window.pageData = {"stock":{"_id":2733,"stockCode":"002733","exchange":"sz","market":"a","stockType":"company","followedNum":306,"ipoDate":"2014-12-02T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":19,"fsTableType":"non_financial","tickerId":2733,"mutualMarkets":["ha"],"memoNum":7,"establishDate":"1994-11-02T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"雄韬股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"xtgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"张华农","fsDatePrebooks":[],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2019-12-15T16:00:00.000Z","industry":{"_id":2010000630305,"stockCode":"630305","name":"储能设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":630305,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":31.8032674055921},"pb":{"mcw":5.099945058766178},"ps_ttm":{"mcw":3.481219769687189},"dyr":{"mcw":0.014015809552821145}},"staticDividendYieldRatio":0.014016618806003947},"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":2000000030103,"stockCode":"C030103","exchange":"sz","stockType":"industry","source":"cni","tickerId":30103,"name":"电气部件与设备"}],"sw":[{"_id":2010000630000,"stockCode":"630000","name":"电气设备","stockType":"industry","exchange":"sw","tickerId":630000,"source":"sw"},{"_id":2010000630300,"stockCode":"630300","name":"电源设备","stockType":"industry","exchange":"sw","tickerId":630300,"source":"sw"},{"_id":2010000630305,"stockCode":"630305","name":"储能设备","stockType":"industry","exchange":"sw","tickerId":630305,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630700,"stockCode":"630700","name":"电池","stockType":"industry","exchange":"sw_2021","tickerId":630700,"source":"sw_2021"},{"_id":2020000630705,"stockCode":"630705","name":"蓄电池及其他电池","stockType":"industry","exchange":"sw_2021","tickerId":630705,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931747,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931747","tickerId":931747,"source":"csi","name":"中证储能","weighting":0.00996},{"_id":1000000932246,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932246","tickerId":932246,"source":"csi","name":"储能电池","weighting":0.00959},{"_id":1000000980027,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980027","tickerId":980027,"source":"cni","name":"新能源电池","weighting":0.0072},{"_id":1000000931746,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931746","tickerId":931746,"source":"csi","name":"储能产业","weighting":0.00398},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00097},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0007},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0006},{"_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":"https://www.vision-batt.com/cn/","companyName":"深圳市雄韬电源科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2733,"type":"tr_dri","cagr_p_r_fs":0.07126297606059162,"cagr_p_r_fys":0.7024961793173723,"cagr_p_r_y1":1.2371194158358105,"cagr_p_r_y3":0.27255683548641274,"cagr_p_r_y5":0.16358267931201964,"p_r_fs":1.205326618883578,"cagr_p_r_d30":0.12753036437246945,"cagr_p_r_d60":0.26590909090909154,"cagr_p_r_d90":0.50948509485095,"last_data_date":"2026-05-28T16:00:00.000Z","period_date":"2014-12-02T16:00:00.000Z","cagr_p_r_y10":0.030288254449347463,"cagr_p_r_d14":0.23275544079675403,"cagr_p_r_d7":0.20432432432432446},"shnc":{"stockId":2733,"type":"shnc","shnc_rld":"2026-05-19T16:00:00.000Z","shnc_rln":52749,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":48189,"shnc_q1":-0.07763422337065748,"shnc_q2":0.07313216791003228,"shnc_q3":-0.029621425694724125,"shnc_d60":0.0946274045944095,"shnc_d90":0.05502220088803552},"ple":{"stockId":2733,"type":"ple","ps":7000000,"ps_mc":233940000,"ps_shbt10sh_r":0.03883974973593935,"ps_sc_r":0.0182,"pc":1,"last_data_date":"2026-05-21T16:00:00.000Z"},"mtasl":{"stockId":2733,"type":"mtasl","last_data_date":"2026-05-27T16:00:00.000Z","spc":0.0198,"mtaslb":556626429,"mtaslb_mc_r":0.043778182696030066,"mtaslb_fbc":-11070718,"mtaslb_fb":555650928,"mtaslb_smc":5200,"mtaslb_sb":975501,"fb_mc_rc_d1":-0.0008707023057653423,"fb_mc_rc_d5":0.0018317907137147082,"fb_mc_rc_d20":-0.005111075404299119,"fb_mc_rc_d60":0.014708500512029892,"fb_mc_rc_d120":0.014393015559457127,"sb_mc_rc_d1":0.000009577820261799932,"sb_mc_rc_d5":0.000021899237762557,"sb_mc_rc_d20":0.000001942094307808915,"sb_mc_rc_d60":0.000008849305861391074,"sb_mc_rc_d120":9.304272210288863e-7,"npa_o_f_d1":-11070718,"npa_o_f_d120":125569549,"npa_o_f_d20":-59281134,"npa_o_f_d5":19519851,"npa_o_f_d60":125379817,"fb_mc_rc_d240":0.029467452157979357,"npa_o_f_d240":270225790},"mm_ha":{"stockId":2733,"type":"mm_ha","mm_sh":12150755,"mm_sha":297936513,"mm_sh_cap_r":0.032941127027681316,"spc":-0.0712,"mm_shc_v_r":0.19752768443017926,"mm_sh_nba_d1":267687634.3157802,"mm_sh_nba_d5":267687634.3157802,"mm_sh_nba_d20":267687634.3157802,"mm_sh_nba_d60":267687634.3157802,"mm_sh_nba_d120":266475965.6755968,"mm_sh_nba_d240":289224478.6383134,"mm_sh_cap_rc_d1":0.03195007550220054,"mm_sh_cap_rc_d5":0.03195007550220054,"mm_sh_cap_rc_d20":0.03195007550220054,"mm_sh_cap_rc_d60":0.03195007550220054,"mm_sh_cap_rc_d120":0.03175026677062837,"mm_sh_nbv_d1":11785193,"mm_sh_nbv_d5":11785193,"mm_sh_nbv_d20":11785193,"mm_sh_nbv_d60":11785193,"mm_sh_nbv_d120":11711491,"mm_sh_nbv_d240":13090501,"mm_sh_nbp_d1":-31805762.15927549,"mm_sh_nbp_d5":-449597.35298780014,"mm_sh_nbp_d20":-449597.35298780014,"mm_sh_nbp_d60":-449597.35298780014,"mm_sh_nbp_d120":7558762.525149478,"mm_sh_nbp_d240":2385650.2572337966,"mm_sh_nbpr_d1":-0.1188167030597892,"mm_sh_nbpr_d5":-0.3324893242823508,"mm_sh_nbpr_d20":-0.3324893242823508,"mm_sh_nbpr_d60":-0.3324893242823508,"mm_sh_nbpr_d120":0.5731303935339075,"mm_sh_nbpr_d240":0.2899913506085576,"mm_sh_cap_rc_d240":0.035488811707337475,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0015827879166950775,"mm_shc_v_r_d20":0.009876384221508962,"mm_shc_v_r_d240":0.0011092230080939338,"mm_shc_v_r_d5":0.03950553688603585,"mm_shc_v_r_d60":0.0032921280738363212,"mm_sh_cap_rc_q1":-0.012697446098102846,"mm_sh_cap_rc_q2":-0.010964953499141401,"mm_sh_cap_rc_q3":0.020985122003059138,"mm_sh_cap_rc_q4":0.02078531327148697,"mm_sh_nba_q1":-117522926.63875636,"mm_sh_nba_q2":-104953241.71717384,"mm_sh_nba_q3":162734392.59860635,"mm_sh_nba_q4":161522723.95842296,"mm_sh_nbv_q1":-4683615,"mm_sh_nbv_q2":-4044563,"mm_sh_nbv_q3":7740630,"mm_sh_nbv_q4":7666928}},"priceMetrics":{"pe_ttm":160.77488088199829,"d_pe_ttm":166.12865552146548,"pb":4.724495209226592,"pb_wo_gw":4.728212485486172,"dyr":0.002942306892482703,"mc":12840462392.460001,"mc_om":12840462392.460001,"sp":33.42,"spc":-0.0305,"ta":1080834278,"to_r":0.08638958317827905,"cmc":12327393406,"ecmc":8016072573.900001,"ecmc_psh":151966,"shn":52749},"staticDividendYieldRatio":0.0029423069158463475},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-05-28T16:00:00.000Z","stockId":2733,"sp":33.42},{"date":"2026-05-27T16:00:00.000Z","stockId":2733,"sp":34.47},{"stockId":2733,"date":"2026-05-26T16:00:00.000Z","sp":33.8},{"date":"2026-05-25T16:00:00.000Z","stockId":2733,"sp":32.25},{"stockId":2733,"date":"2026-05-24T16:00:00.000Z","sp":29.32},{"stockId":2733,"date":"2026-05-21T16:00:00.000Z","sp":27.75},{"stockId":2733,"date":"2026-05-20T16:00:00.000Z","sp":25.23},{"date":"2026-05-19T16:00:00.000Z","stockId":2733,"sp":25.71},{"date":"2026-05-18T16:00:00.000Z","stockId":2733,"sp":25.64},{"date":"2026-05-17T16:00:00.000Z","stockId":2733,"sp":26.2},{"date":"2026-05-14T16:00:00.000Z","stockId":2733,"sp":27.11},{"date":"2026-05-13T16:00:00.000Z","stockId":2733,"sp":27.02},{"stockId":2733,"date":"2026-05-12T16:00:00.000Z","sp":27.95},{"date":"2026-05-11T16:00:00.000Z","stockId":2733,"sp":28.29},{"date":"2026-05-10T16:00:00.000Z","stockId":2733,"sp":28.85},{"stockId":2733,"date":"2026-05-07T16:00:00.000Z","sp":29.2},{"date":"2026-05-06T16:00:00.000Z","stockId":2733,"sp":30.12},{"stockId":2733,"date":"2026-05-05T16:00:00.000Z","sp":29.63},{"stockId":2733,"date":"2026-04-29T16:00:00.000Z","sp":27.66},{"date":"2026-04-28T16:00:00.000Z","stockId":2733,"sp":29.64},{"stockId":2733,"date":"2026-04-27T16:00:00.000Z","sp":32.15},{"date":"2026-04-26T16:00:00.000Z","stockId":2733,"sp":29.23},{"date":"2026-04-23T16:00:00.000Z","stockId":2733,"sp":30.07},{"stockId":2733,"date":"2026-04-22T16:00:00.000Z","sp":30.33},{"stockId":2733,"date":"2026-04-21T16:00:00.000Z","sp":29.53},{"stockId":2733,"date":"2026-04-20T16:00:00.000Z","sp":30.2},{"stockId":2733,"date":"2026-04-19T16:00:00.000Z","sp":30.83},{"date":"2026-04-16T16:00:00.000Z","stockId":2733,"sp":31.62},{"date":"2026-04-15T16:00:00.000Z","stockId":2733,"sp":32.18},{"date":"2026-04-14T16:00:00.000Z","stockId":2733,"sp":30.16},{"stockId":2733,"date":"2026-04-13T16:00:00.000Z","sp":31.69},{"stockId":2733,"date":"2026-04-12T16:00:00.000Z","sp":30.85},{"date":"2026-04-09T16:00:00.000Z","stockId":2733,"sp":30.25},{"stockId":2733,"date":"2026-04-08T16:00:00.000Z","sp":27.5},{"stockId":2733,"date":"2026-04-07T16:00:00.000Z","sp":27.83},{"stockId":2733,"date":"2026-04-06T16:00:00.000Z","sp":27.48},{"date":"2026-04-02T16:00:00.000Z","stockId":2733,"sp":25.61},{"date":"2026-04-01T16:00:00.000Z","stockId":2733,"sp":24.51},{"stockId":2733,"date":"2026-03-31T16:00:00.000Z","sp":25.43},{"date":"2026-03-30T16:00:00.000Z","stockId":2733,"sp":24.52},{"stockId":2733,"date":"2026-03-29T16:00:00.000Z","sp":26.4},{"stockId":2733,"date":"2026-03-26T16:00:00.000Z","sp":26.97},{"date":"2026-03-25T16:00:00.000Z","stockId":2733,"sp":26.7},{"stockId":2733,"date":"2026-03-24T16:00:00.000Z","sp":27.29},{"stockId":2733,"date":"2026-03-23T16:00:00.000Z","sp":27.39},{"date":"2026-03-22T16:00:00.000Z","stockId":2733,"sp":25.91},{"stockId":2733,"date":"2026-03-19T16:00:00.000Z","sp":25.36},{"stockId":2733,"date":"2026-03-18T16:00:00.000Z","sp":24.99},{"stockId":2733,"date":"2026-03-17T16:00:00.000Z","sp":26.77},{"date":"2026-03-16T16:00:00.000Z","stockId":2733,"sp":26.01},{"date":"2026-03-15T16:00:00.000Z","stockId":2733,"sp":28.19},{"stockId":2733,"date":"2026-03-12T16:00:00.000Z","sp":27.37},{"date":"2026-03-11T16:00:00.000Z","stockId":2733,"sp":25.68},{"date":"2026-03-10T16:00:00.000Z","stockId":2733,"sp":27.05},{"date":"2026-03-09T16:00:00.000Z","stockId":2733,"sp":24.59},{"stockId":2733,"date":"2026-03-08T16:00:00.000Z","sp":23.58},{"date":"2026-03-05T16:00:00.000Z","stockId":2733,"sp":24.07},{"date":"2026-03-04T16:00:00.000Z","stockId":2733,"sp":24.48},{"stockId":2733,"date":"2026-03-03T16:00:00.000Z","sp":22.25},{"stockId":2733,"date":"2026-03-02T16:00:00.000Z","sp":22.35},{"stockId":2733,"date":"2026-03-01T16:00:00.000Z","sp":23.28},{"stockId":2733,"date":"2026-02-26T16:00:00.000Z","sp":22.14},{"stockId":2733,"date":"2026-02-25T16:00:00.000Z","sp":22},{"stockId":2733,"date":"2026-02-24T16:00:00.000Z","sp":21.38},{"date":"2026-02-23T16:00:00.000Z","stockId":2733,"sp":19.97},{"date":"2026-02-12T16:00:00.000Z","stockId":2733,"sp":19.69},{"stockId":2733,"date":"2026-02-11T16:00:00.000Z","sp":19.82},{"date":"2026-02-10T16:00:00.000Z","stockId":2733,"sp":19.95},{"date":"2026-02-09T16:00:00.000Z","stockId":2733,"sp":19.91},{"date":"2026-02-08T16:00:00.000Z","stockId":2733,"sp":20.05},{"date":"2026-02-05T16:00:00.000Z","stockId":2733,"sp":19.9},{"date":"2026-02-04T16:00:00.000Z","stockId":2733,"sp":19.87},{"date":"2026-02-03T16:00:00.000Z","stockId":2733,"sp":20.5},{"stockId":2733,"date":"2026-02-02T16:00:00.000Z","sp":20.08},{"stockId":2733,"date":"2026-02-01T16:00:00.000Z","sp":19.76},{"stockId":2733,"date":"2026-01-29T16:00:00.000Z","sp":20.12},{"date":"2026-01-28T16:00:00.000Z","stockId":2733,"sp":19.8},{"date":"2026-01-27T16:00:00.000Z","stockId":2733,"sp":20.11},{"date":"2026-01-26T16:00:00.000Z","stockId":2733,"sp":20.55},{"date":"2026-01-25T16:00:00.000Z","stockId":2733,"sp":21.15},{"date":"2026-01-22T16:00:00.000Z","stockId":2733,"sp":21.69},{"stockId":2733,"date":"2026-01-21T16:00:00.000Z","sp":21.4},{"date":"2026-01-20T16:00:00.000Z","stockId":2733,"sp":21.71},{"stockId":2733,"date":"2026-01-19T16:00:00.000Z","sp":21.69},{"stockId":2733,"date":"2026-01-18T16:00:00.000Z","sp":22},{"date":"2026-01-15T16:00:00.000Z","stockId":2733,"sp":21.05},{"date":"2026-01-14T16:00:00.000Z","stockId":2733,"sp":21.05},{"date":"2026-01-13T16:00:00.000Z","stockId":2733,"sp":20.64},{"date":"2026-01-12T16:00:00.000Z","stockId":2733,"sp":20.33},{"stockId":2733,"date":"2026-01-11T16:00:00.000Z","sp":20.84},{"stockId":2733,"date":"2026-01-08T16:00:00.000Z","sp":20.73},{"date":"2026-01-07T16:00:00.000Z","stockId":2733,"sp":20.51},{"date":"2026-01-06T16:00:00.000Z","stockId":2733,"sp":20.55},{"date":"2026-01-05T16:00:00.000Z","stockId":2733,"sp":20.37},{"date":"2026-01-04T16:00:00.000Z","stockId":2733,"sp":20.07},{"date":"2025-12-30T16:00:00.000Z","stockId":2733,"sp":19.63},{"date":"2025-12-29T16:00:00.000Z","stockId":2733,"sp":19.83},{"date":"2025-12-28T16:00:00.000Z","stockId":2733,"sp":20.14},{"date":"2025-12-25T16:00:00.000Z","stockId":2733,"sp":20.41},{"date":"2025-12-24T16:00:00.000Z","stockId":2733,"sp":20.47},{"date":"2025-12-23T16:00:00.000Z","stockId":2733,"sp":20.31},{"date":"2025-12-22T16:00:00.000Z","stockId":2733,"sp":19.95},{"date":"2025-12-21T16:00:00.000Z","stockId":2733,"sp":19.84},{"date":"2025-12-18T16:00:00.000Z","stockId":2733,"sp":19.39},{"date":"2025-12-17T16:00:00.000Z","stockId":2733,"sp":19.41},{"date":"2025-12-16T16:00:00.000Z","stockId":2733,"sp":19.85},{"date":"2025-12-15T16:00:00.000Z","stockId":2733,"sp":19.24},{"date":"2025-12-14T16:00:00.000Z","stockId":2733,"sp":20.29},{"date":"2025-12-11T16:00:00.000Z","stockId":2733,"sp":20.2},{"date":"2025-12-10T16:00:00.000Z","stockId":2733,"sp":19.95},{"date":"2025-12-09T16:00:00.000Z","stockId":2733,"sp":19.98},{"date":"2025-12-08T16:00:00.000Z","stockId":2733,"sp":19.98},{"date":"2025-12-07T16:00:00.000Z","stockId":2733,"sp":20.2},{"date":"2025-12-04T16:00:00.000Z","stockId":2733,"sp":20.01},{"date":"2025-12-03T16:00:00.000Z","stockId":2733,"sp":19.45},{"date":"2025-12-02T16:00:00.000Z","stockId":2733,"sp":19.66},{"date":"2025-12-01T16:00:00.000Z","stockId":2733,"sp":20.2},{"date":"2025-11-30T16:00:00.000Z","stockId":2733,"sp":20.69},{"date":"2025-11-27T16:00:00.000Z","stockId":2733,"sp":20.66},{"date":"2025-11-26T16:00:00.000Z","stockId":2733,"sp":20.32},{"date":"2025-11-25T16:00:00.000Z","stockId":2733,"sp":20.24},{"date":"2025-11-24T16:00:00.000Z","stockId":2733,"sp":20.26},{"date":"2025-11-23T16:00:00.000Z","stockId":2733,"sp":20.03},{"date":"2025-11-20T16:00:00.000Z","stockId":2733,"sp":19.62},{"date":"2025-11-19T16:00:00.000Z","stockId":2733,"sp":20.74},{"date":"2025-11-18T16:00:00.000Z","stockId":2733,"sp":21.08},{"date":"2025-11-17T16:00:00.000Z","stockId":2733,"sp":21.86},{"date":"2025-11-16T16:00:00.000Z","stockId":2733,"sp":23.37},{"date":"2025-11-13T16:00:00.000Z","stockId":2733,"sp":22.71},{"date":"2025-11-12T16:00:00.000Z","stockId":2733,"sp":24.43},{"date":"2025-11-11T16:00:00.000Z","stockId":2733,"sp":24.67},{"date":"2025-11-10T16:00:00.000Z","stockId":2733,"sp":25.36},{"date":"2025-11-09T16:00:00.000Z","stockId":2733,"sp":23.05},{"date":"2025-11-06T16:00:00.000Z","stockId":2733,"sp":24},{"date":"2025-11-05T16:00:00.000Z","stockId":2733,"sp":24.07},{"date":"2025-11-04T16:00:00.000Z","stockId":2733,"sp":23.49},{"date":"2025-11-03T16:00:00.000Z","stockId":2733,"sp":22.26},{"date":"2025-11-02T16:00:00.000Z","stockId":2733,"sp":22.52},{"date":"2025-10-30T16:00:00.000Z","stockId":2733,"sp":22.91},{"date":"2025-10-29T16:00:00.000Z","stockId":2733,"sp":22.74},{"date":"2025-10-28T16:00:00.000Z","stockId":2733,"sp":22.21},{"date":"2025-10-27T16:00:00.000Z","stockId":2733,"sp":21.71},{"date":"2025-10-26T16:00:00.000Z","stockId":2733,"sp":21.67},{"date":"2025-10-23T16:00:00.000Z","stockId":2733,"sp":22.41},{"date":"2025-10-22T16:00:00.000Z","stockId":2733,"sp":22.02},{"date":"2025-10-21T16:00:00.000Z","stockId":2733,"sp":20.02},{"date":"2025-10-20T16:00:00.000Z","stockId":2733,"sp":20.34},{"date":"2025-10-19T16:00:00.000Z","stockId":2733,"sp":19.92},{"date":"2025-10-16T16:00:00.000Z","stockId":2733,"sp":19.39},{"date":"2025-10-15T16:00:00.000Z","stockId":2733,"sp":21.54},{"date":"2025-10-14T16:00:00.000Z","stockId":2733,"sp":22.36},{"date":"2025-10-13T16:00:00.000Z","stockId":2733,"sp":21.5},{"date":"2025-10-12T16:00:00.000Z","stockId":2733,"sp":21.3},{"date":"2025-10-09T16:00:00.000Z","stockId":2733,"sp":21.9},{"date":"2025-10-08T16:00:00.000Z","stockId":2733,"sp":22.24},{"date":"2025-09-29T16:00:00.000Z","stockId":2733,"sp":22.41},{"date":"2025-09-28T16:00:00.000Z","stockId":2733,"sp":21.25},{"date":"2025-09-25T16:00:00.000Z","stockId":2733,"sp":20.6},{"date":"2025-09-24T16:00:00.000Z","stockId":2733,"sp":21.28},{"date":"2025-09-23T16:00:00.000Z","stockId":2733,"sp":21.58},{"date":"2025-09-22T16:00:00.000Z","stockId":2733,"sp":21.3},{"date":"2025-09-21T16:00:00.000Z","stockId":2733,"sp":21.08},{"date":"2025-09-18T16:00:00.000Z","stockId":2733,"sp":20.61},{"date":"2025-09-17T16:00:00.000Z","stockId":2733,"sp":20.99},{"date":"2025-09-16T16:00:00.000Z","stockId":2733,"sp":20.83},{"date":"2025-09-15T16:00:00.000Z","stockId":2733,"sp":20.7},{"date":"2025-09-14T16:00:00.000Z","stockId":2733,"sp":20.59},{"date":"2025-09-11T16:00:00.000Z","stockId":2733,"sp":21.02},{"date":"2025-09-10T16:00:00.000Z","stockId":2733,"sp":22.22},{"date":"2025-09-09T16:00:00.000Z","stockId":2733,"sp":21.05},{"date":"2025-09-08T16:00:00.000Z","stockId":2733,"sp":20.04},{"date":"2025-09-07T16:00:00.000Z","stockId":2733,"sp":20.18},{"date":"2025-09-04T16:00:00.000Z","stockId":2733,"sp":20.93},{"date":"2025-09-03T16:00:00.000Z","stockId":2733,"sp":19.79},{"date":"2025-09-02T16:00:00.000Z","stockId":2733,"sp":20.02},{"date":"2025-09-01T16:00:00.000Z","stockId":2733,"sp":19.73},{"date":"2025-08-31T16:00:00.000Z","stockId":2733,"sp":21.83},{"date":"2025-08-28T16:00:00.000Z","stockId":2733,"sp":21.38},{"date":"2025-08-27T16:00:00.000Z","stockId":2733,"sp":21.55},{"date":"2025-08-26T16:00:00.000Z","stockId":2733,"sp":21.84},{"date":"2025-08-25T16:00:00.000Z","stockId":2733,"sp":21.98},{"date":"2025-08-24T16:00:00.000Z","stockId":2733,"sp":21.56},{"date":"2025-08-21T16:00:00.000Z","stockId":2733,"sp":21.17},{"date":"2025-08-20T16:00:00.000Z","stockId":2733,"sp":20.62},{"date":"2025-08-19T16:00:00.000Z","stockId":2733,"sp":22.37},{"date":"2025-08-18T16:00:00.000Z","stockId":2733,"sp":24.3},{"date":"2025-08-17T16:00:00.000Z","stockId":2733,"sp":22.68},{"date":"2025-08-14T16:00:00.000Z","stockId":2733,"sp":20.62},{"date":"2025-08-13T16:00:00.000Z","stockId":2733,"sp":20.2},{"date":"2025-08-12T16:00:00.000Z","stockId":2733,"sp":20.34},{"date":"2025-08-11T16:00:00.000Z","stockId":2733,"sp":19.52},{"date":"2025-08-10T16:00:00.000Z","stockId":2733,"sp":19.23},{"date":"2025-08-07T16:00:00.000Z","stockId":2733,"sp":17.92},{"date":"2025-08-06T16:00:00.000Z","stockId":2733,"sp":18.63},{"date":"2025-08-05T16:00:00.000Z","stockId":2733,"sp":17.44},{"date":"2025-08-04T16:00:00.000Z","stockId":2733,"sp":16.5},{"date":"2025-08-03T16:00:00.000Z","stockId":2733,"sp":16.54},{"date":"2025-07-31T16:00:00.000Z","stockId":2733,"sp":16.15},{"date":"2025-07-30T16:00:00.000Z","stockId":2733,"sp":16.2},{"date":"2025-07-29T16:00:00.000Z","stockId":2733,"sp":16.12},{"date":"2025-07-28T16:00:00.000Z","stockId":2733,"sp":16.53},{"date":"2025-07-27T16:00:00.000Z","stockId":2733,"sp":16.62},{"date":"2025-07-24T16:00:00.000Z","stockId":2733,"sp":16.56},{"date":"2025-07-23T16:00:00.000Z","stockId":2733,"sp":16.73},{"date":"2025-07-22T16:00:00.000Z","stockId":2733,"sp":16.52},{"date":"2025-07-21T16:00:00.000Z","stockId":2733,"sp":16.85},{"date":"2025-07-20T16:00:00.000Z","stockId":2733,"sp":16.87},{"date":"2025-07-17T16:00:00.000Z","stockId":2733,"sp":16.72},{"date":"2025-07-16T16:00:00.000Z","stockId":2733,"sp":16.71},{"date":"2025-07-15T16:00:00.000Z","stockId":2733,"sp":16.7},{"date":"2025-07-14T16:00:00.000Z","stockId":2733,"sp":16.38},{"date":"2025-07-13T16:00:00.000Z","stockId":2733,"sp":16.6},{"date":"2025-07-10T16:00:00.000Z","stockId":2733,"sp":16.66},{"date":"2025-07-09T16:00:00.000Z","stockId":2733,"sp":16.8},{"date":"2025-07-08T16:00:00.000Z","stockId":2733,"sp":16.53},{"date":"2025-07-07T16:00:00.000Z","stockId":2733,"sp":16.36},{"date":"2025-07-06T16:00:00.000Z","stockId":2733,"sp":16.34},{"date":"2025-07-03T16:00:00.000Z","stockId":2733,"sp":15.99},{"date":"2025-07-02T16:00:00.000Z","stockId":2733,"sp":16.62},{"date":"2025-07-01T16:00:00.000Z","stockId":2733,"sp":16.39},{"date":"2025-06-30T16:00:00.000Z","stockId":2733,"sp":16.74},{"date":"2025-06-29T16:00:00.000Z","stockId":2733,"sp":16.47},{"date":"2025-06-26T16:00:00.000Z","stockId":2733,"sp":16.43},{"date":"2025-06-25T16:00:00.000Z","stockId":2733,"sp":16.48},{"date":"2025-06-24T16:00:00.000Z","stockId":2733,"sp":16.79},{"date":"2025-06-23T16:00:00.000Z","stockId":2733,"sp":16.39},{"date":"2025-06-22T16:00:00.000Z","stockId":2733,"sp":15.86},{"date":"2025-06-19T16:00:00.000Z","stockId":2733,"sp":15.56},{"date":"2025-06-18T16:00:00.000Z","stockId":2733,"sp":15.46},{"date":"2025-06-17T16:00:00.000Z","stockId":2733,"sp":15.67},{"date":"2025-06-16T16:00:00.000Z","stockId":2733,"sp":15.95},{"date":"2025-06-15T16:00:00.000Z","stockId":2733,"sp":15.76},{"date":"2025-06-12T16:00:00.000Z","stockId":2733,"sp":15.72},{"date":"2025-06-11T16:00:00.000Z","stockId":2733,"sp":15.95},{"date":"2025-06-10T16:00:00.000Z","stockId":2733,"sp":16.12},{"date":"2025-06-09T16:00:00.000Z","stockId":2733,"sp":15.84},{"date":"2025-06-08T16:00:00.000Z","stockId":2733,"sp":15.75},{"date":"2025-06-05T16:00:00.000Z","stockId":2733,"sp":15.7},{"date":"2025-06-04T16:00:00.000Z","stockId":2733,"sp":15.69},{"date":"2025-06-03T16:00:00.000Z","stockId":2733,"sp":15.52},{"date":"2025-06-02T16:00:00.000Z","stockId":2733,"sp":15},{"date":"2025-05-29T16:00:00.000Z","stockId":2733,"sp":15.05},{"date":"2025-05-28T16:00:00.000Z","stockId":2733,"sp":15.03},{"date":"2025-05-27T16:00:00.000Z","stockId":2733,"sp":14.74},{"date":"2025-05-26T16:00:00.000Z","stockId":2733,"sp":14.94},{"date":"2025-05-25T16:00:00.000Z","stockId":2733,"sp":14.85},{"date":"2025-05-22T16:00:00.000Z","stockId":2733,"sp":14.7},{"date":"2025-05-21T16:00:00.000Z","stockId":2733,"sp":15.12},{"date":"2025-05-20T16:00:00.000Z","stockId":2733,"sp":16.06},{"date":"2025-05-19T16:00:00.000Z","stockId":2733,"sp":15.4},{"date":"2025-05-18T16:00:00.000Z","stockId":2733,"sp":15.16},{"date":"2025-05-15T16:00:00.000Z","stockId":2733,"sp":15.24},{"date":"2025-05-14T16:00:00.000Z","stockId":2733,"sp":15.17},{"date":"2025-05-13T16:00:00.000Z","stockId":2733,"sp":15.48},{"date":"2025-05-12T16:00:00.000Z","stockId":2733,"sp":15.57},{"date":"2025-05-11T16:00:00.000Z","stockId":2733,"sp":15.7},{"date":"2025-05-08T16:00:00.000Z","stockId":2733,"sp":15.37},{"date":"2025-05-07T16:00:00.000Z","stockId":2733,"sp":15.47},{"date":"2025-05-06T16:00:00.000Z","stockId":2733,"sp":15.28},{"date":"2025-05-05T16:00:00.000Z","stockId":2733,"sp":14.92},{"date":"2025-04-29T16:00:00.000Z","stockId":2733,"sp":14.31},{"date":"2025-04-28T16:00:00.000Z","stockId":2733,"sp":14.12},{"date":"2025-04-27T16:00:00.000Z","stockId":2733,"sp":14.33},{"date":"2025-04-24T16:00:00.000Z","stockId":2733,"sp":14.46},{"date":"2025-04-23T16:00:00.000Z","stockId":2733,"sp":14.38},{"date":"2025-04-22T16:00:00.000Z","stockId":2733,"sp":14.67},{"date":"2025-04-21T16:00:00.000Z","stockId":2733,"sp":14.4},{"date":"2025-04-20T16:00:00.000Z","stockId":2733,"sp":14.45},{"date":"2025-04-17T16:00:00.000Z","stockId":2733,"sp":14.09},{"date":"2025-04-16T16:00:00.000Z","stockId":2733,"sp":14},{"date":"2025-04-15T16:00:00.000Z","stockId":2733,"sp":13.94},{"date":"2025-04-14T16:00:00.000Z","stockId":2733,"sp":14.45},{"date":"2025-04-13T16:00:00.000Z","stockId":2733,"sp":14.57},{"date":"2025-04-10T16:00:00.000Z","stockId":2733,"sp":14.36},{"date":"2025-04-09T16:00:00.000Z","stockId":2733,"sp":14.11},{"date":"2025-04-08T16:00:00.000Z","stockId":2733,"sp":13.64},{"date":"2025-04-07T16:00:00.000Z","stockId":2733,"sp":13.32},{"date":"2025-04-06T16:00:00.000Z","stockId":2733,"sp":14.73},{"date":"2025-04-02T16:00:00.000Z","stockId":2733,"sp":16.37},{"date":"2025-04-01T16:00:00.000Z","stockId":2733,"sp":17.1},{"date":"2025-03-31T16:00:00.000Z","stockId":2733,"sp":16.84},{"date":"2025-03-30T16:00:00.000Z","stockId":2733,"sp":16.78},{"date":"2025-03-27T16:00:00.000Z","stockId":2733,"sp":16.58},{"date":"2025-03-26T16:00:00.000Z","stockId":2733,"sp":16.89},{"date":"2025-03-25T16:00:00.000Z","stockId":2733,"sp":17.8},{"date":"2025-03-24T16:00:00.000Z","stockId":2733,"sp":17.96},{"date":"2025-03-23T16:00:00.000Z","stockId":2733,"sp":19.4},{"date":"2025-03-20T16:00:00.000Z","stockId":2733,"sp":19.68},{"date":"2025-03-19T16:00:00.000Z","stockId":2733,"sp":20.93},{"date":"2025-03-18T16:00:00.000Z","stockId":2733,"sp":19.03},{"date":"2025-03-17T16:00:00.000Z","stockId":2733,"sp":20.19},{"date":"2025-03-16T16:00:00.000Z","stockId":2733,"sp":19.21},{"date":"2025-03-13T16:00:00.000Z","stockId":2733,"sp":19.43},{"date":"2025-03-12T16:00:00.000Z","stockId":2733,"sp":18.82},{"date":"2025-03-11T16:00:00.000Z","stockId":2733,"sp":18.64},{"date":"2025-03-10T16:00:00.000Z","stockId":2733,"sp":18},{"date":"2025-03-09T16:00:00.000Z","stockId":2733,"sp":18.13},{"date":"2025-03-06T16:00:00.000Z","stockId":2733,"sp":17.99},{"date":"2025-03-05T16:00:00.000Z","stockId":2733,"sp":18.3},{"date":"2025-03-04T16:00:00.000Z","stockId":2733,"sp":17.98},{"date":"2025-03-03T16:00:00.000Z","stockId":2733,"sp":17.96},{"date":"2025-03-02T16:00:00.000Z","stockId":2733,"sp":18.49},{"date":"2025-02-27T16:00:00.000Z","stockId":2733,"sp":18.11},{"date":"2025-02-26T16:00:00.000Z","stockId":2733,"sp":19.66},{"date":"2025-02-25T16:00:00.000Z","stockId":2733,"sp":19.63},{"date":"2025-02-24T16:00:00.000Z","stockId":2733,"sp":19.66},{"date":"2025-02-23T16:00:00.000Z","stockId":2733,"sp":18.73},{"date":"2025-02-20T16:00:00.000Z","stockId":2733,"sp":18.78},{"date":"2025-02-19T16:00:00.000Z","stockId":2733,"sp":18.05},{"date":"2025-02-18T16:00:00.000Z","stockId":2733,"sp":16.41},{"date":"2025-02-17T16:00:00.000Z","stockId":2733,"sp":16.28},{"date":"2025-02-16T16:00:00.000Z","stockId":2733,"sp":16.6},{"date":"2025-02-13T16:00:00.000Z","stockId":2733,"sp":15.94},{"date":"2025-02-12T16:00:00.000Z","stockId":2733,"sp":16.41},{"date":"2025-02-11T16:00:00.000Z","stockId":2733,"sp":16.57},{"date":"2025-02-10T16:00:00.000Z","stockId":2733,"sp":16.05},{"date":"2025-02-09T16:00:00.000Z","stockId":2733,"sp":16.21},{"date":"2025-02-06T16:00:00.000Z","stockId":2733,"sp":15.97},{"date":"2025-02-05T16:00:00.000Z","stockId":2733,"sp":15.63},{"date":"2025-02-04T16:00:00.000Z","stockId":2733,"sp":15.19},{"date":"2025-01-26T16:00:00.000Z","stockId":2733,"sp":16.25},{"date":"2025-01-23T16:00:00.000Z","stockId":2733,"sp":18.05},{"date":"2025-01-22T16:00:00.000Z","stockId":2733,"sp":17.56},{"date":"2025-01-21T16:00:00.000Z","stockId":2733,"sp":19.02},{"date":"2025-01-20T16:00:00.000Z","stockId":2733,"sp":18.25},{"date":"2025-01-19T16:00:00.000Z","stockId":2733,"sp":19.08},{"date":"2025-01-16T16:00:00.000Z","stockId":2733,"sp":18.46},{"date":"2025-01-15T16:00:00.000Z","stockId":2733,"sp":17.89},{"date":"2025-01-14T16:00:00.000Z","stockId":2733,"sp":17.98},{"date":"2025-01-13T16:00:00.000Z","stockId":2733,"sp":18.82},{"date":"2025-01-12T16:00:00.000Z","stockId":2733,"sp":18.44},{"date":"2025-01-09T16:00:00.000Z","stockId":2733,"sp":20.49},{"date":"2025-01-08T16:00:00.000Z","stockId":2733,"sp":22.77},{"date":"2025-01-07T16:00:00.000Z","stockId":2733,"sp":20.7},{"date":"2025-01-06T16:00:00.000Z","stockId":2733,"sp":18.82},{"date":"2025-01-05T16:00:00.000Z","stockId":2733,"sp":17.11},{"date":"2025-01-02T16:00:00.000Z","stockId":2733,"sp":15.55},{"date":"2025-01-01T16:00:00.000Z","stockId":2733,"sp":14.14},{"date":"2024-12-30T16:00:00.000Z","stockId":2733,"sp":13.84},{"date":"2024-12-29T16:00:00.000Z","stockId":2733,"sp":13.02},{"date":"2024-12-26T16:00:00.000Z","stockId":2733,"sp":13.37},{"date":"2024-12-25T16:00:00.000Z","stockId":2733,"sp":13.26},{"date":"2024-12-24T16:00:00.000Z","stockId":2733,"sp":12.67},{"date":"2024-12-23T16:00:00.000Z","stockId":2733,"sp":12.98},{"date":"2024-12-22T16:00:00.000Z","stockId":2733,"sp":12.87},{"date":"2024-12-19T16:00:00.000Z","stockId":2733,"sp":13.08},{"date":"2024-12-18T16:00:00.000Z","stockId":2733,"sp":13.22},{"date":"2024-12-17T16:00:00.000Z","stockId":2733,"sp":13.15},{"date":"2024-12-16T16:00:00.000Z","stockId":2733,"sp":12.93},{"date":"2024-12-15T16:00:00.000Z","stockId":2733,"sp":13.62},{"date":"2024-12-12T16:00:00.000Z","stockId":2733,"sp":13.71},{"date":"2024-12-11T16:00:00.000Z","stockId":2733,"sp":13.62},{"date":"2024-12-10T16:00:00.000Z","stockId":2733,"sp":13.61},{"date":"2024-12-09T16:00:00.000Z","stockId":2733,"sp":13.51},{"date":"2024-12-08T16:00:00.000Z","stockId":2733,"sp":13.67},{"date":"2024-12-05T16:00:00.000Z","stockId":2733,"sp":13.93},{"date":"2024-12-04T16:00:00.000Z","stockId":2733,"sp":14.14},{"date":"2024-12-03T16:00:00.000Z","stockId":2733,"sp":13.6},{"date":"2024-12-02T16:00:00.000Z","stockId":2733,"sp":13.5},{"date":"2024-12-01T16:00:00.000Z","stockId":2733,"sp":13.46},{"date":"2024-11-28T16:00:00.000Z","stockId":2733,"sp":13.24},{"date":"2024-11-27T16:00:00.000Z","stockId":2733,"sp":13.1},{"date":"2024-11-26T16:00:00.000Z","stockId":2733,"sp":13.19},{"date":"2024-11-25T16:00:00.000Z","stockId":2733,"sp":13.18},{"date":"2024-11-24T16:00:00.000Z","stockId":2733,"sp":13.52},{"date":"2024-11-21T16:00:00.000Z","stockId":2733,"sp":13},{"date":"2024-11-20T16:00:00.000Z","stockId":2733,"sp":13.57},{"date":"2024-11-19T16:00:00.000Z","stockId":2733,"sp":13.29},{"date":"2024-11-18T16:00:00.000Z","stockId":2733,"sp":12.96},{"date":"2024-11-17T16:00:00.000Z","stockId":2733,"sp":12.58},{"date":"2024-11-14T16:00:00.000Z","stockId":2733,"sp":12.86},{"date":"2024-11-13T16:00:00.000Z","stockId":2733,"sp":13.02},{"date":"2024-11-12T16:00:00.000Z","stockId":2733,"sp":13.6},{"date":"2024-11-11T16:00:00.000Z","stockId":2733,"sp":13.5},{"date":"2024-11-10T16:00:00.000Z","stockId":2733,"sp":13.7},{"date":"2024-11-07T16:00:00.000Z","stockId":2733,"sp":13.4},{"date":"2024-11-06T16:00:00.000Z","stockId":2733,"sp":13.47},{"date":"2024-11-05T16:00:00.000Z","stockId":2733,"sp":13.32},{"date":"2024-11-04T16:00:00.000Z","stockId":2733,"sp":13.4},{"date":"2024-11-03T16:00:00.000Z","stockId":2733,"sp":13.01},{"date":"2024-10-31T16:00:00.000Z","stockId":2733,"sp":12.6},{"date":"2024-10-30T16:00:00.000Z","stockId":2733,"sp":12.9},{"date":"2024-10-29T16:00:00.000Z","stockId":2733,"sp":12.7},{"date":"2024-10-28T16:00:00.000Z","stockId":2733,"sp":12.73},{"date":"2024-10-27T16:00:00.000Z","stockId":2733,"sp":12.93},{"date":"2024-10-24T16:00:00.000Z","stockId":2733,"sp":12.99},{"date":"2024-10-23T16:00:00.000Z","stockId":2733,"sp":12.58},{"date":"2024-10-22T16:00:00.000Z","stockId":2733,"sp":12.77},{"date":"2024-10-21T16:00:00.000Z","stockId":2733,"sp":12.65},{"date":"2024-10-20T16:00:00.000Z","stockId":2733,"sp":13.07},{"date":"2024-10-17T16:00:00.000Z","stockId":2733,"sp":12.12},{"date":"2024-10-16T16:00:00.000Z","stockId":2733,"sp":11.87},{"date":"2024-10-15T16:00:00.000Z","stockId":2733,"sp":12},{"date":"2024-10-14T16:00:00.000Z","stockId":2733,"sp":12.27},{"date":"2024-10-13T16:00:00.000Z","stockId":2733,"sp":12.54},{"date":"2024-10-10T16:00:00.000Z","stockId":2733,"sp":12.14},{"date":"2024-10-09T16:00:00.000Z","stockId":2733,"sp":12.26},{"date":"2024-10-08T16:00:00.000Z","stockId":2733,"sp":12.21},{"date":"2024-10-07T16:00:00.000Z","stockId":2733,"sp":13.45},{"date":"2024-09-29T16:00:00.000Z","stockId":2733,"sp":12.71},{"date":"2024-09-26T16:00:00.000Z","stockId":2733,"sp":11.68},{"date":"2024-09-25T16:00:00.000Z","stockId":2733,"sp":11.13},{"date":"2024-09-24T16:00:00.000Z","stockId":2733,"sp":10.88},{"date":"2024-09-23T16:00:00.000Z","stockId":2733,"sp":10.86},{"date":"2024-09-22T16:00:00.000Z","stockId":2733,"sp":10.52},{"date":"2024-09-19T16:00:00.000Z","stockId":2733,"sp":10.54},{"date":"2024-09-18T16:00:00.000Z","stockId":2733,"sp":10.72},{"date":"2024-09-17T16:00:00.000Z","stockId":2733,"sp":10.5},{"date":"2024-09-12T16:00:00.000Z","stockId":2733,"sp":10.63},{"date":"2024-09-11T16:00:00.000Z","stockId":2733,"sp":10.87},{"date":"2024-09-10T16:00:00.000Z","stockId":2733,"sp":10.94},{"date":"2024-09-09T16:00:00.000Z","stockId":2733,"sp":10.82},{"date":"2024-09-08T16:00:00.000Z","stockId":2733,"sp":10.69},{"date":"2024-09-05T16:00:00.000Z","stockId":2733,"sp":10.76},{"date":"2024-09-04T16:00:00.000Z","stockId":2733,"sp":11},{"date":"2024-09-03T16:00:00.000Z","stockId":2733,"sp":11.07},{"date":"2024-09-02T16:00:00.000Z","stockId":2733,"sp":11},{"date":"2024-09-01T16:00:00.000Z","stockId":2733,"sp":10.74},{"date":"2024-08-29T16:00:00.000Z","stockId":2733,"sp":10.69},{"date":"2024-08-28T16:00:00.000Z","stockId":2733,"sp":10.66},{"date":"2024-08-27T16:00:00.000Z","stockId":2733,"sp":10.4},{"date":"2024-08-26T16:00:00.000Z","stockId":2733,"sp":10.24},{"date":"2024-08-25T16:00:00.000Z","stockId":2733,"sp":10.48},{"date":"2024-08-22T16:00:00.000Z","stockId":2733,"sp":10.17},{"date":"2024-08-21T16:00:00.000Z","stockId":2733,"sp":10.53},{"date":"2024-08-20T16:00:00.000Z","stockId":2733,"sp":10.6},{"date":"2024-08-19T16:00:00.000Z","stockId":2733,"sp":10.35},{"date":"2024-08-18T16:00:00.000Z","stockId":2733,"sp":10.48},{"date":"2024-08-15T16:00:00.000Z","stockId":2733,"sp":10.42},{"date":"2024-08-14T16:00:00.000Z","stockId":2733,"sp":10.49},{"date":"2024-08-13T16:00:00.000Z","stockId":2733,"sp":10.52},{"date":"2024-08-12T16:00:00.000Z","stockId":2733,"sp":10.5},{"date":"2024-08-11T16:00:00.000Z","stockId":2733,"sp":10.42},{"date":"2024-08-08T16:00:00.000Z","stockId":2733,"sp":10.3},{"date":"2024-08-07T16:00:00.000Z","stockId":2733,"sp":10.42},{"date":"2024-08-06T16:00:00.000Z","stockId":2733,"sp":10.45},{"date":"2024-08-05T16:00:00.000Z","stockId":2733,"sp":10.36},{"date":"2024-08-04T16:00:00.000Z","stockId":2733,"sp":10.2},{"date":"2024-08-01T16:00:00.000Z","stockId":2733,"sp":10.56},{"date":"2024-07-31T16:00:00.000Z","stockId":2733,"sp":10.71},{"date":"2024-07-30T16:00:00.000Z","stockId":2733,"sp":10.74},{"date":"2024-07-29T16:00:00.000Z","stockId":2733,"sp":10.45},{"date":"2024-07-28T16:00:00.000Z","stockId":2733,"sp":10.39},{"date":"2024-07-25T16:00:00.000Z","stockId":2733,"sp":10.48},{"date":"2024-07-24T16:00:00.000Z","stockId":2733,"sp":10.36},{"date":"2024-07-23T16:00:00.000Z","stockId":2733,"sp":10.12},{"date":"2024-07-22T16:00:00.000Z","stockId":2733,"sp":10.26},{"date":"2024-07-21T16:00:00.000Z","stockId":2733,"sp":10.3},{"date":"2024-07-18T16:00:00.000Z","stockId":2733,"sp":10.2},{"date":"2024-07-17T16:00:00.000Z","stockId":2733,"sp":10.23},{"date":"2024-07-16T16:00:00.000Z","stockId":2733,"sp":10.12},{"date":"2024-07-15T16:00:00.000Z","stockId":2733,"sp":10.23},{"date":"2024-07-14T16:00:00.000Z","stockId":2733,"sp":10.27},{"date":"2024-07-11T16:00:00.000Z","stockId":2733,"sp":10.54},{"date":"2024-07-10T16:00:00.000Z","stockId":2733,"sp":10.57},{"date":"2024-07-09T16:00:00.000Z","stockId":2733,"sp":10.17},{"date":"2024-07-08T16:00:00.000Z","stockId":2733,"sp":10.26},{"date":"2024-07-07T16:00:00.000Z","stockId":2733,"sp":10.17},{"date":"2024-07-04T16:00:00.000Z","stockId":2733,"sp":10.51},{"date":"2024-07-03T16:00:00.000Z","stockId":2733,"sp":10.47},{"date":"2024-07-02T16:00:00.000Z","stockId":2733,"sp":10.72},{"date":"2024-07-01T16:00:00.000Z","stockId":2733,"sp":10.89},{"date":"2024-06-30T16:00:00.000Z","stockId":2733,"sp":10.84},{"date":"2024-06-27T16:00:00.000Z","stockId":2733,"sp":10.77},{"date":"2024-06-26T16:00:00.000Z","stockId":2733,"sp":10.75},{"sp":11.11,"stockId":2733,"date":"2024-06-25T16:00:00.000Z"},{"sp":10.63,"stockId":2733,"date":"2024-06-24T16:00:00.000Z"},{"sp":10.59,"stockId":2733,"date":"2024-06-23T16:00:00.000Z"},{"sp":10.9,"stockId":2733,"date":"2024-06-20T16:00:00.000Z"},{"sp":10.92,"stockId":2733,"date":"2024-06-19T16:00:00.000Z"},{"sp":11.21,"stockId":2733,"date":"2024-06-18T16:00:00.000Z"},{"sp":11.33,"stockId":2733,"date":"2024-06-17T16:00:00.000Z"},{"sp":11.27,"stockId":2733,"date":"2024-06-16T16:00:00.000Z"},{"sp":11.23,"stockId":2733,"date":"2024-06-13T16:00:00.000Z"},{"sp":11.25,"stockId":2733,"date":"2024-06-12T16:00:00.000Z"},{"sp":11.5,"stockId":2733,"date":"2024-06-11T16:00:00.000Z"},{"sp":11.05,"stockId":2733,"date":"2024-06-10T16:00:00.000Z"},{"sp":10.91,"stockId":2733,"date":"2024-06-06T16:00:00.000Z"},{"sp":10.76,"stockId":2733,"date":"2024-06-05T16:00:00.000Z"},{"sp":11.23,"stockId":2733,"date":"2024-06-04T16:00:00.000Z"},{"sp":11.51,"stockId":2733,"date":"2024-06-03T16:00:00.000Z"},{"sp":11.56,"stockId":2733,"date":"2024-06-02T16:00:00.000Z"},{"sp":11.96,"stockId":2733,"date":"2024-05-30T16:00:00.000Z"},{"sp":11.98,"stockId":2733,"date":"2024-05-29T16:00:00.000Z"},{"sp":11.94,"stockId":2733,"date":"2024-05-28T16:00:00.000Z"},{"sp":11.85,"stockId":2733,"date":"2024-05-27T16:00:00.000Z"},{"sp":11.91,"stockId":2733,"date":"2024-05-26T16:00:00.000Z"},{"sp":11.81,"stockId":2733,"date":"2024-05-23T16:00:00.000Z"},{"sp":11.98,"stockId":2733,"date":"2024-05-22T16:00:00.000Z"},{"sp":12.36,"stockId":2733,"date":"2024-05-21T16:00:00.000Z"},{"sp":12.23,"stockId":2733,"date":"2024-05-20T16:00:00.000Z"},{"sp":12.35,"stockId":2733,"date":"2024-05-19T16:00:00.000Z"},{"sp":12.33,"stockId":2733,"date":"2024-05-16T16:00:00.000Z"},{"sp":12.26,"stockId":2733,"date":"2024-05-15T16:00:00.000Z"},{"sp":12.54,"stockId":2733,"date":"2024-05-14T16:00:00.000Z"},{"sp":12.51,"stockId":2733,"date":"2024-05-13T16:00:00.000Z"},{"sp":12.42,"stockId":2733,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2733,"sp":12.8},{"date":"2024-05-08T16:00:00.000Z","stockId":2733,"sp":13.07},{"date":"2024-05-07T16:00:00.000Z","stockId":2733,"sp":12.65},{"date":"2024-05-06T16:00:00.000Z","stockId":2733,"sp":12.93},{"date":"2024-05-05T16:00:00.000Z","stockId":2733,"sp":12.85},{"date":"2024-04-29T16:00:00.000Z","stockId":2733,"sp":12.7},{"date":"2024-04-28T16:00:00.000Z","stockId":2733,"sp":13.49},{"date":"2024-04-25T16:00:00.000Z","stockId":2733,"sp":12.93},{"date":"2024-04-24T16:00:00.000Z","stockId":2733,"sp":13.27},{"date":"2024-04-23T16:00:00.000Z","stockId":2733,"sp":13.08},{"date":"2024-04-22T16:00:00.000Z","stockId":2733,"sp":12.78},{"date":"2024-04-21T16:00:00.000Z","stockId":2733,"sp":12.71},{"date":"2024-04-18T16:00:00.000Z","stockId":2733,"sp":12.92},{"date":"2024-04-17T16:00:00.000Z","stockId":2733,"sp":13.23},{"date":"2024-04-16T16:00:00.000Z","stockId":2733,"sp":13.12},{"date":"2024-04-15T16:00:00.000Z","stockId":2733,"sp":12.02},{"date":"2024-04-14T16:00:00.000Z","stockId":2733,"sp":13.3},{"date":"2024-04-11T16:00:00.000Z","stockId":2733,"sp":13.83},{"date":"2024-04-10T16:00:00.000Z","stockId":2733,"sp":14.38},{"date":"2024-04-09T16:00:00.000Z","stockId":2733,"sp":14.45},{"date":"2024-04-08T16:00:00.000Z","stockId":2733,"sp":15.07},{"date":"2024-04-07T16:00:00.000Z","stockId":2733,"sp":14.23},{"date":"2024-04-02T16:00:00.000Z","stockId":2733,"sp":14.48},{"date":"2024-04-01T16:00:00.000Z","stockId":2733,"sp":14.65},{"date":"2024-03-31T16:00:00.000Z","stockId":2733,"sp":14.47},{"date":"2024-03-28T16:00:00.000Z","stockId":2733,"sp":14.19},{"date":"2024-03-27T16:00:00.000Z","stockId":2733,"sp":13.52},{"date":"2024-03-26T16:00:00.000Z","stockId":2733,"sp":13.4},{"date":"2024-03-25T16:00:00.000Z","stockId":2733,"sp":14.19},{"date":"2024-03-24T16:00:00.000Z","stockId":2733,"sp":13.75},{"date":"2024-03-21T16:00:00.000Z","stockId":2733,"sp":14.45},{"date":"2024-03-20T16:00:00.000Z","stockId":2733,"sp":14.45},{"date":"2024-03-19T16:00:00.000Z","stockId":2733,"sp":14.19},{"date":"2024-03-18T16:00:00.000Z","stockId":2733,"sp":14.11},{"date":"2024-03-17T16:00:00.000Z","stockId":2733,"sp":14.18},{"date":"2024-03-14T16:00:00.000Z","stockId":2733,"sp":14},{"date":"2024-03-13T16:00:00.000Z","stockId":2733,"sp":13.9},{"date":"2024-03-12T16:00:00.000Z","stockId":2733,"sp":14.06},{"date":"2024-03-11T16:00:00.000Z","stockId":2733,"sp":14.28},{"date":"2024-03-10T16:00:00.000Z","stockId":2733,"sp":14.51},{"date":"2024-03-07T16:00:00.000Z","stockId":2733,"sp":13.93},{"date":"2024-03-06T16:00:00.000Z","stockId":2733,"sp":13.74},{"date":"2024-03-05T16:00:00.000Z","stockId":2733,"sp":14.08},{"date":"2024-03-04T16:00:00.000Z","stockId":2733,"sp":13.93},{"date":"2024-03-03T16:00:00.000Z","stockId":2733,"sp":14.24},{"date":"2024-02-29T16:00:00.000Z","stockId":2733,"sp":14.83},{"date":"2024-02-28T16:00:00.000Z","stockId":2733,"sp":13.48},{"date":"2024-02-27T16:00:00.000Z","stockId":2733,"sp":12.25},{"date":"2024-02-26T16:00:00.000Z","stockId":2733,"sp":12.76},{"date":"2024-02-25T16:00:00.000Z","stockId":2733,"sp":12.43},{"date":"2024-02-22T16:00:00.000Z","stockId":2733,"sp":12.33},{"date":"2024-02-21T16:00:00.000Z","stockId":2733,"sp":12.21},{"date":"2024-02-20T16:00:00.000Z","stockId":2733,"sp":12.15},{"date":"2024-02-19T16:00:00.000Z","stockId":2733,"sp":12},{"date":"2024-02-18T16:00:00.000Z","stockId":2733,"sp":12.06},{"date":"2024-02-07T16:00:00.000Z","stockId":2733,"sp":11.73},{"date":"2024-02-06T16:00:00.000Z","stockId":2733,"sp":10.83},{"date":"2024-02-05T16:00:00.000Z","stockId":2733,"sp":10.7},{"date":"2024-02-04T16:00:00.000Z","stockId":2733,"sp":10.06},{"date":"2024-02-01T16:00:00.000Z","stockId":2733,"sp":11.11},{"date":"2024-01-31T16:00:00.000Z","stockId":2733,"sp":11.67},{"date":"2024-01-30T16:00:00.000Z","stockId":2733,"sp":11.83},{"date":"2024-01-29T16:00:00.000Z","stockId":2733,"sp":12.73},{"date":"2024-01-28T16:00:00.000Z","stockId":2733,"sp":13.3},{"date":"2024-01-25T16:00:00.000Z","stockId":2733,"sp":13.8},{"date":"2024-01-24T16:00:00.000Z","stockId":2733,"sp":13.78},{"date":"2024-01-23T16:00:00.000Z","stockId":2733,"sp":13.47},{"date":"2024-01-22T16:00:00.000Z","stockId":2733,"sp":13.15},{"date":"2024-01-21T16:00:00.000Z","stockId":2733,"sp":13.18},{"date":"2024-01-18T16:00:00.000Z","stockId":2733,"sp":14.24},{"date":"2024-01-17T16:00:00.000Z","stockId":2733,"sp":14.45},{"date":"2024-01-16T16:00:00.000Z","stockId":2733,"sp":14.55},{"date":"2024-01-15T16:00:00.000Z","stockId":2733,"sp":15.13},{"date":"2024-01-14T16:00:00.000Z","stockId":2733,"sp":15.28},{"date":"2024-01-11T16:00:00.000Z","stockId":2733,"sp":15.12},{"date":"2024-01-10T16:00:00.000Z","stockId":2733,"sp":15.07},{"date":"2024-01-09T16:00:00.000Z","stockId":2733,"sp":14.62},{"date":"2024-01-08T16:00:00.000Z","stockId":2733,"sp":14.68},{"date":"2024-01-07T16:00:00.000Z","stockId":2733,"sp":14.57},{"date":"2024-01-04T16:00:00.000Z","stockId":2733,"sp":14.88},{"date":"2024-01-03T16:00:00.000Z","stockId":2733,"sp":14.97},{"date":"2024-01-02T16:00:00.000Z","stockId":2733,"sp":15.02},{"date":"2024-01-01T16:00:00.000Z","stockId":2733,"sp":15.09},{"date":"2023-12-28T16:00:00.000Z","stockId":2733,"sp":15.04},{"date":"2023-12-27T16:00:00.000Z","stockId":2733,"sp":14.95},{"date":"2023-12-26T16:00:00.000Z","stockId":2733,"sp":14.39},{"date":"2023-12-25T16:00:00.000Z","stockId":2733,"sp":14.47},{"date":"2023-12-24T16:00:00.000Z","stockId":2733,"sp":14.7},{"date":"2023-12-21T16:00:00.000Z","stockId":2733,"sp":14.47},{"date":"2023-12-20T16:00:00.000Z","stockId":2733,"sp":14.5},{"date":"2023-12-19T16:00:00.000Z","stockId":2733,"sp":14.07},{"date":"2023-12-18T16:00:00.000Z","stockId":2733,"sp":14.2},{"date":"2023-12-17T16:00:00.000Z","stockId":2733,"sp":14.05},{"date":"2023-12-14T16:00:00.000Z","stockId":2733,"sp":14.55},{"date":"2023-12-13T16:00:00.000Z","stockId":2733,"sp":14.65},{"date":"2023-12-12T16:00:00.000Z","stockId":2733,"sp":14.54},{"date":"2023-12-11T16:00:00.000Z","stockId":2733,"sp":14.62},{"date":"2023-12-10T16:00:00.000Z","stockId":2733,"sp":14.71},{"date":"2023-12-07T16:00:00.000Z","stockId":2733,"sp":14.57},{"date":"2023-12-06T16:00:00.000Z","stockId":2733,"sp":14.69},{"date":"2023-12-05T16:00:00.000Z","stockId":2733,"sp":14.86},{"date":"2023-12-04T16:00:00.000Z","stockId":2733,"sp":14.6},{"date":"2023-12-03T16:00:00.000Z","stockId":2733,"sp":14.72},{"date":"2023-11-30T16:00:00.000Z","stockId":2733,"sp":14.85},{"date":"2023-11-29T16:00:00.000Z","stockId":2733,"sp":14.97},{"date":"2023-11-28T16:00:00.000Z","stockId":2733,"sp":15.21},{"date":"2023-11-27T16:00:00.000Z","stockId":2733,"sp":15.66},{"date":"2023-11-26T16:00:00.000Z","stockId":2733,"sp":14.8},{"date":"2023-11-23T16:00:00.000Z","stockId":2733,"sp":14.86},{"date":"2023-11-22T16:00:00.000Z","stockId":2733,"sp":15.07},{"date":"2023-11-21T16:00:00.000Z","stockId":2733,"sp":14.8},{"date":"2023-11-20T16:00:00.000Z","stockId":2733,"sp":14.96},{"date":"2023-11-19T16:00:00.000Z","stockId":2733,"sp":15.03},{"date":"2023-11-16T16:00:00.000Z","stockId":2733,"sp":14.96},{"date":"2023-11-15T16:00:00.000Z","stockId":2733,"sp":14.79},{"date":"2023-11-14T16:00:00.000Z","stockId":2733,"sp":15.07},{"date":"2023-11-13T16:00:00.000Z","stockId":2733,"sp":14.87},{"date":"2023-11-12T16:00:00.000Z","stockId":2733,"sp":14.98},{"date":"2023-11-09T16:00:00.000Z","stockId":2733,"sp":14.86},{"date":"2023-11-08T16:00:00.000Z","stockId":2733,"sp":14.87},{"date":"2023-11-07T16:00:00.000Z","stockId":2733,"sp":14.97},{"date":"2023-11-06T16:00:00.000Z","stockId":2733,"sp":14.9},{"date":"2023-11-05T16:00:00.000Z","stockId":2733,"sp":15},{"date":"2023-11-02T16:00:00.000Z","stockId":2733,"sp":14.49},{"date":"2023-11-01T16:00:00.000Z","stockId":2733,"sp":14.24},{"date":"2023-10-31T16:00:00.000Z","stockId":2733,"sp":14.38},{"date":"2023-10-30T16:00:00.000Z","stockId":2733,"sp":14.37},{"date":"2023-10-29T16:00:00.000Z","stockId":2733,"sp":14.28},{"date":"2023-10-26T16:00:00.000Z","stockId":2733,"sp":14.28},{"date":"2023-10-25T16:00:00.000Z","stockId":2733,"sp":13.89},{"date":"2023-10-24T16:00:00.000Z","stockId":2733,"sp":13.83},{"date":"2023-10-23T16:00:00.000Z","stockId":2733,"sp":13.58},{"date":"2023-10-22T16:00:00.000Z","stockId":2733,"sp":13.19},{"date":"2023-10-19T16:00:00.000Z","stockId":2733,"sp":14.05},{"date":"2023-10-18T16:00:00.000Z","stockId":2733,"sp":13.89},{"date":"2023-10-17T16:00:00.000Z","stockId":2733,"sp":14.03},{"date":"2023-10-16T16:00:00.000Z","stockId":2733,"sp":14.36},{"date":"2023-10-15T16:00:00.000Z","stockId":2733,"sp":14.31},{"date":"2023-10-12T16:00:00.000Z","stockId":2733,"sp":14.5},{"date":"2023-10-11T16:00:00.000Z","stockId":2733,"sp":14.66},{"date":"2023-10-10T16:00:00.000Z","stockId":2733,"sp":14.38},{"date":"2023-10-09T16:00:00.000Z","stockId":2733,"sp":14.39},{"date":"2023-10-08T16:00:00.000Z","stockId":2733,"sp":14.44},{"date":"2023-09-27T16:00:00.000Z","stockId":2733,"sp":14.36},{"date":"2023-09-26T16:00:00.000Z","stockId":2733,"sp":14.24},{"date":"2023-09-25T16:00:00.000Z","stockId":2733,"sp":14.05},{"date":"2023-09-24T16:00:00.000Z","stockId":2733,"sp":14.06},{"date":"2023-09-21T16:00:00.000Z","stockId":2733,"sp":14.25},{"date":"2023-09-20T16:00:00.000Z","stockId":2733,"sp":13.87},{"date":"2023-09-19T16:00:00.000Z","stockId":2733,"sp":14.01},{"date":"2023-09-18T16:00:00.000Z","stockId":2733,"sp":14.04},{"date":"2023-09-17T16:00:00.000Z","stockId":2733,"sp":14.31},{"date":"2023-09-14T16:00:00.000Z","stockId":2733,"sp":14.03},{"date":"2023-09-13T16:00:00.000Z","stockId":2733,"sp":14.07},{"date":"2023-09-12T16:00:00.000Z","stockId":2733,"sp":14.2},{"date":"2023-09-11T16:00:00.000Z","stockId":2733,"sp":14.53},{"date":"2023-09-10T16:00:00.000Z","stockId":2733,"sp":14.42},{"date":"2023-09-07T16:00:00.000Z","stockId":2733,"sp":14.2},{"date":"2023-09-06T16:00:00.000Z","stockId":2733,"sp":14.2},{"date":"2023-09-05T16:00:00.000Z","stockId":2733,"sp":14.56},{"date":"2023-09-04T16:00:00.000Z","stockId":2733,"sp":14.54},{"date":"2023-09-03T16:00:00.000Z","stockId":2733,"sp":14.52},{"date":"2023-08-31T16:00:00.000Z","stockId":2733,"sp":14.25},{"date":"2023-08-30T16:00:00.000Z","stockId":2733,"sp":14.38},{"date":"2023-08-29T16:00:00.000Z","stockId":2733,"sp":14.48},{"date":"2023-08-28T16:00:00.000Z","stockId":2733,"sp":14.42},{"date":"2023-08-27T16:00:00.000Z","stockId":2733,"sp":14.04},{"date":"2023-08-24T16:00:00.000Z","stockId":2733,"sp":13.77},{"date":"2023-08-23T16:00:00.000Z","stockId":2733,"sp":13.97},{"date":"2023-08-22T16:00:00.000Z","stockId":2733,"sp":13.83},{"date":"2023-08-21T16:00:00.000Z","stockId":2733,"sp":14.3},{"date":"2023-08-20T16:00:00.000Z","stockId":2733,"sp":14.48},{"date":"2023-08-17T16:00:00.000Z","stockId":2733,"sp":14.77},{"date":"2023-08-16T16:00:00.000Z","stockId":2733,"sp":15.15},{"date":"2023-08-15T16:00:00.000Z","stockId":2733,"sp":15.09},{"date":"2023-08-14T16:00:00.000Z","stockId":2733,"sp":15.15},{"date":"2023-08-13T16:00:00.000Z","stockId":2733,"sp":15.44},{"date":"2023-08-10T16:00:00.000Z","stockId":2733,"sp":15.68},{"date":"2023-08-09T16:00:00.000Z","stockId":2733,"sp":15.95},{"date":"2023-08-08T16:00:00.000Z","stockId":2733,"sp":15.82},{"date":"2023-08-07T16:00:00.000Z","stockId":2733,"sp":16.44},{"date":"2023-08-06T16:00:00.000Z","stockId":2733,"sp":16.29},{"date":"2023-08-03T16:00:00.000Z","stockId":2733,"sp":16.18},{"date":"2023-08-02T16:00:00.000Z","stockId":2733,"sp":16.2},{"date":"2023-08-01T16:00:00.000Z","stockId":2733,"sp":16.19},{"date":"2023-07-31T16:00:00.000Z","stockId":2733,"sp":16.35},{"date":"2023-07-30T16:00:00.000Z","stockId":2733,"sp":16.83},{"date":"2023-07-27T16:00:00.000Z","stockId":2733,"sp":16.84},{"date":"2023-07-26T16:00:00.000Z","stockId":2733,"sp":16.49},{"date":"2023-07-25T16:00:00.000Z","stockId":2733,"sp":16.67},{"date":"2023-07-24T16:00:00.000Z","stockId":2733,"sp":16.97},{"date":"2023-07-23T16:00:00.000Z","stockId":2733,"sp":16.7},{"date":"2023-07-20T16:00:00.000Z","stockId":2733,"sp":16.79},{"date":"2023-07-19T16:00:00.000Z","stockId":2733,"sp":16.96},{"date":"2023-07-18T16:00:00.000Z","stockId":2733,"sp":17.14},{"date":"2023-07-17T16:00:00.000Z","stockId":2733,"sp":17.22},{"date":"2023-07-16T16:00:00.000Z","stockId":2733,"sp":17.03},{"date":"2023-07-13T16:00:00.000Z","stockId":2733,"sp":17.29},{"date":"2023-07-12T16:00:00.000Z","stockId":2733,"sp":17.57},{"date":"2023-07-11T16:00:00.000Z","stockId":2733,"sp":17.34},{"date":"2023-07-10T16:00:00.000Z","stockId":2733,"sp":17.34},{"date":"2023-07-09T16:00:00.000Z","stockId":2733,"sp":17.13},{"date":"2023-07-06T16:00:00.000Z","stockId":2733,"sp":17.03},{"date":"2023-07-05T16:00:00.000Z","stockId":2733,"sp":17.15},{"date":"2023-07-04T16:00:00.000Z","stockId":2733,"sp":17.25},{"date":"2023-07-03T16:00:00.000Z","stockId":2733,"sp":17.37},{"date":"2023-07-02T16:00:00.000Z","stockId":2733,"sp":17.42},{"date":"2023-06-29T16:00:00.000Z","stockId":2733,"sp":17.29},{"date":"2023-06-28T16:00:00.000Z","stockId":2733,"sp":17.04},{"date":"2023-06-27T16:00:00.000Z","stockId":2733,"sp":17.33},{"date":"2023-06-26T16:00:00.000Z","stockId":2733,"sp":16.96},{"date":"2023-06-25T16:00:00.000Z","stockId":2733,"sp":15.97},{"date":"2023-06-20T16:00:00.000Z","stockId":2733,"sp":16.24},{"date":"2023-06-19T16:00:00.000Z","stockId":2733,"sp":16.19},{"date":"2023-06-18T16:00:00.000Z","stockId":2733,"sp":16.26},{"date":"2023-06-15T16:00:00.000Z","stockId":2733,"sp":16.31},{"date":"2023-06-14T16:00:00.000Z","stockId":2733,"sp":16.29},{"date":"2023-06-13T16:00:00.000Z","stockId":2733,"sp":15.78},{"date":"2023-06-12T16:00:00.000Z","stockId":2733,"sp":16.09},{"date":"2023-06-11T16:00:00.000Z","stockId":2733,"sp":16.09},{"date":"2023-06-08T16:00:00.000Z","stockId":2733,"sp":15.9},{"date":"2023-06-07T16:00:00.000Z","stockId":2733,"sp":15.79},{"date":"2023-06-06T16:00:00.000Z","stockId":2733,"sp":15.96},{"date":"2023-06-05T16:00:00.000Z","stockId":2733,"sp":16.42},{"date":"2023-06-04T16:00:00.000Z","stockId":2733,"sp":16.87},{"date":"2023-06-01T16:00:00.000Z","stockId":2733,"sp":16.9},{"date":"2023-05-31T16:00:00.000Z","stockId":2733,"sp":16.69},{"date":"2023-05-30T16:00:00.000Z","stockId":2733,"sp":16.55}],"dateFlag":"day"}