19.45},{"date":"2025-05-28T16:00:00.000Z","stockId":738,"sp":19.35},{"date":"2025-05-27T16:00:00.000Z","stockId":738,"sp":18.6},{"date":"2025-05-26T16:00:00.000Z","stockId":738,"sp":18.73},{"date":"2025-05-25T16:00:00.000Z","stockId":738,"sp":18.9},{"date":"2025-05-22T16:00:00.000Z","stockId":738,"sp":18.84},{"date":"2025-05-21T16:00:00.000Z","stockId":738,"sp":18.97},{"date":"2025-05-20T16:00:00.000Z","stockId":738,"sp":19.21},{"date":"2025-05-19T16:00:00.000Z","stockId":738,"sp":19.21},{"date":"2025-05-18T16:00:00.000Z","stockId":738,"sp":19.49},{"date":"2025-05-15T16:00:00.000Z","stockId":738,"sp":18.97},{"date":"2025-05-14T16:00:00.000Z","stockId":738,"sp":19.13},{"date":"2025-05-13T16:00:00.000Z","stockId":738,"sp":19.31},{"date":"2025-05-12T16:00:00.000Z","stockId":738,"sp":19.57},{"date":"2025-05-11T16:00:00.000Z","stockId":738,"sp":19.81},{"date":"2025-05-08T16:00:00.000Z","stockId":738,"sp":19.08},{"date":"2025-05-07T16:00:00.000Z","stockId":738,"sp":19.55},{"date":"2025-05-06T16:00:00.000Z","stockId":738,"sp":18.98},{"date":"2025-05-05T16:00:00.000Z","stockId":738,"sp":18.18},{"date":"2025-04-29T16:00:00.000Z","stockId":738,"sp":17.88},{"date":"2025-04-28T16:00:00.000Z","stockId":738,"sp":17.75},{"date":"2025-04-27T16:00:00.000Z","stockId":738,"sp":18.08},{"date":"2025-04-24T16:00:00.000Z","stockId":738,"sp":18.53},{"date":"2025-04-23T16:00:00.000Z","stockId":738,"sp":18.53},{"date":"2025-04-22T16:00:00.000Z","stockId":738,"sp":18.76},{"date":"2025-04-21T16:00:00.000Z","stockId":738,"sp":19.09},{"date":"2025-04-20T16:00:00.000Z","stockId":738,"sp":19.23},{"date":"2025-04-17T16:00:00.000Z","stockId":738,"sp":18.33},{"date":"2025-04-16T16:00:00.000Z","stockId":738,"sp":18.67},{"date":"2025-04-15T16:00:00.000Z","stockId":738,"sp":18.04},{"date":"2025-04-14T16:00:00.000Z","stockId":738,"sp":18.11},{"date":"2025-04-13T16:00:00.000Z","stockId":738,"sp":18.47},{"date":"2025-04-10T16:00:00.000Z","stockId":738,"sp":18.46},{"date":"2025-04-09T16:00:00.000Z","stockId":738,"sp":18.52},{"date":"2025-04-08T16:00:00.000Z","stockId":738,"sp":18.58},{"date":"2025-04-07T16:00:00.000Z","stockId":738,"sp":17.51},{"date":"2025-04-06T16:00:00.000Z","stockId":738,"sp":16.78},{"date":"2025-04-02T16:00:00.000Z","stockId":738,"sp":18.47},{"date":"2025-04-01T16:00:00.000Z","stockId":738,"sp":18.55},{"date":"2025-03-31T16:00:00.000Z","stockId":738,"sp":19.23},{"date":"2025-03-30T16:00:00.000Z","stockId":738,"sp":19.1},{"date":"2025-03-27T16:00:00.000Z","stockId":738,"sp":19.88},{"date":"2025-03-26T16:00:00.000Z","stockId":738,"sp":19.9},{"date":"2025-03-25T16:00:00.000Z","stockId":738,"sp":19.87},{"date":"2025-03-24T16:00:00.000Z","stockId":738,"sp":19.87},{"date":"2025-03-23T16:00:00.000Z","stockId":738,"sp":19.79},{"date":"2025-03-20T16:00:00.000Z","stockId":738,"sp":20.47},{"date":"2025-03-19T16:00:00.000Z","stockId":738,"sp":20.49},{"date":"2025-03-18T16:00:00.000Z","stockId":738,"sp":20.34},{"date":"2025-03-17T16:00:00.000Z","stockId":738,"sp":20.51},{"date":"2025-03-16T16:00:00.000Z","stockId":738,"sp":20.67},{"date":"2025-03-13T16:00:00.000Z","stockId":738,"sp":20.85},{"date":"2025-03-12T16:00:00.000Z","stockId":738,"sp":20.85},{"date":"2025-03-11T16:00:00.000Z","stockId":738,"sp":20.67},{"date":"2025-03-10T16:00:00.000Z","stockId":738,"sp":20.96},{"date":"2025-03-09T16:00:00.000Z","stockId":738,"sp":20.52},{"date":"2025-03-06T16:00:00.000Z","stockId":738,"sp":20.05},{"date":"2025-03-05T16:00:00.000Z","stockId":738,"sp":19.46},{"date":"2025-03-04T16:00:00.000Z","stockId":738,"sp":19.32},{"date":"2025-03-03T16:00:00.000Z","stockId":738,"sp":19.48},{"date":"2025-03-02T16:00:00.000Z","stockId":738,"sp":18.93},{"date":"2025-02-27T16:00:00.000Z","stockId":738,"sp":18.81},{"date":"2025-02-26T16:00:00.000Z","stockId":738,"sp":19.11},{"date":"2025-02-25T16:00:00.000Z","stockId":738,"sp":19.4},{"date":"2025-02-24T16:00:00.000Z","stockId":738,"sp":19.28},{"date":"2025-02-23T16:00:00.000Z","stockId":738,"sp":19.65},{"date":"2025-02-20T16:00:00.000Z","stockId":738,"sp":19.73},{"date":"2025-02-19T16:00:00.000Z","stockId":738,"sp":19.58},{"date":"2025-02-18T16:00:00.000Z","stockId":738,"sp":19.43},{"date":"2025-02-17T16:00:00.000Z","stockId":738,"sp":19.33},{"date":"2025-02-16T16:00:00.000Z","stockId":738,"sp":19.75},{"date":"2025-02-13T16:00:00.000Z","stockId":738,"sp":19.84},{"date":"2025-02-12T16:00:00.000Z","stockId":738,"sp":19.99},{"date":"2025-02-11T16:00:00.000Z","stockId":738,"sp":20.03},{"date":"2025-02-10T16:00:00.000Z","stockId":738,"sp":19.98},{"date":"2025-02-09T16:00:00.000Z","stockId":738,"sp":20.25},{"date":"2025-02-06T16:00:00.000Z","stockId":738,"sp":20.25},{"date":"2025-02-05T16:00:00.000Z","stockId":738,"sp":20.01},{"date":"2025-02-04T16:00:00.000Z","stockId":738,"sp":19.56},{"date":"2025-01-26T16:00:00.000Z","stockId":738,"sp":19.62},{"date":"2025-01-23T16:00:00.000Z","stockId":738,"sp":19.72},{"date":"2025-01-22T16:00:00.000Z","stockId":738,"sp":19.73},{"date":"2025-01-21T16:00:00.000Z","stockId":738,"sp":20},{"date":"2025-01-20T16:00:00.000Z","stockId":738,"sp":20},{"date":"2025-01-19T16:00:00.000Z","stockId":738,"sp":20.21},{"date":"2025-01-16T16:00:00.000Z","stockId":738,"sp":20.27},{"date":"2025-01-15T16:00:00.000Z","stockId":738,"sp":19.81},{"date":"2025-01-14T16:00:00.000Z","stockId":738,"sp":19.99},{"date":"2025-01-13T16:00:00.000Z","stockId":738,"sp":20.49},{"date":"2025-01-12T16:00:00.000Z","stockId":738,"sp":19.93},{"date":"2025-01-09T16:00:00.000Z","stockId":738,"sp":20.2},{"date":"2025-01-08T16:00:00.000Z","stockId":738,"sp":20.43},{"date":"2025-01-07T16:00:00.000Z","stockId":738,"sp":19.86},{"date":"2025-01-06T16:00:00.000Z","stockId":738,"sp":20.16},{"date":"2025-01-05T16:00:00.000Z","stockId":738,"sp":20.08},{"date":"2025-01-02T16:00:00.000Z","stockId":738,"sp":20.22},{"date":"2025-01-01T16:00:00.000Z","stockId":738,"sp":20.9},{"date":"2024-12-30T16:00:00.000Z","stockId":738,"sp":22.24},{"date":"2024-12-29T16:00:00.000Z","stockId":738,"sp":22.29},{"date":"2024-12-26T16:00:00.000Z","stockId":738,"sp":22.27},{"date":"2024-12-25T16:00:00.000Z","stockId":738,"sp":21.49},{"date":"2024-12-24T16:00:00.000Z","stockId":738,"sp":21.25},{"date":"2024-12-23T16:00:00.000Z","stockId":738,"sp":21.36},{"date":"2024-12-22T16:00:00.000Z","stockId":738,"sp":21.33},{"date":"2024-12-19T16:00:00.000Z","stockId":738,"sp":21.8},{"date":"2024-12-18T16:00:00.000Z","stockId":738,"sp":21.58},{"date":"2024-12-17T16:00:00.000Z","stockId":738,"sp":21.48},{"date":"2024-12-16T16:00:00.000Z","stockId":738,"sp":21.55},{"date":"2024-12-15T16:00:00.000Z","stockId":738,"sp":21.52},{"date":"2024-12-12T16:00:00.000Z","stockId":738,"sp":21.9},{"date":"2024-12-11T16:00:00.000Z","stockId":738,"sp":22.39},{"date":"2024-12-10T16:00:00.000Z","stockId":738,"sp":21.86},{"date":"2024-12-09T16:00:00.000Z","stockId":738,"sp":21.91},{"date":"2024-12-08T16:00:00.000Z","stockId":738,"sp":21.59},{"date":"2024-12-05T16:00:00.000Z","stockId":738,"sp":22.05},{"date":"2024-12-04T16:00:00.000Z","stockId":738,"sp":21.77},{"date":"2024-12-03T16:00:00.000Z","stockId":738,"sp":21.71},{"date":"2024-12-02T16:00:00.000Z","stockId":738,"sp":21.89},{"date":"2024-12-01T16:00:00.000Z","stockId":738,"sp":21.96},{"date":"2024-11-28T16:00:00.000Z","stockId":738,"sp":22.11},{"date":"2024-11-27T16:00:00.000Z","stockId":738,"sp":21.69},{"date":"2024-11-26T16:00:00.000Z","stockId":738,"sp":21.9},{"date":"2024-11-25T16:00:00.000Z","stockId":738,"sp":21.05},{"date":"2024-11-24T16:00:00.000Z","stockId":738,"sp":20.94},{"date":"2024-11-21T16:00:00.000Z","stockId":738,"sp":21.36},{"date":"2024-11-20T16:00:00.000Z","stockId":738,"sp":22.29},{"date":"2024-11-19T16:00:00.000Z","stockId":738,"sp":22.52},{"date":"2024-11-18T16:00:00.000Z","stockId":738,"sp":22.32},{"date":"2024-11-17T16:00:00.000Z","stockId":738,"sp":22.05},{"date":"2024-11-14T16:00:00.000Z","stockId":738,"sp":22.1},{"date":"2024-11-13T16:00:00.000Z","stockId":738,"sp":22.86},{"date":"2024-11-12T16:00:00.000Z","stockId":738,"sp":23.45},{"date":"2024-11-11T16:00:00.000Z","stockId":738,"sp":23.64},{"date":"2024-11-10T16:00:00.000Z","stockId":738,"sp":24.48},{"date":"2024-11-07T16:00:00.000Z","stockId":738,"sp":24.53},{"date":"2024-11-06T16:00:00.000Z","stockId":738,"sp":24.32},{"date":"2024-11-05T16:00:00.000Z","stockId":738,"sp":24.87},{"date":"2024-11-04T16:00:00.000Z","stockId":738,"sp":25.19},{"date":"2024-11-03T16:00:00.000Z","stockId":738,"sp":24.09},{"date":"2024-10-31T16:00:00.000Z","stockId":738,"sp":23.18},{"date":"2024-10-30T16:00:00.000Z","stockId":738,"sp":23.97},{"date":"2024-10-29T16:00:00.000Z","stockId":738,"sp":24.17},{"date":"2024-10-28T16:00:00.000Z","stockId":738,"sp":24.3},{"date":"2024-10-27T16:00:00.000Z","stockId":738,"sp":24.18},{"date":"2024-10-24T16:00:00.000Z","stockId":738,"sp":23.57},{"date":"2024-10-23T16:00:00.000Z","stockId":738,"sp":23.36},{"date":"2024-10-22T16:00:00.000Z","stockId":738,"sp":23.59},{"date":"2024-10-21T16:00:00.000Z","stockId":738,"sp":22.78},{"date":"2024-10-20T16:00:00.000Z","stockId":738,"sp":22.84},{"date":"2024-10-17T16:00:00.000Z","stockId":738,"sp":21.97},{"date":"2024-10-16T16:00:00.000Z","stockId":738,"sp":21.45},{"date":"2024-10-15T16:00:00.000Z","stockId":738,"sp":21.35},{"date":"2024-10-14T16:00:00.000Z","stockId":738,"sp":21.48},{"date":"2024-10-13T16:00:00.000Z","stockId":738,"sp":21.89},{"date":"2024-10-10T16:00:00.000Z","stockId":738,"sp":21.15},{"date":"2024-10-09T16:00:00.000Z","stockId":738,"sp":22.18},{"date":"2024-10-08T16:00:00.000Z","stockId":738,"sp":22.08},{"date":"2024-10-07T16:00:00.000Z","stockId":738,"sp":23.59},{"date":"2024-09-29T16:00:00.000Z","stockId":738,"sp":21.95},{"date":"2024-09-26T16:00:00.000Z","stockId":738,"sp":20.44},{"date":"2024-09-25T16:00:00.000Z","stockId":738,"sp":19.83},{"date":"2024-09-24T16:00:00.000Z","stockId":738,"sp":18.97},{"date":"2024-09-23T16:00:00.000Z","stockId":738,"sp":18.76},{"date":"2024-09-22T16:00:00.000Z","stockId":738,"sp":17.92},{"date":"2024-09-19T16:00:00.000Z","stockId":738,"sp":17.88},{"date":"2024-09-18T16:00:00.000Z","stockId":738,"sp":18.25},{"date":"2024-09-17T16:00:00.000Z","stockId":738,"sp":18.18},{"date":"2024-09-12T16:00:00.000Z","stockId":738,"sp":18.27},{"date":"2024-09-11T16:00:00.000Z","stockId":738,"sp":18.43},{"date":"2024-09-10T16:00:00.000Z","stockId":738,"sp":18.81},{"date":"2024-09-09T16:00:00.000Z","stockId":738,"sp":18.85},{"date":"2024-09-08T16:00:00.000Z","stockId":738,"sp":18.77},{"date":"2024-09-05T16:00:00.000Z","stockId":738,"sp":18.53},{"date":"2024-09-04T16:00:00.000Z","stockId":738,"sp":18.91},{"date":"2024-09-03T16:00:00.000Z","stockId":738,"sp":18.61},{"date":"2024-09-02T16:00:00.000Z","stockId":738,"sp":18.75},{"date":"2024-09-01T16:00:00.000Z","stockId":738,"sp":18.46},{"date":"2024-08-29T16:00:00.000Z","stockId":738,"sp":19.14},{"date":"2024-08-28T16:00:00.000Z","stockId":738,"sp":18.6},{"date":"2024-08-27T16:00:00.000Z","stockId":738,"sp":18.63},{"date":"2024-08-26T16:00:00.000Z","stockId":738,"sp":18.61},{"date":"2024-08-25T16:00:00.000Z","stockId":738,"sp":18.89},{"date":"2024-08-22T16:00:00.000Z","stockId":738,"sp":19.08},{"date":"2024-08-21T16:00:00.000Z","stockId":738,"sp":19.18},{"date":"2024-08-20T16:00:00.000Z","stockId":738,"sp":19.15},{"date":"2024-08-19T16:00:00.000Z","stockId":738,"sp":19.33},{"date":"2024-08-18T16:00:00.000Z","stockId":738,"sp":19.69},{"date":"2024-08-15T16:00:00.000Z","stockId":738,"sp":19.87},{"date":"2024-08-14T16:00:00.000Z","stockId":738,"sp":20.16},{"date":"2024-08-13T16:00:00.000Z","stockId":738,"sp":20.11},{"date":"2024-08-12T16:00:00.000Z","stockId":738,"sp":20.42},{"date":"2024-08-11T16:00:00.000Z","stockId":738,"sp":20.37},{"date":"2024-08-08T16:00:00.000Z","stockId":738,"sp":20.57},{"date":"2024-08-07T16:00:00.000Z","stockId":738,"sp":20.92},{"date":"2024-08-06T16:00:00.000Z","stockId":738,"sp":21.4},{"date":"2024-08-05T16:00:00.000Z","stockId":738,"sp":21.33},{"date":"2024-08-04T16:00:00.000Z","stockId":738,"sp":21.04},{"date":"2024-08-01T16:00:00.000Z","stockId":738,"sp":21.45},{"date":"2024-07-31T16:00:00.000Z","stockId":738,"sp":21.62},{"date":"2024-07-30T16:00:00.000Z","stockId":738,"sp":21.83},{"date":"2024-07-29T16:00:00.000Z","stockId":738,"sp":21.48},{"date":"2024-07-28T16:00:00.000Z","stockId":738,"sp":21.77},{"date":"2024-07-25T16:00:00.000Z","stockId":738,"sp":21.98},{"date":"2024-07-24T16:00:00.000Z","stockId":738,"sp":20.63},{"date":"2024-07-23T16:00:00.000Z","stockId":738,"sp":20.79},{"date":"2024-07-22T16:00:00.000Z","stockId":738,"sp":20.46},{"date":"2024-07-21T16:00:00.000Z","stockId":738,"sp":20.88},{"date":"2024-07-18T16:00:00.000Z","stockId":738,"sp":20.64},{"date":"2024-07-17T16:00:00.000Z","stockId":738,"sp":19.94},{"date":"2024-07-16T16:00:00.000Z","stockId":738,"sp":19.45},{"date":"2024-07-15T16:00:00.000Z","stockId":738,"sp":19.64},{"date":"2024-07-14T16:00:00.000Z","stockId":738,"sp":19.36},{"date":"2024-07-11T16:00:00.000Z","stockId":738,"sp":19.62},{"date":"2024-07-10T16:00:00.000Z","stockId":738,"sp":19.75},{"date":"2024-07-09T16:00:00.000Z","stockId":738,"sp":19.49},{"date":"2024-07-08T16:00:00.000Z","stockId":738,"sp":19.42},{"date":"2024-07-07T16:00:00.000Z","stockId":738,"sp":19.42},{"date":"2024-07-04T16:00:00.000Z","stockId":738,"sp":19.64},{"date":"2024-07-03T16:00:00.000Z","stockId":738,"sp":19.37},{"date":"2024-07-02T16:00:00.000Z","stockId":738,"sp":19.43},{"date":"2024-07-01T16:00:00.000Z","stockId":738,"sp":19.82},{"date":"2024-06-30T16:00:00.000Z","stockId":738,"sp":19.97},{"date":"2024-06-27T16:00:00.000Z","stockId":738,"sp":20.07},{"date":"2024-06-26T16:00:00.000Z","stockId":738,"sp":19.43},{"sp":19.93,"stockId":738,"date":"2024-06-25T16:00:00.000Z"},{"sp":19.69,"stockId":738,"date":"2024-06-24T16:00:00.000Z"},{"sp":19.77,"stockId":738,"date":"2024-06-23T16:00:00.000Z"},{"sp":20.08,"stockId":738,"date":"2024-06-20T16:00:00.000Z"},{"sp":20.15,"stockId":738,"date":"2024-06-19T16:00:00.000Z"},{"sp":20.75,"stockId":738,"date":"2024-06-18T16:00:00.000Z"},{"sp":21.1,"stockId":738,"date":"2024-06-17T16:00:00.000Z"},{"sp":20.81,"stockId":738,"date":"2024-06-16T16:00:00.000Z"},{"sp":20.51,"stockId":738,"date":"2024-06-13T16:00:00.000Z"},{"sp":20.71,"stockId":738,"date":"2024-06-12T16:00:00.000Z"},{"sp":20.76,"stockId":738,"date":"2024-06-11T16:00:00.000Z"},{"sp":20.54,"stockId":738,"date":"2024-06-10T16:00:00.000Z"},{"sp":20.5,"stockId":738,"date":"2024-06-06T16:00:00.000Z"},{"sp":20.74,"stockId":738,"date":"2024-06-05T16:00:00.000Z"},{"sp":21.11,"stockId":738,"date":"2024-06-04T16:00:00.000Z"},{"sp":20.87,"stockId":738,"date":"2024-06-03T16:00:00.000Z"},{"sp":20.5,"stockId":738,"date":"2024-06-02T16:00:00.000Z"},{"sp":20.5,"stockId":738,"date":"2024-05-30T16:00:00.000Z"},{"sp":20.11,"stockId":738,"date":"2024-05-29T16:00:00.000Z"},{"sp":19.67,"stockId":738,"date":"2024-05-28T16:00:00.000Z"},{"sp":19.92,"stockId":738,"date":"2024-05-27T16:00:00.000Z"},{"sp":19.8,"stockId":738,"date":"2024-05-26T16:00:00.000Z"},{"sp":19.72,"stockId":738,"date":"2024-05-23T16:00:00.000Z"},{"sp":20.16,"stockId":738,"date":"2024-05-22T16:00:00.000Z"},{"sp":20.41,"stockId":738,"date":"2024-05-21T16:00:00.000Z"},{"sp":20.56,"stockId":738,"date":"2024-05-20T16:00:00.000Z"},{"sp":20.9,"stockId":738,"date":"2024-05-19T16:00:00.000Z"},{"sp":20.66,"stockId":738,"date":"2024-05-16T16:00:00.000Z"},{"sp":20.11,"stockId":738,"date":"2024-05-15T16:00:00.000Z"},{"sp":20.15,"stockId":738,"date":"2024-05-14T16:00:00.000Z"},{"sp":20.5,"stockId":738,"date":"2024-05-13T16:00:00.000Z"},{"sp":20.77,"stockId":738,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":738,"sp":20.8},{"date":"2024-05-08T16:00:00.000Z","stockId":738,"sp":20.97},{"date":"2024-05-07T16:00:00.000Z","stockId":738,"sp":20.31},{"date":"2024-05-06T16:00:00.000Z","stockId":738,"sp":20},{"date":"2024-05-05T16:00:00.000Z","stockId":738,"sp":19.5},{"date":"2024-04-29T16:00:00.000Z","stockId":738,"sp":19.56},{"date":"2024-04-28T16:00:00.000Z","stockId":738,"sp":19.82},{"date":"2024-04-25T16:00:00.000Z","stockId":738,"sp":19.21},{"date":"2024-04-24T16:00:00.000Z","stockId":738,"sp":18.72},{"date":"2024-04-23T16:00:00.000Z","stockId":738,"sp":18.91},{"date":"2024-04-22T16:00:00.000Z","stockId":738,"sp":18.46},{"date":"2024-04-21T16:00:00.000Z","stockId":738,"sp":19.08},{"date":"2024-04-18T16:00:00.000Z","stockId":738,"sp":18.54},{"date":"2024-04-17T16:00:00.000Z","stockId":738,"sp":18.35},{"date":"2024-04-16T16:00:00.000Z","stockId":738,"sp":18.2},{"date":"2024-04-15T16:00:00.000Z","stockId":738,"sp":17.54},{"date":"2024-04-14T16:00:00.000Z","stockId":738,"sp":18.49},{"date":"2024-04-11T16:00:00.000Z","stockId":738,"sp":17.83},{"date":"2024-04-10T16:00:00.000Z","stockId":738,"sp":17.83},{"date":"2024-04-09T16:00:00.000Z","stockId":738,"sp":17.69},{"date":"2024-04-08T16:00:00.000Z","stockId":738,"sp":17.66},{"date":"2024-04-07T16:00:00.000Z","stockId":738,"sp":17.58},{"date":"2024-04-02T16:00:00.000Z","stockId":738,"sp":17.86},{"date":"2024-04-01T16:00:00.000Z","stockId":738,"sp":18.07},{"date":"2024-03-31T16:00:00.000Z","stockId":738,"sp":18.18},{"date":"2024-03-28T16:00:00.000Z","stockId":738,"sp":18.52},{"date":"2024-03-27T16:00:00.000Z","stockId":738,"sp":18.15},{"date":"2024-03-26T16:00:00.000Z","stockId":738,"sp":17.22},{"date":"2024-03-25T16:00:00.000Z","stockId":738,"sp":17.8},{"date":"2024-03-24T16:00:00.000Z","stockId":738,"sp":18.04},{"date":"2024-03-21T16:00:00.000Z","stockId":738,"sp":18.4},{"date":"2024-03-20T16:00:00.000Z","stockId":738,"sp":18.83},{"date":"2024-03-19T16:00:00.000Z","stockId":738,"sp":18.83},{"date":"2024-03-18T16:00:00.000Z","stockId":738,"sp":18.88},{"date":"2024-03-17T16:00:00.000Z","stockId":738,"sp":18.84},{"date":"2024-03-14T16:00:00.000Z","stockId":738,"sp":18.04},{"date":"2024-03-13T16:00:00.000Z","stockId":738,"sp":17.88},{"date":"2024-03-12T16:00:00.000Z","stockId":738,"sp":18.31},{"date":"2024-03-11T16:00:00.000Z","stockId":738,"sp":18.24},{"date":"2024-03-10T16:00:00.000Z","stockId":738,"sp":17.84},{"date":"2024-03-07T16:00:00.000Z","stockId":738,"sp":17.44},{"date":"2024-03-06T16:00:00.000Z","stockId":738,"sp":17.11},{"date":"2024-03-05T16:00:00.000Z","stockId":738,"sp":17.61},{"date":"2024-03-04T16:00:00.000Z","stockId":738,"sp":17.73},{"date":"2024-03-03T16:00:00.000Z","stockId":738,"sp":17.7},{"date":"2024-02-29T16:00:00.000Z","stockId":738,"sp":17.75},{"date":"2024-02-28T16:00:00.000Z","stockId":738,"sp":17.69},{"date":"2024-02-27T16:00:00.000Z","stockId":738,"sp":16.83},{"date":"2024-02-26T16:00:00.000Z","stockId":738,"sp":17.27},{"date":"2024-02-25T16:00:00.000Z","stockId":738,"sp":16.89},{"date":"2024-02-22T16:00:00.000Z","stockId":738,"sp":16.66},{"date":"2024-02-21T16:00:00.000Z","stockId":738,"sp":16.43},{"date":"2024-02-20T16:00:00.000Z","stockId":738,"sp":16.24},{"date":"2024-02-19T16:00:00.000Z","stockId":738,"sp":16.24},{"date":"2024-02-18T16:00:00.000Z","stockId":738,"sp":16.24},{"date":"2024-02-07T16:00:00.000Z","stockId":738,"sp":16.45},{"date":"2024-02-06T16:00:00.000Z","stockId":738,"sp":16.38},{"date":"2024-02-05T16:00:00.000Z","stockId":738,"sp":15.17},{"date":"2024-02-04T16:00:00.000Z","stockId":738,"sp":13.91},{"date":"2024-02-01T16:00:00.000Z","stockId":738,"sp":14.24},{"date":"2024-01-31T16:00:00.000Z","stockId":738,"sp":15.01},{"date":"2024-01-30T16:00:00.000Z","stockId":738,"sp":15.18},{"date":"2024-01-29T16:00:00.000Z","stockId":738,"sp":15.89},{"date":"2024-01-28T16:00:00.000Z","stockId":738,"sp":16.38},{"date":"2024-01-25T16:00:00.000Z","stockId":738,"sp":16.55},{"date":"2024-01-24T16:00:00.000Z","stockId":738,"sp":16.85},{"date":"2024-01-23T16:00:00.000Z","stockId":738,"sp":16.1},{"date":"2024-01-22T16:00:00.000Z","stockId":738,"sp":15.93},{"date":"2024-01-21T16:00:00.000Z","stockId":738,"sp":15.83},{"date":"2024-01-18T16:00:00.000Z","stockId":738,"sp":16.58},{"date":"2024-01-17T16:00:00.000Z","stockId":738,"sp":16.91},{"date":"2024-01-16T16:00:00.000Z","stockId":738,"sp":16.78},{"date":"2024-01-15T16:00:00.000Z","stockId":738,"sp":17.22},{"date":"2024-01-14T16:00:00.000Z","stockId":738,"sp":17.34},{"date":"2024-01-11T16:00:00.000Z","stockId":738,"sp":18.38},{"date":"2024-01-10T16:00:00.000Z","stockId":738,"sp":18.27},{"date":"2024-01-09T16:00:00.000Z","stockId":738,"sp":17.98},{"date":"2024-01-08T16:00:00.000Z","stockId":738,"sp":17.93},{"date":"2024-01-07T16:00:00.000Z","stockId":738,"sp":18.3},{"date":"2024-01-04T16:00:00.000Z","stockId":738,"sp":19},{"date":"2024-01-03T16:00:00.000Z","stockId":738,"sp":19.23},{"date":"2024-01-02T16:00:00.000Z","stockId":738,"sp":19.42},{"date":"2024-01-01T16:00:00.000Z","stockId":738,"sp":19.67},{"date":"2023-12-28T16:00:00.000Z","stockId":738,"sp":19.9},{"date":"2023-12-27T16:00:00.000Z","stockId":738,"sp":19.14},{"date":"2023-12-26T16:00:00.000Z","stockId":738,"sp":18.69},{"date":"2023-12-25T16:00:00.000Z","stockId":738,"sp":18.79},{"date":"2023-12-24T16:00:00.000Z","stockId":738,"sp":19.12},{"date":"2023-12-21T16:00:00.000Z","stockId":738,"sp":18.83},{"date":"2023-12-20T16:00:00.000Z","stockId":738,"sp":18.37},{"date":"2023-12-19T16:00:00.000Z","stockId":738,"sp":18.33},{"date":"2023-12-18T16:00:00.000Z","stockId":738,"sp":18.67},{"date":"2023-12-17T16:00:00.000Z","stockId":738,"sp":18.77},{"date":"2023-12-14T16:00:00.000Z","stockId":738,"sp":19.03},{"date":"2023-12-13T16:00:00.000Z","stockId":738,"sp":19.36},{"date":"2023-12-12T16:00:00.000Z","stockId":738,"sp":19.46},{"date":"2023-12-11T16:00:00.000Z","stockId":738,"sp":19.45},{"date":"2023-12-10T16:00:00.000Z","stockId":738,"sp":19.44},{"date":"2023-12-07T16:00:00.000Z","stockId":738,"sp":19.1},{"date":"2023-12-06T16:00:00.000Z","stockId":738,"sp":19.74},{"date":"2023-12-05T16:00:00.000Z","stockId":738,"sp":20},{"date":"2023-12-04T16:00:00.000Z","stockId":738,"sp":20.1},{"date":"2023-12-03T16:00:00.000Z","stockId":738,"sp":20.64},{"date":"2023-11-30T16:00:00.000Z","stockId":738,"sp":20.46},{"date":"2023-11-29T16:00:00.000Z","stockId":738,"sp":20.51},{"date":"2023-11-28T16:00:00.000Z","stockId":738,"sp":20.62},{"date":"2023-11-27T16:00:00.000Z","stockId":738,"sp":20.87},{"date":"2023-11-26T16:00:00.000Z","stockId":738,"sp":20.8},{"date":"2023-11-23T16:00:00.000Z","stockId":738,"sp":20.68},{"date":"2023-11-22T16:00:00.000Z","stockId":738,"sp":21.01},{"date":"2023-11-21T16:00:00.000Z","stockId":738,"sp":20.86},{"date":"2023-11-20T16:00:00.000Z","stockId":738,"sp":21.24},{"date":"2023-11-19T16:00:00.000Z","stockId":738,"sp":21.5},{"date":"2023-11-16T16:00:00.000Z","stockId":738,"sp":21.4},{"date":"2023-11-15T16:00:00.000Z","stockId":738,"sp":21.28},{"date":"2023-11-14T16:00:00.000Z","stockId":738,"sp":21.43},{"date":"2023-11-13T16:00:00.000Z","stockId":738,"sp":21.6},{"date":"2023-11-12T16:00:00.000Z","stockId":738,"sp":21.48},{"date":"2023-11-09T16:00:00.000Z","stockId":738,"sp":21.02},{"date":"2023-11-08T16:00:00.000Z","stockId":738,"sp":20.87},{"date":"2023-11-07T16:00:00.000Z","stockId":738,"sp":21.01},{"date":"2023-11-06T16:00:00.000Z","stockId":738,"sp":20.92},{"date":"2023-11-05T16:00:00.000Z","stockId":738,"sp":21.1},{"date":"2023-11-02T16:00:00.000Z","stockId":738,"sp":20.81},{"date":"2023-11-01T16:00:00.000Z","stockId":738,"sp":20.54},{"date":"2023-10-31T16:00:00.000Z","stockId":738,"sp":20.77},{"date":"2023-10-30T16:00:00.000Z","stockId":738,"sp":20.75},{"date":"2023-10-29T16:00:00.000Z","stockId":738,"sp":20.73},{"date":"2023-10-26T16:00:00.000Z","stockId":738,"sp":20.57},{"date":"2023-10-25T16:00:00.000Z","stockId":738,"sp":20.54},{"date":"2023-10-24T16:00:00.000Z","stockId":738,"sp":20.2},{"date":"2023-10-23T16:00:00.000Z","stockId":738,"sp":19.92},{"date":"2023-10-22T16:00:00.000Z","stockId":738,"sp":19.96},{"date":"2023-10-19T16:00:00.000Z","stockId":738,"sp":20.3},{"date":"2023-10-18T16:00:00.000Z","stockId":738,"sp":20.24},{"date":"2023-10-17T16:00:00.000Z","stockId":738,"sp":20.51},{"date":"2023-10-16T16:00:00.000Z","stockId":738,"sp":20.8},{"date":"2023-10-15T16:00:00.000Z","stockId":738,"sp":20.89},{"date":"2023-10-12T16:00:00.000Z","stockId":738,"sp":20.8},{"date":"2023-10-11T16:00:00.000Z","stockId":738,"sp":21.25},{"date":"2023-10-10T16:00:00.000Z","stockId":738,"sp":21.13},{"date":"2023-10-09T16:00:00.000Z","stockId":738,"sp":21.56},{"date":"2023-10-08T16:00:00.000Z","stockId":738,"sp":21.4},{"date":"2023-09-27T16:00:00.000Z","stockId":738,"sp":21.47},{"date":"2023-09-26T16:00:00.000Z","stockId":738,"sp":21.19},{"date":"2023-09-25T16:00:00.000Z","stockId":738,"sp":21.13},{"date":"2023-09-24T16:00:00.000Z","stockId":738,"sp":21.13},{"date":"2023-09-21T16:00:00.000Z","stockId":738,"sp":21.72},{"date":"2023-09-20T16:00:00.000Z","stockId":738,"sp":21.33},{"date":"2023-09-19T16:00:00.000Z","stockId":738,"sp":21.33},{"date":"2023-09-18T16:00:00.000Z","stockId":738,"sp":21.51},{"date":"2023-09-17T16:00:00.000Z","stockId":738,"sp":21.88},{"date":"2023-09-14T16:00:00.000Z","stockId":738,"sp":21.9},{"date":"2023-09-13T16:00:00.000Z","stockId":738,"sp":22.01},{"date":"2023-09-12T16:00:00.000Z","stockId":738,"sp":22.26},{"date":"2023-09-11T16:00:00.000Z","stockId":738,"sp":22.55},{"date":"2023-09-10T16:00:00.000Z","stockId":738,"sp":22.53},{"date":"2023-09-07T16:00:00.000Z","stockId":738,"sp":22.79},{"date":"2023-09-06T16:00:00.000Z","stockId":738,"sp":22.21},{"date":"2023-09-05T16:00:00.000Z","stockId":738,"sp":22.5},{"date":"2023-09-04T16:00:00.000Z","stockId":738,"sp":22.1},{"date":"2023-09-03T16:00:00.000Z","stockId":738,"sp":22.32},{"date":"2023-08-31T16:00:00.000Z","stockId":738,"sp":22.25},{"date":"2023-08-30T16:00:00.000Z","stockId":738,"sp":22.41},{"date":"2023-08-29T16:00:00.000Z","stockId":738,"sp":22.57},{"date":"2023-08-28T16:00:00.000Z","stockId":738,"sp":22.49},{"date":"2023-08-27T16:00:00.000Z","stockId":738,"sp":21.69},{"date":"2023-08-24T16:00:00.000Z","stockId":738,"sp":21.76},{"date":"2023-08-23T16:00:00.000Z","stockId":738,"sp":21.95},{"date":"2023-08-22T16:00:00.000Z","stockId":738,"sp":21.71},{"date":"2023-08-21T16:00:00.000Z","stockId":738,"sp":22.51},{"date":"2023-08-20T16:00:00.000Z","stockId":738,"sp":22.4},{"date":"2023-08-17T16:00:00.000Z","stockId":738,"sp":22.8},{"date":"2023-08-16T16:00:00.000Z","stockId":738,"sp":22.82},{"date":"2023-08-15T16:00:00.000Z","stockId":738,"sp":22.12},{"date":"2023-08-14T16:00:00.000Z","stockId":738,"sp":22.24},{"date":"2023-08-13T16:00:00.000Z","stockId":738,"sp":22.53},{"date":"2023-08-10T16:00:00.000Z","stockId":738,"sp":22.41},{"date":"2023-08-09T16:00:00.000Z","stockId":738,"sp":22.6},{"date":"2023-08-08T16:00:00.000Z","stockId":738,"sp":22.54},{"date":"2023-08-07T16:00:00.000Z","stockId":738,"sp":22.75},{"date":"2023-08-06T16:00:00.000Z","stockId":738,"sp":22.7},{"date":"2023-08-03T16:00:00.000Z","stockId":738,"sp":22.84},{"date":"2023-08-02T16:00:00.000Z","stockId":738,"sp":22.81},{"date":"2023-08-01T16:00:00.000Z","stockId":738,"sp":22.85},{"date":"2023-07-31T16:00:00.000Z","stockId":738,"sp":23.21},{"date":"2023-07-30T16:00:00.000Z","stockId":738,"sp":23.19},{"date":"2023-07-27T16:00:00.000Z","stockId":738,"sp":23.17},{"date":"2023-07-26T16:00:00.000Z","stockId":738,"sp":23.08},{"date":"2023-07-25T16:00:00.000Z","stockId":738,"sp":23.09},{"date":"2023-07-24T16:00:00.000Z","stockId":738,"sp":23.14},{"date":"2023-07-23T16:00:00.000Z","stockId":738,"sp":22.92},{"date":"2023-07-20T16:00:00.000Z","stockId":738,"sp":22.78},{"date":"2023-07-19T16:00:00.000Z","stockId":738,"sp":22.89},{"date":"2023-07-18T16:00:00.000Z","stockId":738,"sp":23.25},{"date":"2023-07-17T16:00:00.000Z","stockId":738,"sp":23.44},{"date":"2023-07-16T16:00:00.000Z","stockId":738,"sp":23.29},{"date":"2023-07-13T16:00:00.000Z","stockId":738,"sp":23.5},{"date":"2023-07-12T16:00:00.000Z","stockId":738,"sp":23.53},{"date":"2023-07-11T16:00:00.000Z","stockId":738,"sp":23.52},{"date":"2023-07-10T16:00:00.000Z","stockId":738,"sp":23.9},{"date":"2023-07-09T16:00:00.000Z","stockId":738,"sp":23.88},{"date":"2023-07-06T16:00:00.000Z","stockId":738,"sp":23.86},{"date":"2023-07-05T16:00:00.000Z","stockId":738,"sp":24.04},{"date":"2023-07-04T16:00:00.000Z","stockId":738,"sp":24.29},{"date":"2023-07-03T16:00:00.000Z","stockId":738,"sp":24.52},{"date":"2023-07-02T16:00:00.000Z","stockId":738,"sp":24.5},{"date":"2023-06-29T16:00:00.000Z","stockId":738,"sp":24.4},{"date":"2023-06-28T16:00:00.000Z","stockId":738,"sp":24.01},{"date":"2023-06-27T16:00:00.000Z","stockId":738,"sp":24.16},{"date":"2023-06-26T16:00:00.000Z","stockId":738,"sp":23.72},{"date":"2023-06-25T16:00:00.000Z","stockId":738,"sp":23.6},{"date":"2023-06-20T16:00:00.000Z","stockId":738,"sp":23.65},{"date":"2023-06-19T16:00:00.000Z","stockId":738,"sp":23.81},{"date":"2023-06-18T16:00:00.000Z","stockId":738,"sp":23.36},{"date":"2023-06-15T16:00:00.000Z","stockId":738,"sp":23.12},{"date":"2023-06-14T16:00:00.000Z","stockId":738,"sp":22.87},{"date":"2023-06-13T16:00:00.000Z","stockId":738,"sp":22.3},{"date":"2023-06-12T16:00:00.000Z","stockId":738,"sp":22.45},{"date":"2023-06-11T16:00:00.000Z","stockId":738,"sp":22.47},{"date":"2023-06-08T16:00:00.000Z","stockId":738,"sp":22.5},{"date":"2023-06-07T16:00:00.000Z","stockId":738,"sp":22.2},{"date":"2023-06-06T16:00:00.000Z","stockId":738,"sp":22.33},{"date":"2023-06-05T16:00:00.000Z","stockId":738,"sp":22.58},{"date":"2023-06-04T16:00:00.000Z","stockId":738,"sp":23},{"date":"2023-06-01T16:00:00.000Z","stockId":738,"sp":23.64},{"date":"2023-05-31T16:00:00.000Z","stockId":738,"sp":23.76},{"date":"2023-05-30T16:00:00.000Z","stockId":738,"sp":23.78},{"date":"2023-05-29T16:00:00.000Z","stockId":738,"sp":23.65},{"date":"2023-05-28T16:00:00.000Z","stockId":738,"sp":23.64},{"date":"2023-05-25T16:00:00.000Z","stockId":738,"sp":23.94},{"date":"2023-05-24T16:00:00.000Z","stockId":738,"sp":23.91},{"date":"2023-05-23T16:00:00.000Z","stockId":738,"sp":23.79},{"date":"2023-05-22T16:00:00.000Z","stockId":738,"sp":23.88},{"date":"2023-05-21T16:00:00.000Z","stockId":738,"sp":24.15},{"date":"2023-05-18T16:00:00.000Z","stockId":738,"sp":24.13},{"date":"2023-05-17T16:00:00.000Z","stockId":738,"sp":24.12},{"date":"2023-05-16T16:00:00.000Z","stockId":738,"sp":24.16},{"date":"2023-05-15T16:00:00.000Z","stockId":738,"sp":23.53}],"dateFlag":"day"}