window.pageData = {"stock":{"_id":801,"stockCode":"000801","exchange":"sz","market":"a","stockType":"company","followedNum":325,"ipoDate":"1998-05-05T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":23,"fsTableType":"non_financial","tickerId":801,"establishDate":"1993-11-12T16:00:00.000Z","mutualMarkets":["ha"],"memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"四川九洲","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"scjz","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"绵阳市国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-28T16:00:00.000Z"],"lastExpectedDate":"2026-08-28T16:00:00.000Z","lastUpdated":"2026-07-11T19:14:24.334Z"}],"province":{"shortName":"四川"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000330202,"stockCode":"330202","name":"其它视听器材","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":330202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":89.42189788712786},"pb":{"mcw":2.686019232240862},"ps_ttm":{"mcw":1.8833173501679017},"dyr":{"mcw":0.005475671562585018}},"staticDividendYieldRatio":0.005540287975331565},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000402,"stockCode":"C0402","exchange":"sz","stockType":"industry","source":"cni","tickerId":402,"name":"耐用消费品"},{"_id":2000000040201,"stockCode":"C040201","exchange":"sz","stockType":"industry","source":"cni","tickerId":40201,"name":"家用电器"}],"sw":[{"_id":2010000330000,"stockCode":"330000","name":"家用电器","stockType":"industry","exchange":"sw","tickerId":330000,"source":"sw"},{"_id":2010000330200,"stockCode":"330200","name":"视听器材","stockType":"industry","exchange":"sw","tickerId":330200,"source":"sw"},{"_id":2010000330202,"stockCode":"330202","name":"其它视听器材","stockType":"industry","exchange":"sw","tickerId":330202,"source":"sw"}],"sw_2021":[{"_id":2020000330000,"stockCode":"330000","name":"家用电器","stockType":"industry","exchange":"sw_2021","tickerId":330000,"source":"sw_2021"},{"_id":2020000330200,"stockCode":"330200","name":"黑色家电","stockType":"industry","exchange":"sw_2021","tickerId":330200,"source":"sw_2021"},{"_id":2020000330202,"stockCode":"330202","name":"其他黑色家电","stockType":"industry","exchange":"sw_2021","tickerId":330202,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000980076,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980076","tickerId":980076,"source":"cni","name":"通用航空","weighting":0.0206},{"_id":1000000931855,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931855","tickerId":931855,"source":"csi","name":"通用航空","weighting":0.01597},{"_id":1000000399959,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399959","tickerId":399959,"source":"csi","name":"军工指数","weighting":0.01313},{"_id":1000000399996,"stockCode":"399996","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399996,"name":"智能家居","weighting":0.00921},{"_id":1000000399368,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399368","tickerId":399368,"source":"cni","name":"国证军工","weighting":0.0059},{"_id":1000000399967,"stockCode":"399967","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399967,"name":"中证军工","weighting":0.00492},{"_id":1000000931271,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931271","tickerId":931271,"source":"csi","name":"通信设备主题","weighting":0.00352},{"_id":1000000931160,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931160","tickerId":931160,"source":"csi","name":"通信设备","weighting":0.00253},{"_id":1000000931594,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931594","tickerId":931594,"source":"csi","name":"卫星产业","weighting":0.00216},{"_id":1000000399088,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399088","tickerId":399088,"source":"cni","name":"深创100","weighting":0.0013},{"_id":1000000931235,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931235","tickerId":931235,"source":"csi","name":"中证电信","weighting":0.00121},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00081},{"_id":1000001730318,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30318","tickerId":1730318,"source":"csi","name":"科技传媒通信150","weighting":0.00062},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0006},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0004},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00036},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00013},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00013}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.jiuzhoutech.com.cn","companyName":"四川九洲电器股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":801,"type":"tr_dri","cagr_p_r_fs":0.046005076661376876,"cagr_p_r_y1":-0.2112904878122266,"cagr_p_r_y3":0.1866046012450424,"cagr_p_r_y5":0.13619006376147147,"p_r_fs":2.55155757515705,"cagr_p_r_d30":-0.030328354670460023,"cagr_p_r_d60":-0.16963329526709814,"cagr_p_r_d90":-0.14432458583402008,"cagr_p_r_fys":-0.30476372599014145,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"1998-05-05T16:00:00.000Z","cagr_p_r_y10":-0.0009549937410581189,"cagr_p_r_y20":0.10054925990899055,"cagr_p_r_d14":0.07390510948905082,"cagr_p_r_d7":-0.05080645161290309},"shnc":{"stockId":801,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":74278,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":74278,"shnc_q1":-0.09161173549878315,"shnc_q2":0.038649774869256366,"shnc_q3":-0.23839307685997868,"shnc_y1":-0.2965099209167969,"shnc_y2":-0.04177202126012694,"shnc_d90":-0.09161173549878315},"ple":{"stockId":801,"type":"ple","pc":1,"ps":127074600,"ps_mc":1495668042,"ps_sc_r":0.125,"ps_shbt10sh_r":0.23412682372266694,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":801,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":-0.034,"mtaslb":574164340,"mtaslb_mc_r":0.04979207947450749,"mtaslb_fbc":971091,"mtaslb_fb":569230495,"mtaslb_smc":4500,"mtaslb_sb":4933845,"fb_mc_rc_d1":0.00008421393820622673,"fb_mc_rc_d5":0.00035225130874900524,"fb_mc_rc_d20":0.00040066732819855216,"fb_mc_rc_d60":-0.012164656830064097,"fb_mc_rc_d120":-0.042160528342067,"sb_mc_rc_d1":-0.000004474265397878928,"sb_mc_rc_d5":0.000004642609164449491,"sb_mc_rc_d20":0.000013377765207831917,"sb_mc_rc_d60":-0.000011318973479176974,"sb_mc_rc_d120":-0.00008464298025383684,"npa_o_f_d1":971091,"npa_o_f_d120":-616622124,"npa_o_f_d20":7147057,"npa_o_f_d5":4574360,"npa_o_f_d60":-164546170,"fb_mc_rc_d240":-0.006188170227818752,"npa_o_f_d240":3716025},"mm_ha":{"stockId":801,"type":"mm_ha","mm_sh":8569175,"mm_sha":110885125,"mm_sh_cap_r":0.008434491828352535,"spc":0.1003,"mm_shc_v_r":0.09018389570094573,"mm_sh_nba_d1":24151811.09842919,"mm_sh_nba_d5":24151811.09842919,"mm_sh_nba_d20":24151811.09842919,"mm_sh_nba_d60":24151811.09842919,"mm_sh_nba_d120":-20181408.58687177,"mm_sh_cap_rc_d1":0.0014871594798961298,"mm_sh_cap_rc_d5":0.0014871594798961298,"mm_sh_cap_rc_d20":0.0014871594798961298,"mm_sh_cap_rc_d60":0.0014871594798961298,"mm_sh_cap_rc_d120":-0.001322522144715359,"mm_sh_nbv_d1":1511437,"mm_sh_nbv_d5":1511437,"mm_sh_nbv_d20":1511437,"mm_sh_nbv_d60":1511437,"mm_sh_nbv_d120":-1344112,"mm_sh_nbv_d240":-7628842,"mm_sh_nbp_d1":360322.19781608286,"mm_sh_nbp_d5":-16528135.053027637,"mm_sh_nbp_d20":-16528135.053027637,"mm_sh_nbp_d60":-16528135.053027637,"mm_sh_nbp_d120":-4663637.646941753,"mm_sh_nbpr_d1":0.014919054987123422,"mm_sh_nbpr_d5":-0.1751129573089947,"mm_sh_nbpr_d20":-0.1751129573089947,"mm_sh_nbpr_d60":-0.1751129573089947,"mm_sh_nbpr_d120":-0.05625642592689635,"mm_sh_cap_rc_d240":-0.007506303405917518,"mm_sh_nba_d240":-111877081.26100108,"mm_sh_nbp_d240":35654349.090460815,"mm_sh_nbpr_d240":0.8818050052722864,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.00026194040694784484,"mm_shc_v_r_d20":0.004509194785047287,"mm_shc_v_r_d240":-0.0006532126781006359,"mm_shc_v_r_d5":0.018036779140189148,"mm_shc_v_r_d60":0.0015030649283490954,"mm_sh_cap_rc_q1":0.002133129877085131,"mm_sh_cap_rc_q2":0.0028516366580600546,"mm_sh_cap_rc_q3":0.002539833574289543,"mm_sh_cap_rc_q4":0.004027515063530884,"mm_sh_nba_q1":27445041.1785753,"mm_sh_nba_q2":37433213.18741841,"mm_sh_nba_q3":32064588.07899055,"mm_sh_nba_q4":56216399.17741974,"mm_sh_nbv_q1":2167192,"mm_sh_nbv_q2":2897172,"mm_sh_nbv_q3":2580390,"mm_sh_nbv_q4":4091827}},"priceMetrics":{"pe_ttm":69.50141857103438,"d_pe_ttm":119.82777355174478,"pb":3.8652056117707385,"pb_wo_gw":3.8652056117707385,"dyr":0.0016992353290476855,"mc":11962142413.43,"mc_om":11962142413.43,"sp":11.77,"spc":0.037,"ta":299370221,"to_r":0.02513129981084456,"cmc":11957945043,"ecmc":6227046263.349999,"ecmc_psh":83834,"shn":74278},"differentMarketStocks":[],"staticDividendYieldRatio":0.0016992353290476855},"shareholdersEquityChangeData":[{"_id":"6a5001f0ed83b4afdd500bb7","stockId":801,"source":"cn_info","shareholderName":"四川九洲创业投资有限责任公司","declarationDate":"2026-06-11T16:00:00.000Z","date":"2026-06-09T16:00:00.000Z","changeQuantity":1896300,"sharesChangeRatio":0.0019,"sharesHeldAfterChange":0.0116,"quantityHeldAfterChange":11814100,"stock":{"_id":801,"stockCode":"000801","exchange":"sz","market":"a","stockType":"company","followedNum":325,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":801,"mutualMarkets":["ha"],"memoNum":6,"currency":"CNY","name":"四川九洲","isFollowed":false}}],"priceMetricsList":[{"stockId":801,"date":"2026-07-09T16:00:00.000Z","sp":11.77},{"date":"2026-07-08T16:00:00.000Z","stockId":801,"sp":11.35},{"date":"2026-07-07T16:00:00.000Z","stockId":801,"sp":11.75},{"date":"2026-07-06T16:00:00.000Z","stockId":801,"sp":11.56},{"stockId":801,"date":"2026-07-05T16:00:00.000Z","sp":12.01},{"date":"2026-07-02T16:00:00.000Z","stockId":801,"sp":12.4},{"date":"2026-07-01T16:00:00.000Z","stockId":801,"sp":13.1},{"stockId":801,"date":"2026-06-30T16:00:00.000Z","sp":12.36},{"date":"2026-06-29T16:00:00.000Z","stockId":801,"sp":12.94},{"date":"2026-06-28T16:00:00.000Z","stockId":801,"sp":11.76},{"stockId":801,"date":"2026-06-25T16:00:00.000Z","sp":10.96},{"stockId":801,"date":"2026-06-24T16:00:00.000Z","sp":11},{"stockId":801,"date":"2026-06-23T16:00:00.000Z","sp":10.96},{"stockId":801,"date":"2026-06-22T16:00:00.000Z","sp":11.15},{"date":"2026-06-21T16:00:00.000Z","stockId":801,"sp":11.37},{"date":"2026-06-17T16:00:00.000Z","stockId":801,"sp":11.59},{"date":"2026-06-16T16:00:00.000Z","stockId":801,"sp":11.58},{"date":"2026-06-15T16:00:00.000Z","stockId":801,"sp":11.99},{"date":"2026-06-14T16:00:00.000Z","stockId":801,"sp":12.28},{"date":"2026-06-11T16:00:00.000Z","stockId":801,"sp":12.37},{"date":"2026-06-10T16:00:00.000Z","stockId":801,"sp":11.89},{"stockId":801,"date":"2026-06-09T16:00:00.000Z","sp":12.16},{"stockId":801,"date":"2026-06-08T16:00:00.000Z","sp":12.34},{"date":"2026-06-07T16:00:00.000Z","stockId":801,"sp":12.35},{"date":"2026-06-04T16:00:00.000Z","stockId":801,"sp":12.44},{"stockId":801,"date":"2026-06-03T16:00:00.000Z","sp":12.58},{"stockId":801,"date":"2026-06-02T16:00:00.000Z","sp":13.04},{"date":"2026-06-01T16:00:00.000Z","stockId":801,"sp":12.8},{"date":"2026-05-31T16:00:00.000Z","stockId":801,"sp":12.92},{"stockId":801,"date":"2026-05-28T16:00:00.000Z","sp":12.46},{"date":"2026-05-27T16:00:00.000Z","stockId":801,"sp":13.26},{"date":"2026-05-26T16:00:00.000Z","stockId":801,"sp":13.12},{"stockId":801,"date":"2026-05-25T16:00:00.000Z","sp":13.56},{"stockId":801,"date":"2026-05-24T16:00:00.000Z","sp":13.5},{"stockId":801,"date":"2026-05-21T16:00:00.000Z","sp":13.74},{"stockId":801,"date":"2026-05-20T16:00:00.000Z","sp":13.5},{"date":"2026-05-19T16:00:00.000Z","stockId":801,"sp":12.97},{"date":"2026-05-18T16:00:00.000Z","stockId":801,"sp":13.41},{"date":"2026-05-17T16:00:00.000Z","stockId":801,"sp":13.33},{"stockId":801,"date":"2026-05-14T16:00:00.000Z","sp":13.53},{"date":"2026-05-13T16:00:00.000Z","stockId":801,"sp":13.81},{"stockId":801,"date":"2026-05-12T16:00:00.000Z","sp":14.15},{"stockId":801,"date":"2026-05-11T16:00:00.000Z","sp":14.06},{"date":"2026-05-10T16:00:00.000Z","stockId":801,"sp":14.2},{"date":"2026-05-07T16:00:00.000Z","stockId":801,"sp":14.04},{"date":"2026-05-06T16:00:00.000Z","stockId":801,"sp":13.26},{"date":"2026-05-05T16:00:00.000Z","stockId":801,"sp":13.36},{"stockId":801,"date":"2026-04-29T16:00:00.000Z","sp":12.78},{"stockId":801,"date":"2026-04-28T16:00:00.000Z","sp":12.93},{"stockId":801,"date":"2026-04-27T16:00:00.000Z","sp":12.99},{"date":"2026-04-26T16:00:00.000Z","stockId":801,"sp":13.77},{"date":"2026-04-23T16:00:00.000Z","stockId":801,"sp":13.93},{"stockId":801,"date":"2026-04-22T16:00:00.000Z","sp":14.05},{"stockId":801,"date":"2026-04-21T16:00:00.000Z","sp":14.3},{"stockId":801,"date":"2026-04-20T16:00:00.000Z","sp":14.41},{"stockId":801,"date":"2026-04-19T16:00:00.000Z","sp":14.47},{"stockId":801,"date":"2026-04-16T16:00:00.000Z","sp":14.19},{"stockId":801,"date":"2026-04-15T16:00:00.000Z","sp":14.08},{"date":"2026-04-14T16:00:00.000Z","stockId":801,"sp":13.94},{"stockId":801,"date":"2026-04-13T16:00:00.000Z","sp":14.01},{"stockId":801,"date":"2026-04-12T16:00:00.000Z","sp":13.77},{"stockId":801,"date":"2026-04-09T16:00:00.000Z","sp":13.78},{"stockId":801,"date":"2026-04-08T16:00:00.000Z","sp":13.7},{"stockId":801,"date":"2026-04-07T16:00:00.000Z","sp":13.92},{"date":"2026-04-06T16:00:00.000Z","stockId":801,"sp":13.31},{"stockId":801,"date":"2026-04-02T16:00:00.000Z","sp":13.2},{"date":"2026-04-01T16:00:00.000Z","stockId":801,"sp":13.59},{"date":"2026-03-31T16:00:00.000Z","stockId":801,"sp":14.04},{"date":"2026-03-30T16:00:00.000Z","stockId":801,"sp":13.6},{"date":"2026-03-29T16:00:00.000Z","stockId":801,"sp":13.2},{"stockId":801,"date":"2026-03-26T16:00:00.000Z","sp":13.41},{"stockId":801,"date":"2026-03-25T16:00:00.000Z","sp":13.62},{"date":"2026-03-24T16:00:00.000Z","stockId":801,"sp":13.96},{"date":"2026-03-23T16:00:00.000Z","stockId":801,"sp":14.11},{"stockId":801,"date":"2026-03-22T16:00:00.000Z","sp":13.75},{"stockId":801,"date":"2026-03-19T16:00:00.000Z","sp":14.66},{"date":"2026-03-18T16:00:00.000Z","stockId":801,"sp":14.68},{"date":"2026-03-17T16:00:00.000Z","stockId":801,"sp":15.1},{"date":"2026-03-16T16:00:00.000Z","stockId":801,"sp":15.14},{"date":"2026-03-15T16:00:00.000Z","stockId":801,"sp":15.13},{"stockId":801,"date":"2026-03-12T16:00:00.000Z","sp":15.09},{"stockId":801,"date":"2026-03-11T16:00:00.000Z","sp":15.35},{"stockId":801,"date":"2026-03-10T16:00:00.000Z","sp":15.9},{"stockId":801,"date":"2026-03-09T16:00:00.000Z","sp":15.94},{"date":"2026-03-08T16:00:00.000Z","stockId":801,"sp":15.91},{"date":"2026-03-05T16:00:00.000Z","stockId":801,"sp":16.49},{"date":"2026-03-04T16:00:00.000Z","stockId":801,"sp":16.27},{"stockId":801,"date":"2026-03-03T16:00:00.000Z","sp":16.18},{"stockId":801,"date":"2026-03-02T16:00:00.000Z","sp":16.3},{"stockId":801,"date":"2026-03-01T16:00:00.000Z","sp":17.06},{"stockId":801,"date":"2026-02-26T16:00:00.000Z","sp":17.31},{"date":"2026-02-25T16:00:00.000Z","stockId":801,"sp":17.25},{"date":"2026-02-24T16:00:00.000Z","stockId":801,"sp":17.13},{"stockId":801,"date":"2026-02-23T16:00:00.000Z","sp":17.25},{"date":"2026-02-12T16:00:00.000Z","stockId":801,"sp":16.3},{"date":"2026-02-11T16:00:00.000Z","stockId":801,"sp":16.55},{"stockId":801,"date":"2026-02-10T16:00:00.000Z","sp":16.66},{"date":"2026-02-09T16:00:00.000Z","stockId":801,"sp":16.17},{"date":"2026-02-08T16:00:00.000Z","stockId":801,"sp":15.77},{"stockId":801,"date":"2026-02-05T16:00:00.000Z","sp":15.61},{"stockId":801,"date":"2026-02-04T16:00:00.000Z","sp":15.72},{"stockId":801,"date":"2026-02-03T16:00:00.000Z","sp":15.84},{"date":"2026-02-02T16:00:00.000Z","stockId":801,"sp":15.77},{"stockId":801,"date":"2026-02-01T16:00:00.000Z","sp":15.4},{"date":"2026-01-29T16:00:00.000Z","stockId":801,"sp":15.62},{"stockId":801,"date":"2026-01-28T16:00:00.000Z","sp":15.68},{"stockId":801,"date":"2026-01-27T16:00:00.000Z","sp":15.7},{"date":"2026-01-26T16:00:00.000Z","stockId":801,"sp":16.02},{"date":"2026-01-25T16:00:00.000Z","stockId":801,"sp":16},{"date":"2026-01-22T16:00:00.000Z","stockId":801,"sp":16.79},{"stockId":801,"date":"2026-01-21T16:00:00.000Z","sp":16.29},{"stockId":801,"date":"2026-01-20T16:00:00.000Z","sp":16.31},{"date":"2026-01-19T16:00:00.000Z","stockId":801,"sp":16.2},{"date":"2026-01-18T16:00:00.000Z","stockId":801,"sp":16.78},{"date":"2026-01-15T16:00:00.000Z","stockId":801,"sp":16.83},{"stockId":801,"date":"2026-01-14T16:00:00.000Z","sp":17.02},{"stockId":801,"date":"2026-01-13T16:00:00.000Z","sp":17.5},{"date":"2026-01-12T16:00:00.000Z","stockId":801,"sp":17.19},{"date":"2026-01-11T16:00:00.000Z","stockId":801,"sp":18.51},{"stockId":801,"date":"2026-01-08T16:00:00.000Z","sp":17.85},{"date":"2026-01-07T16:00:00.000Z","stockId":801,"sp":17.76},{"date":"2026-01-06T16:00:00.000Z","stockId":801,"sp":17.17},{"date":"2026-01-05T16:00:00.000Z","stockId":801,"sp":17.4},{"date":"2026-01-04T16:00:00.000Z","stockId":801,"sp":17.19},{"date":"2025-12-30T16:00:00.000Z","stockId":801,"sp":16.96},{"date":"2025-12-29T16:00:00.000Z","stockId":801,"sp":16.91},{"date":"2025-12-28T16:00:00.000Z","stockId":801,"sp":17.11},{"date":"2025-12-25T16:00:00.000Z","stockId":801,"sp":17.44},{"date":"2025-12-24T16:00:00.000Z","stockId":801,"sp":17.31},{"date":"2025-12-23T16:00:00.000Z","stockId":801,"sp":17.15},{"date":"2025-12-22T16:00:00.000Z","stockId":801,"sp":16.9},{"date":"2025-12-21T16:00:00.000Z","stockId":801,"sp":17.37},{"date":"2025-12-18T16:00:00.000Z","stockId":801,"sp":17.3},{"date":"2025-12-17T16:00:00.000Z","stockId":801,"sp":17.08},{"date":"2025-12-16T16:00:00.000Z","stockId":801,"sp":16.86},{"date":"2025-12-15T16:00:00.000Z","stockId":801,"sp":16.89},{"date":"2025-12-14T16:00:00.000Z","stockId":801,"sp":17.08},{"date":"2025-12-11T16:00:00.000Z","stockId":801,"sp":17.85},{"date":"2025-12-10T16:00:00.000Z","stockId":801,"sp":16.23},{"date":"2025-12-09T16:00:00.000Z","stockId":801,"sp":16.48},{"date":"2025-12-08T16:00:00.000Z","stockId":801,"sp":16.24},{"date":"2025-12-07T16:00:00.000Z","stockId":801,"sp":16.23},{"date":"2025-12-04T16:00:00.000Z","stockId":801,"sp":16.22},{"date":"2025-12-03T16:00:00.000Z","stockId":801,"sp":15.73},{"date":"2025-12-02T16:00:00.000Z","stockId":801,"sp":15.94},{"date":"2025-12-01T16:00:00.000Z","stockId":801,"sp":16.61},{"date":"2025-11-30T16:00:00.000Z","stockId":801,"sp":16.5},{"date":"2025-11-27T16:00:00.000Z","stockId":801,"sp":16.23},{"date":"2025-11-26T16:00:00.000Z","stockId":801,"sp":16.37},{"date":"2025-11-25T16:00:00.000Z","stockId":801,"sp":15.4},{"date":"2025-11-24T16:00:00.000Z","stockId":801,"sp":15.59},{"date":"2025-11-23T16:00:00.000Z","stockId":801,"sp":16.09},{"date":"2025-11-20T16:00:00.000Z","stockId":801,"sp":15.71},{"date":"2025-11-19T16:00:00.000Z","stockId":801,"sp":15.97},{"date":"2025-11-18T16:00:00.000Z","stockId":801,"sp":16.07},{"date":"2025-11-17T16:00:00.000Z","stockId":801,"sp":16.25},{"date":"2025-11-16T16:00:00.000Z","stockId":801,"sp":15.97},{"date":"2025-11-13T16:00:00.000Z","stockId":801,"sp":16.05},{"date":"2025-11-12T16:00:00.000Z","stockId":801,"sp":16.06},{"date":"2025-11-11T16:00:00.000Z","stockId":801,"sp":16.18},{"date":"2025-11-10T16:00:00.000Z","stockId":801,"sp":16.3},{"date":"2025-11-09T16:00:00.000Z","stockId":801,"sp":15.9},{"date":"2025-11-06T16:00:00.000Z","stockId":801,"sp":15.75},{"date":"2025-11-05T16:00:00.000Z","stockId":801,"sp":15.74},{"date":"2025-11-04T16:00:00.000Z","stockId":801,"sp":15.68},{"date":"2025-11-03T16:00:00.000Z","stockId":801,"sp":15.73},{"date":"2025-11-02T16:00:00.000Z","stockId":801,"sp":15.39},{"date":"2025-10-30T16:00:00.000Z","stockId":801,"sp":15.32},{"date":"2025-10-29T16:00:00.000Z","stockId":801,"sp":15.1},{"date":"2025-10-28T16:00:00.000Z","stockId":801,"sp":15.77},{"date":"2025-10-27T16:00:00.000Z","stockId":801,"sp":15.94},{"date":"2025-10-26T16:00:00.000Z","stockId":801,"sp":15.8},{"date":"2025-10-23T16:00:00.000Z","stockId":801,"sp":15.51},{"date":"2025-10-22T16:00:00.000Z","stockId":801,"sp":15.34},{"date":"2025-10-21T16:00:00.000Z","stockId":801,"sp":15.49},{"date":"2025-10-20T16:00:00.000Z","stockId":801,"sp":15.79},{"date":"2025-10-19T16:00:00.000Z","stockId":801,"sp":15.34},{"date":"2025-10-16T16:00:00.000Z","stockId":801,"sp":15.22},{"date":"2025-10-15T16:00:00.000Z","stockId":801,"sp":15.87},{"date":"2025-10-14T16:00:00.000Z","stockId":801,"sp":16.25},{"date":"2025-10-13T16:00:00.000Z","stockId":801,"sp":16.29},{"date":"2025-10-12T16:00:00.000Z","stockId":801,"sp":16.5},{"date":"2025-10-09T16:00:00.000Z","stockId":801,"sp":16.23},{"date":"2025-10-08T16:00:00.000Z","stockId":801,"sp":16.25},{"date":"2025-09-29T16:00:00.000Z","stockId":801,"sp":15.99},{"date":"2025-09-28T16:00:00.000Z","stockId":801,"sp":15.81},{"date":"2025-09-25T16:00:00.000Z","stockId":801,"sp":16.03},{"date":"2025-09-24T16:00:00.000Z","stockId":801,"sp":16.36},{"date":"2025-09-23T16:00:00.000Z","stockId":801,"sp":16.99},{"date":"2025-09-22T16:00:00.000Z","stockId":801,"sp":16.44},{"date":"2025-09-21T16:00:00.000Z","stockId":801,"sp":16.59},{"date":"2025-09-18T16:00:00.000Z","stockId":801,"sp":15.55},{"date":"2025-09-17T16:00:00.000Z","stockId":801,"sp":15.61},{"date":"2025-09-16T16:00:00.000Z","stockId":801,"sp":15.7},{"date":"2025-09-15T16:00:00.000Z","stockId":801,"sp":15.7},{"date":"2025-09-14T16:00:00.000Z","stockId":801,"sp":15.6},{"date":"2025-09-11T16:00:00.000Z","stockId":801,"sp":15.82},{"date":"2025-09-10T16:00:00.000Z","stockId":801,"sp":15.69},{"date":"2025-09-09T16:00:00.000Z","stockId":801,"sp":15.51},{"date":"2025-09-08T16:00:00.000Z","stockId":801,"sp":15.49},{"date":"2025-09-07T16:00:00.000Z","stockId":801,"sp":16},{"date":"2025-09-04T16:00:00.000Z","stockId":801,"sp":15.94},{"date":"2025-09-03T16:00:00.000Z","stockId":801,"sp":15.85},{"date":"2025-09-02T16:00:00.000Z","stockId":801,"sp":16.04},{"date":"2025-09-01T16:00:00.000Z","stockId":801,"sp":17.35},{"date":"2025-08-31T16:00:00.000Z","stockId":801,"sp":17.67},{"date":"2025-08-28T16:00:00.000Z","stockId":801,"sp":17.89},{"date":"2025-08-27T16:00:00.000Z","stockId":801,"sp":18.46},{"date":"2025-08-26T16:00:00.000Z","stockId":801,"sp":18},{"date":"2025-08-25T16:00:00.000Z","stockId":801,"sp":18.14},{"date":"2025-08-24T16:00:00.000Z","stockId":801,"sp":17.9},{"date":"2025-08-21T16:00:00.000Z","stockId":801,"sp":17.55},{"date":"2025-08-20T16:00:00.000Z","stockId":801,"sp":17.42},{"date":"2025-08-19T16:00:00.000Z","stockId":801,"sp":17.77},{"date":"2025-08-18T16:00:00.000Z","stockId":801,"sp":17.86},{"date":"2025-08-17T16:00:00.000Z","stockId":801,"sp":18.15},{"date":"2025-08-14T16:00:00.000Z","stockId":801,"sp":17.5},{"date":"2025-08-13T16:00:00.000Z","stockId":801,"sp":16.78},{"date":"2025-08-12T16:00:00.000Z","stockId":801,"sp":17.33},{"date":"2025-08-11T16:00:00.000Z","stockId":801,"sp":17.3},{"date":"2025-08-10T16:00:00.000Z","stockId":801,"sp":17.27},{"date":"2025-08-07T16:00:00.000Z","stockId":801,"sp":17.71},{"date":"2025-08-06T16:00:00.000Z","stockId":801,"sp":17.63},{"date":"2025-08-05T16:00:00.000Z","stockId":801,"sp":17.49},{"date":"2025-08-04T16:00:00.000Z","stockId":801,"sp":17.37},{"date":"2025-08-03T16:00:00.000Z","stockId":801,"sp":17.32},{"date":"2025-07-31T16:00:00.000Z","stockId":801,"sp":16.57},{"date":"2025-07-30T16:00:00.000Z","stockId":801,"sp":16.41},{"date":"2025-07-29T16:00:00.000Z","stockId":801,"sp":16.29},{"date":"2025-07-28T16:00:00.000Z","stockId":801,"sp":15.94},{"date":"2025-07-27T16:00:00.000Z","stockId":801,"sp":15.27},{"date":"2025-07-24T16:00:00.000Z","stockId":801,"sp":15.2},{"date":"2025-07-23T16:00:00.000Z","stockId":801,"sp":15.29},{"date":"2025-07-22T16:00:00.000Z","stockId":801,"sp":15.23},{"date":"2025-07-21T16:00:00.000Z","stockId":801,"sp":15.41},{"date":"2025-07-20T16:00:00.000Z","stockId":801,"sp":15.6},{"date":"2025-07-17T16:00:00.000Z","stockId":801,"sp":15.23},{"date":"2025-07-16T16:00:00.000Z","stockId":801,"sp":15.26},{"date":"2025-07-15T16:00:00.000Z","stockId":801,"sp":14.9},{"date":"2025-07-14T16:00:00.000Z","stockId":801,"sp":14.85},{"date":"2025-07-13T16:00:00.000Z","stockId":801,"sp":14.92},{"date":"2025-07-10T16:00:00.000Z","stockId":801,"sp":15.05},{"date":"2025-07-09T16:00:00.000Z","stockId":801,"sp":14.95},{"date":"2025-07-08T16:00:00.000Z","stockId":801,"sp":15.09},{"date":"2025-07-07T16:00:00.000Z","stockId":801,"sp":15.24},{"date":"2025-07-06T16:00:00.000Z","stockId":801,"sp":15.11},{"date":"2025-07-03T16:00:00.000Z","stockId":801,"sp":15.06},{"date":"2025-07-02T16:00:00.000Z","stockId":801,"sp":15.25},{"date":"2025-07-01T16:00:00.000Z","stockId":801,"sp":15.15},{"date":"2025-06-30T16:00:00.000Z","stockId":801,"sp":15.38},{"date":"2025-06-29T16:00:00.000Z","stockId":801,"sp":15.62},{"date":"2025-06-26T16:00:00.000Z","stockId":801,"sp":15.24},{"date":"2025-06-25T16:00:00.000Z","stockId":801,"sp":15.3},{"date":"2025-06-24T16:00:00.000Z","stockId":801,"sp":15.17},{"date":"2025-06-23T16:00:00.000Z","stockId":801,"sp":14.98},{"date":"2025-06-22T16:00:00.000Z","stockId":801,"sp":14.62},{"date":"2025-06-19T16:00:00.000Z","stockId":801,"sp":14.55},{"date":"2025-06-18T16:00:00.000Z","stockId":801,"sp":14.79},{"date":"2025-06-17T16:00:00.000Z","stockId":801,"sp":15.24},{"date":"2025-06-16T16:00:00.000Z","stockId":801,"sp":15.32},{"date":"2025-06-15T16:00:00.000Z","stockId":801,"sp":15.41},{"date":"2025-06-12T16:00:00.000Z","stockId":801,"sp":15.26},{"date":"2025-06-11T16:00:00.000Z","stockId":801,"sp":15.41},{"date":"2025-06-10T16:00:00.000Z","stockId":801,"sp":15.65},{"date":"2025-06-09T16:00:00.000Z","stockId":801,"sp":15.59},{"date":"2025-06-08T16:00:00.000Z","stockId":801,"sp":15.89},{"date":"2025-06-05T16:00:00.000Z","stockId":801,"sp":15.87},{"date":"2025-06-04T16:00:00.000Z","stockId":801,"sp":16.13},{"date":"2025-06-03T16:00:00.000Z","stockId":801,"sp":16.15},{"date":"2025-06-02T16:00:00.000Z","stockId":801,"sp":16.55},{"date":"2025-05-29T16:00:00.000Z","stockId":801,"sp":16.35},{"date":"2025-05-28T16:00:00.000Z","stockId":801,"sp":15.87},{"date":"2025-05-27T16:00:00.000Z","stockId":801,"sp":15.19},{"date":"2025-05-26T16:00:00.000Z","stockId":801,"sp":15.58},{"date":"2025-05-25T16:00:00.000Z","stockId":801,"sp":15.78},{"date":"2025-05-22T16:00:00.000Z","stockId":801,"sp":15.7},{"date":"2025-05-21T16:00:00.000Z","stockId":801,"sp":16.23},{"date":"2025-05-20T16:00:00.000Z","stockId":801,"sp":15.84},{"date":"2025-05-19T16:00:00.000Z","stockId":801,"sp":16.2},{"date":"2025-05-18T16:00:00.000Z","stockId":801,"sp":16.31},{"date":"2025-05-15T16:00:00.000Z","stockId":801,"sp":16.11},{"date":"2025-05-14T16:00:00.000Z","stockId":801,"sp":16.17},{"date":"2025-05-13T16:00:00.000Z","stockId":801,"sp":16.78},{"date":"2025-05-12T16:00:00.000Z","stockId":801,"sp":17.31},{"date":"2025-05-11T16:00:00.000Z","stockId":801,"sp":16.54},{"date":"2025-05-08T16:00:00.000Z","stockId":801,"sp":15.85},{"date":"2025-05-07T16:00:00.000Z","stockId":801,"sp":16.03},{"date":"2025-05-06T16:00:00.000Z","stockId":801,"sp":15.79},{"date":"2025-05-05T16:00:00.000Z","stockId":801,"sp":15.55},{"date":"2025-04-29T16:00:00.000Z","stockId":801,"sp":15.09},{"date":"2025-04-28T16:00:00.000Z","stockId":801,"sp":15},{"date":"2025-04-27T16:00:00.000Z","stockId":801,"sp":14.99},{"date":"2025-04-24T16:00:00.000Z","stockId":801,"sp":15.6},{"date":"2025-04-23T16:00:00.000Z","stockId":801,"sp":15.46},{"date":"2025-04-22T16:00:00.000Z","stockId":801,"sp":16.13},{"date":"2025-04-21T16:00:00.000Z","stockId":801,"sp":15.22},{"date":"2025-04-20T16:00:00.000Z","stockId":801,"sp":15.1},{"date":"2025-04-17T16:00:00.000Z","stockId":801,"sp":14.62},{"date":"2025-04-16T16:00:00.000Z","stockId":801,"sp":14.66},{"date":"2025-04-15T16:00:00.000Z","stockId":801,"sp":14.65},{"date":"2025-04-14T16:00:00.000Z","stockId":801,"sp":14.9},{"date":"2025-04-13T16:00:00.000Z","stockId":801,"sp":14.87},{"date":"2025-04-10T16:00:00.000Z","stockId":801,"sp":14.76},{"date":"2025-04-09T16:00:00.000Z","stockId":801,"sp":14.47},{"date":"2025-04-08T16:00:00.000Z","stockId":801,"sp":14.23},{"date":"2025-04-07T16:00:00.000Z","stockId":801,"sp":13.76},{"date":"2025-04-06T16:00:00.000Z","stockId":801,"sp":14.03},{"date":"2025-04-02T16:00:00.000Z","stockId":801,"sp":15.59},{"date":"2025-04-01T16:00:00.000Z","stockId":801,"sp":15.83},{"date":"2025-03-31T16:00:00.000Z","stockId":801,"sp":16.08},{"date":"2025-03-30T16:00:00.000Z","stockId":801,"sp":15.94},{"date":"2025-03-27T16:00:00.000Z","stockId":801,"sp":15.84},{"date":"2025-03-26T16:00:00.000Z","stockId":801,"sp":16.45},{"date":"2025-03-25T16:00:00.000Z","stockId":801,"sp":16.26},{"date":"2025-03-24T16:00:00.000Z","stockId":801,"sp":16.18},{"date":"2025-03-23T16:00:00.000Z","stockId":801,"sp":16.31},{"date":"2025-03-20T16:00:00.000Z","stockId":801,"sp":16.62},{"date":"2025-03-19T16:00:00.000Z","stockId":801,"sp":17.3},{"date":"2025-03-18T16:00:00.000Z","stockId":801,"sp":17.63},{"date":"2025-03-17T16:00:00.000Z","stockId":801,"sp":17.76},{"date":"2025-03-16T16:00:00.000Z","stockId":801,"sp":17.95},{"date":"2025-03-13T16:00:00.000Z","stockId":801,"sp":17.37},{"date":"2025-03-12T16:00:00.000Z","stockId":801,"sp":17.19},{"date":"2025-03-11T16:00:00.000Z","stockId":801,"sp":18.62},{"date":"2025-03-10T16:00:00.000Z","stockId":801,"sp":19.31},{"date":"2025-03-09T16:00:00.000Z","stockId":801,"sp":19.42},{"date":"2025-03-06T16:00:00.000Z","stockId":801,"sp":20.09},{"date":"2025-03-05T16:00:00.000Z","stockId":801,"sp":19.18},{"date":"2025-03-04T16:00:00.000Z","stockId":801,"sp":17.84},{"date":"2025-03-03T16:00:00.000Z","stockId":801,"sp":18.2},{"date":"2025-03-02T16:00:00.000Z","stockId":801,"sp":18.9},{"date":"2025-02-27T16:00:00.000Z","stockId":801,"sp":18},{"date":"2025-02-26T16:00:00.000Z","stockId":801,"sp":18.09},{"date":"2025-02-25T16:00:00.000Z","stockId":801,"sp":18.02},{"date":"2025-02-24T16:00:00.000Z","stockId":801,"sp":18.56},{"date":"2025-02-23T16:00:00.000Z","stockId":801,"sp":16.87},{"date":"2025-02-20T16:00:00.000Z","stockId":801,"sp":16.6},{"date":"2025-02-19T16:00:00.000Z","stockId":801,"sp":16.66},{"date":"2025-02-18T16:00:00.000Z","stockId":801,"sp":15.89},{"date":"2025-02-17T16:00:00.000Z","stockId":801,"sp":15.5},{"date":"2025-02-16T16:00:00.000Z","stockId":801,"sp":16.25},{"date":"2025-02-13T16:00:00.000Z","stockId":801,"sp":16.77},{"date":"2025-02-12T16:00:00.000Z","stockId":801,"sp":16.14},{"date":"2025-02-11T16:00:00.000Z","stockId":801,"sp":16.48},{"date":"2025-02-10T16:00:00.000Z","stockId":801,"sp":16.18},{"date":"2025-02-09T16:00:00.000Z","stockId":801,"sp":16.16},{"date":"2025-02-06T16:00:00.000Z","stockId":801,"sp":15.9},{"date":"2025-02-05T16:00:00.000Z","stockId":801,"sp":15.22},{"date":"2025-02-04T16:00:00.000Z","stockId":801,"sp":14.23},{"date":"2025-01-26T16:00:00.000Z","stockId":801,"sp":13.59},{"date":"2025-01-23T16:00:00.000Z","stockId":801,"sp":14.02},{"date":"2025-01-22T16:00:00.000Z","stockId":801,"sp":13.96},{"date":"2025-01-21T16:00:00.000Z","stockId":801,"sp":13.95},{"date":"2025-01-20T16:00:00.000Z","stockId":801,"sp":14.11},{"date":"2025-01-19T16:00:00.000Z","stockId":801,"sp":14.06},{"date":"2025-01-16T16:00:00.000Z","stockId":801,"sp":13.94},{"date":"2025-01-15T16:00:00.000Z","stockId":801,"sp":13.99},{"date":"2025-01-14T16:00:00.000Z","stockId":801,"sp":14.01},{"date":"2025-01-13T16:00:00.000Z","stockId":801,"sp":13.95},{"date":"2025-01-12T16:00:00.000Z","stockId":801,"sp":13.06},{"date":"2025-01-09T16:00:00.000Z","stockId":801,"sp":13.01},{"date":"2025-01-08T16:00:00.000Z","stockId":801,"sp":13.38},{"date":"2025-01-07T16:00:00.000Z","stockId":801,"sp":13.2},{"date":"2025-01-06T16:00:00.000Z","stockId":801,"sp":13.11},{"date":"2025-01-05T16:00:00.000Z","stockId":801,"sp":12.78},{"date":"2025-01-02T16:00:00.000Z","stockId":801,"sp":12.85},{"date":"2025-01-01T16:00:00.000Z","stockId":801,"sp":13.58},{"date":"2024-12-30T16:00:00.000Z","stockId":801,"sp":14.31},{"date":"2024-12-29T16:00:00.000Z","stockId":801,"sp":15.15},{"date":"2024-12-26T16:00:00.000Z","stockId":801,"sp":15.3},{"date":"2024-12-25T16:00:00.000Z","stockId":801,"sp":15.46},{"date":"2024-12-24T16:00:00.000Z","stockId":801,"sp":15.36},{"date":"2024-12-23T16:00:00.000Z","stockId":801,"sp":14.88},{"date":"2024-12-22T16:00:00.000Z","stockId":801,"sp":14.6},{"date":"2024-12-19T16:00:00.000Z","stockId":801,"sp":15.28},{"date":"2024-12-18T16:00:00.000Z","stockId":801,"sp":15.07},{"date":"2024-12-17T16:00:00.000Z","stockId":801,"sp":15.36},{"date":"2024-12-16T16:00:00.000Z","stockId":801,"sp":16.07},{"date":"2024-12-15T16:00:00.000Z","stockId":801,"sp":17.85},{"date":"2024-12-12T16:00:00.000Z","stockId":801,"sp":16.61},{"date":"2024-12-11T16:00:00.000Z","stockId":801,"sp":17.51},{"date":"2024-12-10T16:00:00.000Z","stockId":801,"sp":16.89},{"date":"2024-12-09T16:00:00.000Z","stockId":801,"sp":16.22},{"date":"2024-12-08T16:00:00.000Z","stockId":801,"sp":15.6},{"date":"2024-12-05T16:00:00.000Z","stockId":801,"sp":15.99},{"date":"2024-12-04T16:00:00.000Z","stockId":801,"sp":16.17},{"date":"2024-12-03T16:00:00.000Z","stockId":801,"sp":15.91},{"date":"2024-12-02T16:00:00.000Z","stockId":801,"sp":16.58},{"date":"2024-12-01T16:00:00.000Z","stockId":801,"sp":16.55},{"date":"2024-11-28T16:00:00.000Z","stockId":801,"sp":16.47},{"date":"2024-11-27T16:00:00.000Z","stockId":801,"sp":17.73},{"date":"2024-11-26T16:00:00.000Z","stockId":801,"sp":18.53},{"date":"2024-11-25T16:00:00.000Z","stockId":801,"sp":19.29},{"date":"2024-11-24T16:00:00.000Z","stockId":801,"sp":21.43},{"date":"2024-11-21T16:00:00.000Z","stockId":801,"sp":19.48},{"date":"2024-11-20T16:00:00.000Z","stockId":801,"sp":17.71},{"date":"2024-11-19T16:00:00.000Z","stockId":801,"sp":16.1},{"date":"2024-11-18T16:00:00.000Z","stockId":801,"sp":14.64},{"date":"2024-11-17T16:00:00.000Z","stockId":801,"sp":13.31},{"date":"2024-11-14T16:00:00.000Z","stockId":801,"sp":12.1},{"date":"2024-11-13T16:00:00.000Z","stockId":801,"sp":12.68},{"date":"2024-11-12T16:00:00.000Z","stockId":801,"sp":13.41},{"date":"2024-11-11T16:00:00.000Z","stockId":801,"sp":13.72},{"date":"2024-11-10T16:00:00.000Z","stockId":801,"sp":14.35},{"date":"2024-11-07T16:00:00.000Z","stockId":801,"sp":13.88},{"date":"2024-11-06T16:00:00.000Z","stockId":801,"sp":13.04},{"date":"2024-11-05T16:00:00.000Z","stockId":801,"sp":13.34},{"date":"2024-11-04T16:00:00.000Z","stockId":801,"sp":13.09},{"date":"2024-11-03T16:00:00.000Z","stockId":801,"sp":12.64},{"date":"2024-10-31T16:00:00.000Z","stockId":801,"sp":12.92},{"date":"2024-10-30T16:00:00.000Z","stockId":801,"sp":14.35},{"date":"2024-10-29T16:00:00.000Z","stockId":801,"sp":13.6},{"date":"2024-10-28T16:00:00.000Z","stockId":801,"sp":12.36},{"date":"2024-10-27T16:00:00.000Z","stockId":801,"sp":13.1},{"date":"2024-10-24T16:00:00.000Z","stockId":801,"sp":12.44},{"date":"2024-10-23T16:00:00.000Z","stockId":801,"sp":11.95},{"date":"2024-10-22T16:00:00.000Z","stockId":801,"sp":12.33},{"date":"2024-10-21T16:00:00.000Z","stockId":801,"sp":12.32},{"date":"2024-10-20T16:00:00.000Z","stockId":801,"sp":12.72},{"date":"2024-10-17T16:00:00.000Z","stockId":801,"sp":11.82},{"date":"2024-10-16T16:00:00.000Z","stockId":801,"sp":11.89},{"date":"2024-10-15T16:00:00.000Z","stockId":801,"sp":11.48},{"date":"2024-10-14T16:00:00.000Z","stockId":801,"sp":10.44},{"date":"2024-10-13T16:00:00.000Z","stockId":801,"sp":10.12},{"date":"2024-10-10T16:00:00.000Z","stockId":801,"sp":9.2},{"date":"2024-10-09T16:00:00.000Z","stockId":801,"sp":9.85},{"date":"2024-10-08T16:00:00.000Z","stockId":801,"sp":10.05},{"date":"2024-10-07T16:00:00.000Z","stockId":801,"sp":11.17},{"date":"2024-09-29T16:00:00.000Z","stockId":801,"sp":10.36},{"date":"2024-09-26T16:00:00.000Z","stockId":801,"sp":9.49},{"date":"2024-09-25T16:00:00.000Z","stockId":801,"sp":8.99},{"date":"2024-09-24T16:00:00.000Z","stockId":801,"sp":8.72},{"date":"2024-09-23T16:00:00.000Z","stockId":801,"sp":8.54},{"date":"2024-09-22T16:00:00.000Z","stockId":801,"sp":8.22},{"date":"2024-09-19T16:00:00.000Z","stockId":801,"sp":8.13},{"date":"2024-09-18T16:00:00.000Z","stockId":801,"sp":8.21},{"date":"2024-09-17T16:00:00.000Z","stockId":801,"sp":8.06},{"date":"2024-09-12T16:00:00.000Z","stockId":801,"sp":8.06},{"date":"2024-09-11T16:00:00.000Z","stockId":801,"sp":8.2},{"date":"2024-09-10T16:00:00.000Z","stockId":801,"sp":8.24},{"date":"2024-09-09T16:00:00.000Z","stockId":801,"sp":8.38},{"date":"2024-09-08T16:00:00.000Z","stockId":801,"sp":8.24},{"date":"2024-09-05T16:00:00.000Z","stockId":801,"sp":8.3},{"date":"2024-09-04T16:00:00.000Z","stockId":801,"sp":8.43},{"date":"2024-09-03T16:00:00.000Z","stockId":801,"sp":8.37},{"date":"2024-09-02T16:00:00.000Z","stockId":801,"sp":8.49},{"date":"2024-09-01T16:00:00.000Z","stockId":801,"sp":8.25},{"date":"2024-08-29T16:00:00.000Z","stockId":801,"sp":8.71},{"date":"2024-08-28T16:00:00.000Z","stockId":801,"sp":8.48},{"date":"2024-08-27T16:00:00.000Z","stockId":801,"sp":8.25},{"date":"2024-08-26T16:00:00.000Z","stockId":801,"sp":8.44},{"date":"2024-08-25T16:00:00.000Z","stockId":801,"sp":9.03},{"date":"2024-08-22T16:00:00.000Z","stockId":801,"sp":8.88},{"date":"2024-08-21T16:00:00.000Z","stockId":801,"sp":8.76},{"date":"2024-08-20T16:00:00.000Z","stockId":801,"sp":8.96},{"date":"2024-08-19T16:00:00.000Z","stockId":801,"sp":9},{"date":"2024-08-18T16:00:00.000Z","stockId":801,"sp":9.29},{"date":"2024-08-15T16:00:00.000Z","stockId":801,"sp":9.34},{"date":"2024-08-14T16:00:00.000Z","stockId":801,"sp":9.52},{"date":"2024-08-13T16:00:00.000Z","stockId":801,"sp":9.51},{"date":"2024-08-12T16:00:00.000Z","stockId":801,"sp":9.59},{"date":"2024-08-11T16:00:00.000Z","stockId":801,"sp":9.62},{"date":"2024-08-08T16:00:00.000Z","stockId":801,"sp":9.95},{"date":"2024-08-07T16:00:00.000Z","stockId":801,"sp":10.05},{"date":"2024-08-06T16:00:00.000Z","stockId":801,"sp":10.47},{"date":"2024-08-05T16:00:00.000Z","stockId":801,"sp":10.53},{"date":"2024-08-04T16:00:00.000Z","stockId":801,"sp":10.66},{"date":"2024-08-01T16:00:00.000Z","stockId":801,"sp":11.26},{"date":"2024-07-31T16:00:00.000Z","stockId":801,"sp":11.09},{"date":"2024-07-30T16:00:00.000Z","stockId":801,"sp":10.73},{"date":"2024-07-29T16:00:00.000Z","stockId":801,"sp":9.75},{"date":"2024-07-28T16:00:00.000Z","stockId":801,"sp":9.62},{"date":"2024-07-25T16:00:00.000Z","stockId":801,"sp":9.12},{"date":"2024-07-24T16:00:00.000Z","stockId":801,"sp":8.8},{"date":"2024-07-23T16:00:00.000Z","stockId":801,"sp":8.79},{"date":"2024-07-22T16:00:00.000Z","stockId":801,"sp":8.89},{"date":"2024-07-21T16:00:00.000Z","stockId":801,"sp":9.23},{"date":"2024-07-18T16:00:00.000Z","stockId":801,"sp":9.13},{"date":"2024-07-17T16:00:00.000Z","stockId":801,"sp":9.27},{"date":"2024-07-16T16:00:00.000Z","stockId":801,"sp":9.31},{"date":"2024-07-15T16:00:00.000Z","stockId":801,"sp":9.63},{"date":"2024-07-14T16:00:00.000Z","stockId":801,"sp":9.65},{"date":"2024-07-11T16:00:00.000Z","stockId":801,"sp":9.77},{"date":"2024-07-10T16:00:00.000Z","stockId":801,"sp":9.84},{"date":"2024-07-09T16:00:00.000Z","stockId":801,"sp":9.55},{"date":"2024-07-08T16:00:00.000Z","stockId":801,"sp":9.56},{"date":"2024-07-07T16:00:00.000Z","stockId":801,"sp":9.19},{"date":"2024-07-04T16:00:00.000Z","stockId":801,"sp":9.43},{"date":"2024-07-03T16:00:00.000Z","stockId":801,"sp":9.34},{"date":"2024-07-02T16:00:00.000Z","stockId":801,"sp":9.5},{"date":"2024-07-01T16:00:00.000Z","stockId":801,"sp":9.69},{"date":"2024-06-30T16:00:00.000Z","stockId":801,"sp":9.94},{"date":"2024-06-27T16:00:00.000Z","stockId":801,"sp":10},{"date":"2024-06-26T16:00:00.000Z","stockId":801,"sp":9.79},{"sp":10.08,"stockId":801,"date":"2024-06-25T16:00:00.000Z"},{"sp":9.76,"stockId":801,"date":"2024-06-24T16:00:00.000Z"},{"sp":9.76,"stockId":801,"date":"2024-06-23T16:00:00.000Z"},{"sp":10.18,"stockId":801,"date":"2024-06-20T16:00:00.000Z"},{"sp":10.31,"stockId":801,"date":"2024-06-19T16:00:00.000Z"},{"sp":10.79,"stockId":801,"date":"2024-06-18T16:00:00.000Z"},{"sp":10.73,"stockId":801,"date":"2024-06-17T16:00:00.000Z"},{"sp":10.52,"stockId":801,"date":"2024-06-16T16:00:00.000Z"},{"sp":10.56,"stockId":801,"date":"2024-06-13T16:00:00.000Z"},{"sp":10.54,"stockId":801,"date":"2024-06-12T16:00:00.000Z"},{"sp":10.61,"stockId":801,"date":"2024-06-11T16:00:00.000Z"},{"sp":10.39,"stockId":801,"date":"2024-06-10T16:00:00.000Z"},{"sp":10.38,"stockId":801,"date":"2024-06-06T16:00:00.000Z"},{"sp":10.17,"stockId":801,"date":"2024-06-05T16:00:00.000Z"},{"sp":10.7,"stockId":801,"date":"2024-06-04T16:00:00.000Z"},{"sp":11.17,"stockId":801,"date":"2024-06-03T16:00:00.000Z"},{"sp":10.88,"stockId":801,"date":"2024-06-02T16:00:00.000Z"},{"sp":10.79,"stockId":801,"date":"2024-05-30T16:00:00.000Z"},{"sp":10.75,"stockId":801,"date":"2024-05-29T16:00:00.000Z"},{"sp":10.72,"stockId":801,"date":"2024-05-28T16:00:00.000Z"},{"sp":11.5,"stockId":801,"date":"2024-05-27T16:00:00.000Z"},{"sp":11.92,"stockId":801,"date":"2024-05-26T16:00:00.000Z"},{"sp":12.4,"stockId":801,"date":"2024-05-23T16:00:00.000Z"},{"sp":13.41,"stockId":801,"date":"2024-05-22T16:00:00.000Z"},{"sp":13.29,"stockId":801,"date":"2024-05-21T16:00:00.000Z"},{"sp":12.53,"stockId":801,"date":"2024-05-20T16:00:00.000Z"},{"sp":13.07,"stockId":801,"date":"2024-05-19T16:00:00.000Z"},{"sp":13.19,"stockId":801,"date":"2024-05-16T16:00:00.000Z"},{"sp":12.9,"stockId":801,"date":"2024-05-15T16:00:00.000Z"},{"sp":12.77,"stockId":801,"date":"2024-05-14T16:00:00.000Z"},{"sp":12.21,"stockId":801,"date":"2024-05-13T16:00:00.000Z"},{"sp":12.12,"stockId":801,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":801,"sp":12.59},{"date":"2024-05-08T16:00:00.000Z","stockId":801,"sp":12.87},{"date":"2024-05-07T16:00:00.000Z","stockId":801,"sp":12.94},{"date":"2024-05-06T16:00:00.000Z","stockId":801,"sp":13.42},{"date":"2024-05-05T16:00:00.000Z","stockId":801,"sp":13.17},{"date":"2024-04-29T16:00:00.000Z","stockId":801,"sp":12.69},{"date":"2024-04-28T16:00:00.000Z","stockId":801,"sp":13.54},{"date":"2024-04-25T16:00:00.000Z","stockId":801,"sp":13.89},{"date":"2024-04-24T16:00:00.000Z","stockId":801,"sp":14.75},{"date":"2024-04-23T16:00:00.000Z","stockId":801,"sp":13.78},{"date":"2024-04-22T16:00:00.000Z","stockId":801,"sp":12.53},{"date":"2024-04-21T16:00:00.000Z","stockId":801,"sp":12.91},{"date":"2024-04-18T16:00:00.000Z","stockId":801,"sp":12.56},{"date":"2024-04-17T16:00:00.000Z","stockId":801,"sp":11.9},{"date":"2024-04-16T16:00:00.000Z","stockId":801,"sp":11.43},{"date":"2024-04-15T16:00:00.000Z","stockId":801,"sp":10.49},{"date":"2024-04-14T16:00:00.000Z","stockId":801,"sp":11},{"date":"2024-04-11T16:00:00.000Z","stockId":801,"sp":11.25},{"date":"2024-04-10T16:00:00.000Z","stockId":801,"sp":11.33},{"date":"2024-04-09T16:00:00.000Z","stockId":801,"sp":12.09},{"date":"2024-04-08T16:00:00.000Z","stockId":801,"sp":12.07},{"date":"2024-04-07T16:00:00.000Z","stockId":801,"sp":12.19},{"date":"2024-04-02T16:00:00.000Z","stockId":801,"sp":12.77},{"date":"2024-04-01T16:00:00.000Z","stockId":801,"sp":13.27},{"date":"2024-03-31T16:00:00.000Z","stockId":801,"sp":13.21},{"date":"2024-03-28T16:00:00.000Z","stockId":801,"sp":13.1},{"date":"2024-03-27T16:00:00.000Z","stockId":801,"sp":13.11},{"date":"2024-03-26T16:00:00.000Z","stockId":801,"sp":12.07},{"date":"2024-03-25T16:00:00.000Z","stockId":801,"sp":12.48},{"date":"2024-03-24T16:00:00.000Z","stockId":801,"sp":12.61},{"date":"2024-03-21T16:00:00.000Z","stockId":801,"sp":13.37},{"date":"2024-03-20T16:00:00.000Z","stockId":801,"sp":14.4},{"date":"2024-03-19T16:00:00.000Z","stockId":801,"sp":14.95},{"date":"2024-03-18T16:00:00.000Z","stockId":801,"sp":13.59},{"date":"2024-03-17T16:00:00.000Z","stockId":801,"sp":12.35},{"date":"2024-03-14T16:00:00.000Z","stockId":801,"sp":11.61},{"date":"2024-03-13T16:00:00.000Z","stockId":801,"sp":11.38},{"date":"2024-03-12T16:00:00.000Z","stockId":801,"sp":11.58},{"date":"2024-03-11T16:00:00.000Z","stockId":801,"sp":11.89},{"date":"2024-03-10T16:00:00.000Z","stockId":801,"sp":11.33},{"date":"2024-03-07T16:00:00.000Z","stockId":801,"sp":11.19},{"date":"2024-03-06T16:00:00.000Z","stockId":801,"sp":11.12},{"date":"2024-03-05T16:00:00.000Z","stockId":801,"sp":12.35},{"date":"2024-03-04T16:00:00.000Z","stockId":801,"sp":11.23},{"date":"2024-03-03T16:00:00.000Z","stockId":801,"sp":10.98},{"date":"2024-02-29T16:00:00.000Z","stockId":801,"sp":9.98},{"date":"2024-02-28T16:00:00.000Z","stockId":801,"sp":9.43},{"date":"2024-02-27T16:00:00.000Z","stockId":801,"sp":8.57},{"date":"2024-02-26T16:00:00.000Z","stockId":801,"sp":8.95},{"date":"2024-02-25T16:00:00.000Z","stockId":801,"sp":8.75},{"date":"2024-02-22T16:00:00.000Z","stockId":801,"sp":8.7},{"date":"2024-02-21T16:00:00.000Z","stockId":801,"sp":8.63},{"date":"2024-02-20T16:00:00.000Z","stockId":801,"sp":8.16},{"date":"2024-02-19T16:00:00.000Z","stockId":801,"sp":8.1},{"date":"2024-02-18T16:00:00.000Z","stockId":801,"sp":8.21},{"date":"2024-02-07T16:00:00.000Z","stockId":801,"sp":7.87},{"date":"2024-02-06T16:00:00.000Z","stockId":801,"sp":7.97},{"date":"2024-02-05T16:00:00.000Z","stockId":801,"sp":7.31},{"date":"2024-02-04T16:00:00.000Z","stockId":801,"sp":6.81},{"date":"2024-02-01T16:00:00.000Z","stockId":801,"sp":7.57},{"date":"2024-01-31T16:00:00.000Z","stockId":801,"sp":7.91},{"date":"2024-01-30T16:00:00.000Z","stockId":801,"sp":7.93},{"date":"2024-01-29T16:00:00.000Z","stockId":801,"sp":8.28},{"date":"2024-01-28T16:00:00.000Z","stockId":801,"sp":8.66},{"date":"2024-01-25T16:00:00.000Z","stockId":801,"sp":8.74},{"date":"2024-01-24T16:00:00.000Z","stockId":801,"sp":8.94},{"date":"2024-01-23T16:00:00.000Z","stockId":801,"sp":8.26},{"date":"2024-01-22T16:00:00.000Z","stockId":801,"sp":8.58},{"date":"2024-01-21T16:00:00.000Z","stockId":801,"sp":8.4},{"date":"2024-01-18T16:00:00.000Z","stockId":801,"sp":8.38},{"date":"2024-01-17T16:00:00.000Z","stockId":801,"sp":8.18},{"date":"2024-01-16T16:00:00.000Z","stockId":801,"sp":8.27},{"date":"2024-01-15T16:00:00.000Z","stockId":801,"sp":8.09},{"date":"2024-01-14T16:00:00.000Z","stockId":801,"sp":8.3},{"date":"2024-01-11T16:00:00.000Z","stockId":801,"sp":7.76},{"date":"2024-01-10T16:00:00.000Z","stockId":801,"sp":7.41},{"date":"2024-01-09T16:00:00.000Z","stockId":801,"sp":7.18},{"date":"2024-01-08T16:00:00.000Z","stockId":801,"sp":7.41},{"date":"2024-01-07T16:00:00.000Z","stockId":801,"sp":7.55},{"date":"2024-01-04T16:00:00.000Z","stockId":801,"sp":8.18},{"date":"2023-12-19T16:00:00.000Z","stockId":801,"sp":7.7},{"date":"2023-12-18T16:00:00.000Z","stockId":801,"sp":8},{"date":"2023-12-17T16:00:00.000Z","stockId":801,"sp":7.98},{"date":"2023-12-14T16:00:00.000Z","stockId":801,"sp":7.95},{"date":"2023-12-13T16:00:00.000Z","stockId":801,"sp":8.03},{"date":"2023-12-12T16:00:00.000Z","stockId":801,"sp":8.13},{"date":"2023-12-11T16:00:00.000Z","stockId":801,"sp":8.2},{"date":"2023-12-10T16:00:00.000Z","stockId":801,"sp":8.2},{"date":"2023-12-07T16:00:00.000Z","stockId":801,"sp":7.86},{"date":"2023-12-06T16:00:00.000Z","stockId":801,"sp":8.59},{"date":"2023-12-05T16:00:00.000Z","stockId":801,"sp":8.47},{"date":"2023-12-04T16:00:00.000Z","stockId":801,"sp":8.55},{"date":"2023-12-03T16:00:00.000Z","stockId":801,"sp":9.04},{"date":"2023-11-30T16:00:00.000Z","stockId":801,"sp":9.21},{"date":"2023-11-29T16:00:00.000Z","stockId":801,"sp":8.68},{"date":"2023-11-28T16:00:00.000Z","stockId":801,"sp":8.87},{"date":"2023-11-27T16:00:00.000Z","stockId":801,"sp":8.34},{"date":"2023-11-26T16:00:00.000Z","stockId":801,"sp":8.24},{"date":"2023-11-23T16:00:00.000Z","stockId":801,"sp":8.2},{"date":"2023-11-22T16:00:00.000Z","stockId":801,"sp":8.48},{"date":"2023-11-21T16:00:00.000Z","stockId":801,"sp":8.33},{"date":"2023-11-20T16:00:00.000Z","stockId":801,"sp":8.83},{"date":"2023-11-19T16:00:00.000Z","stockId":801,"sp":9.05},{"date":"2023-11-16T16:00:00.000Z","stockId":801,"sp":9.08},{"date":"2023-11-15T16:00:00.000Z","stockId":801,"sp":9.21},{"date":"2023-11-14T16:00:00.000Z","stockId":801,"sp":9.17},{"date":"2023-11-13T16:00:00.000Z","stockId":801,"sp":9.31},{"date":"2023-11-12T16:00:00.000Z","stockId":801,"sp":8.66},{"date":"2023-11-09T16:00:00.000Z","stockId":801,"sp":8.61},{"date":"2023-11-08T16:00:00.000Z","stockId":801,"sp":8.67},{"date":"2023-11-07T16:00:00.000Z","stockId":801,"sp":8.91},{"date":"2023-11-06T16:00:00.000Z","stockId":801,"sp":8.82},{"date":"2023-11-05T16:00:00.000Z","stockId":801,"sp":8.64},{"date":"2023-11-02T16:00:00.000Z","stockId":801,"sp":8.32},{"date":"2023-11-01T16:00:00.000Z","stockId":801,"sp":8.21},{"date":"2023-10-31T16:00:00.000Z","stockId":801,"sp":8.61},{"date":"2023-10-30T16:00:00.000Z","stockId":801,"sp":8.61},{"date":"2023-10-29T16:00:00.000Z","stockId":801,"sp":8.7},{"date":"2023-10-26T16:00:00.000Z","stockId":801,"sp":8.65},{"date":"2023-10-25T16:00:00.000Z","stockId":801,"sp":9.11},{"date":"2023-10-24T16:00:00.000Z","stockId":801,"sp":8.76},{"date":"2023-10-23T16:00:00.000Z","stockId":801,"sp":7.96},{"date":"2023-10-22T16:00:00.000Z","stockId":801,"sp":7.99},{"date":"2023-10-19T16:00:00.000Z","stockId":801,"sp":8.2},{"date":"2023-10-18T16:00:00.000Z","stockId":801,"sp":8.4},{"date":"2023-10-17T16:00:00.000Z","stockId":801,"sp":8.4},{"date":"2023-10-16T16:00:00.000Z","stockId":801,"sp":8.84},{"date":"2023-10-15T16:00:00.000Z","stockId":801,"sp":8.9},{"date":"2023-10-12T16:00:00.000Z","stockId":801,"sp":8.61},{"date":"2023-10-11T16:00:00.000Z","stockId":801,"sp":8.25},{"date":"2023-10-10T16:00:00.000Z","stockId":801,"sp":8.19},{"date":"2023-10-09T16:00:00.000Z","stockId":801,"sp":8.22},{"date":"2023-10-08T16:00:00.000Z","stockId":801,"sp":8.26},{"date":"2023-09-27T16:00:00.000Z","stockId":801,"sp":7.88},{"date":"2023-09-26T16:00:00.000Z","stockId":801,"sp":7.69},{"date":"2023-09-25T16:00:00.000Z","stockId":801,"sp":7.66},{"date":"2023-09-24T16:00:00.000Z","stockId":801,"sp":8.11},{"date":"2023-09-21T16:00:00.000Z","stockId":801,"sp":7.64},{"date":"2023-09-20T16:00:00.000Z","stockId":801,"sp":7.37},{"date":"2023-09-19T16:00:00.000Z","stockId":801,"sp":7.3},{"date":"2023-09-18T16:00:00.000Z","stockId":801,"sp":7.49},{"date":"2023-09-17T16:00:00.000Z","stockId":801,"sp":7.68},{"date":"2023-09-14T16:00:00.000Z","stockId":801,"sp":7.63},{"date":"2023-09-13T16:00:00.000Z","stockId":801,"sp":7.55},{"date":"2023-09-12T16:00:00.000Z","stockId":801,"sp":7.62},{"date":"2023-09-11T16:00:00.000Z","stockId":801,"sp":8.13},{"date":"2023-09-10T16:00:00.000Z","stockId":801,"sp":8.6},{"date":"2023-09-07T16:00:00.000Z","stockId":801,"sp":8.32},{"date":"2023-09-06T16:00:00.000Z","stockId":801,"sp":7.56},{"date":"2023-09-05T16:00:00.000Z","stockId":801,"sp":7.57},{"date":"2023-09-04T16:00:00.000Z","stockId":801,"sp":7.2},{"date":"2023-09-03T16:00:00.000Z","stockId":801,"sp":6.76},{"date":"2023-08-31T16:00:00.000Z","stockId":801,"sp":6.35},{"date":"2023-08-30T16:00:00.000Z","stockId":801,"sp":6.37},{"date":"2023-08-29T16:00:00.000Z","stockId":801,"sp":6.38},{"date":"2023-08-28T16:00:00.000Z","stockId":801,"sp":6.31},{"date":"2023-08-27T16:00:00.000Z","stockId":801,"sp":6.19},{"date":"2023-08-24T16:00:00.000Z","stockId":801,"sp":6.1},{"date":"2023-08-23T16:00:00.000Z","stockId":801,"sp":6.36},{"date":"2023-08-22T16:00:00.000Z","stockId":801,"sp":6.29},{"date":"2023-08-21T16:00:00.000Z","stockId":801,"sp":6.46},{"date":"2023-08-20T16:00:00.000Z","stockId":801,"sp":6.38},{"date":"2023-08-17T16:00:00.000Z","stockId":801,"sp":6.5},{"date":"2023-08-16T16:00:00.000Z","stockId":801,"sp":6.57},{"date":"2023-08-15T16:00:00.000Z","stockId":801,"sp":6.41},{"date":"2023-08-14T16:00:00.000Z","stockId":801,"sp":6.51},{"date":"2023-08-13T16:00:00.000Z","stockId":801,"sp":6.58},{"date":"2023-08-10T16:00:00.000Z","stockId":801,"sp":6.56},{"date":"2023-08-09T16:00:00.000Z","stockId":801,"sp":6.76},{"date":"2023-08-08T16:00:00.000Z","stockId":801,"sp":6.75},{"date":"2023-08-07T16:00:00.000Z","stockId":801,"sp":6.82},{"date":"2023-08-06T16:00:00.000Z","stockId":801,"sp":6.86},{"date":"2023-08-03T16:00:00.000Z","stockId":801,"sp":6.88},{"date":"2023-08-02T16:00:00.000Z","stockId":801,"sp":6.83},{"date":"2023-08-01T16:00:00.000Z","stockId":801,"sp":6.9},{"date":"2023-07-31T16:00:00.000Z","stockId":801,"sp":6.92},{"date":"2023-07-30T16:00:00.000Z","stockId":801,"sp":7},{"date":"2023-07-27T16:00:00.000Z","stockId":801,"sp":6.96},{"date":"2023-07-26T16:00:00.000Z","stockId":801,"sp":6.92},{"date":"2023-07-25T16:00:00.000Z","stockId":801,"sp":6.95},{"date":"2023-07-24T16:00:00.000Z","stockId":801,"sp":7.12},{"date":"2023-07-23T16:00:00.000Z","stockId":801,"sp":6.92},{"date":"2023-07-20T16:00:00.000Z","stockId":801,"sp":6.93},{"date":"2023-07-19T16:00:00.000Z","stockId":801,"sp":6.98},{"date":"2023-07-18T16:00:00.000Z","stockId":801,"sp":7.11},{"date":"2023-07-17T16:00:00.000Z","stockId":801,"sp":7.25},{"date":"2023-07-16T16:00:00.000Z","stockId":801,"sp":7.25},{"date":"2023-07-13T16:00:00.000Z","stockId":801,"sp":7.25},{"date":"2023-07-12T16:00:00.000Z","stockId":801,"sp":7.3}],"dateFlag":"day"}