window.pageData = {"stock":{"_id":638,"stockCode":"000638","exchange":"sz","market":"a","stockType":"company","followedNum":126,"ipoDate":"1996-11-25T16:00:00.000Z","areaCode":"cn","blackenedNum":14,"provinceCode":7,"fsTableType":"non_financial","tickerId":638,"establishDate":"1993-04-30T16:00:00.000Z","memoNum":6,"listingStatus":"delisted","currency":"CNY","name":"*ST万方","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"*stwf","suspensionDate":"2026-04-14T01:30:00.000Z","delistedDate":"2026-06-02T16:00:00.000Z","actualControllerTypes":["state_owned"],"actualControllerName":"白山市江源区财政局","blockDealDate":"2026-04-06T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2027-06-09T16:00:00.000Z","province":{"shortName":"吉林"},"industryGroup":{},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.vanfund.cn","companyName":"万方城镇投资发展股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":638,"type":"tr_dri","cagr_p_r_fs":-0.05255825101435119,"cagr_p_r_fys":-0.8098290598290598,"cagr_p_r_y1":-0.8183673469387758,"cagr_p_r_y10":-0.27794313577027174,"cagr_p_r_y3":-0.4744147395040297,"cagr_p_r_y5":-0.29402509305324753,"p_r_fs":-0.7953213053305568,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"1996-11-25T16:00:00.000Z","cagr_p_r_y20":-0.01999160601335781}},"priceMetrics":{"pe_ttm":-24.663703979161504,"d_pe_ttm":-19.443341188526315,"pb":1.9867274256997294,"pb_wo_gw":2.0767543578609744,"dyr":0,"mc":277134030.39,"mc_om":277134030.39,"sp":0.89,"spc":-0.0532,"ta":2282672,"to_r":0.008269664285839733,"cmc":276029585,"ecmc":178473925.89000002,"ecmc_psh":7123,"shn":25056},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"69864905155d659bbdb0d968","stockId":638,"source":"cn_info","shareholderName":"吉林双阳农村商业银行股份有限公司","declarationDate":"2026-01-07T16:00:00.000Z","date":"2026-01-06T16:00:00.000Z","changeQuantity":-886300,"sharesChangeRatio":0.00285,"priceLimit":"4.905","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":15569300,"priceFloor":4.905,"priceCeiling":4.905,"averagePrice":4.905,"stock":{"_id":638,"stockCode":"000638","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":638,"memoNum":6,"currency":"CNY","name":"*ST万方","isFollowed":false}},{"_id":"691665ce5637278e4029fa41","stockId":638,"source":"cn_info","shareholderName":"吉林双阳农村商业银行股份有限公司","declarationDate":"2025-10-20T16:00:00.000Z","date":"2025-10-13T16:00:00.000Z","changeQuantity":-2057500,"sharesChangeRatio":0.00661,"priceLimit":"3.835","sharesHeldAfterChange":0.05285,"quantityHeldAfterChange":16455600,"priceFloor":3.835,"priceCeiling":3.835,"averagePrice":3.835,"stock":{"_id":638,"stockCode":"000638","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":638,"memoNum":6,"currency":"CNY","name":"*ST万方","isFollowed":false}},{"_id":"690fa1d93897b8316a86d2a0","stockId":638,"source":"cn_info","shareholderName":"吉林双阳农村商业银行股份有限公司","declarationDate":"2025-10-10T16:00:00.000Z","date":"2025-10-08T16:00:00.000Z","changeQuantity":-1056300,"sharesChangeRatio":0.00339,"sharesHeldAfterChange":0.05945,"quantityHeldAfterChange":18513100,"stock":{"_id":638,"stockCode":"000638","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":638,"memoNum":6,"currency":"CNY","name":"*ST万方","isFollowed":false}},{"_id":"686989118fa378a6acc84396","stockId":638,"source":"cn_info","shareholderName":"吉林双阳农村商业银行股份有限公司","declarationDate":"2025-06-06T16:00:00.000Z","date":"2025-06-05T16:00:00.000Z","changeQuantity":-1460700,"sharesChangeRatio":0.0047,"sharesHeldAfterChange":0.068,"quantityHeldAfterChange":21169300,"candlestickAveragePrice":5.1564691577624915,"lastUpdated":"2025-07-30T09:43:16.744Z","stock":{"_id":638,"stockCode":"000638","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":638,"memoNum":6,"currency":"CNY","name":"*ST万方","isFollowed":false}},{"_id":"6865f988b9bea94b6177b376","stockId":638,"source":"cn_info","shareholderName":"吉林双阳农村商业银行股份有限公司","declarationDate":"2025-02-05T16:00:00.000Z","date":"2025-01-26T16:00:00.000Z","changeQuantity":-3110000,"sharesChangeRatio":0.00999,"priceLimit":"6.05","sharesHeldAfterChange":0.07271,"quantityHeldAfterChange":22630000,"priceFloor":6.05,"priceCeiling":6.05,"averagePrice":6.05,"stock":{"_id":638,"stockCode":"000638","exchange":"sz","market":"a","stockType":"company","followedNum":126,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":638,"memoNum":6,"currency":"CNY","name":"*ST万方","isFollowed":false}}],"priceMetricsList":[{"stockId":638,"date":"2026-04-12T16:00:00.000Z","sp":0.89},{"date":"2026-04-09T16:00:00.000Z","stockId":638,"sp":0.94},{"date":"2026-04-08T16:00:00.000Z","stockId":638,"sp":0.99},{"date":"2026-04-07T16:00:00.000Z","stockId":638,"sp":1.04},{"stockId":638,"date":"2026-04-06T16:00:00.000Z","sp":1.09},{"stockId":638,"date":"2026-04-02T16:00:00.000Z","sp":1.15},{"date":"2026-04-01T16:00:00.000Z","stockId":638,"sp":1.21},{"stockId":638,"date":"2026-03-31T16:00:00.000Z","sp":1.27},{"stockId":638,"date":"2026-03-30T16:00:00.000Z","sp":1.34},{"date":"2026-03-29T16:00:00.000Z","stockId":638,"sp":1.41},{"stockId":638,"date":"2026-03-26T16:00:00.000Z","sp":1.48},{"stockId":638,"date":"2026-03-25T16:00:00.000Z","sp":1.41},{"date":"2026-03-24T16:00:00.000Z","stockId":638,"sp":1.48},{"stockId":638,"date":"2026-03-23T16:00:00.000Z","sp":1.55},{"date":"2026-03-22T16:00:00.000Z","stockId":638,"sp":1.48},{"date":"2026-03-19T16:00:00.000Z","stockId":638,"sp":1.41},{"stockId":638,"date":"2026-03-18T16:00:00.000Z","sp":1.34},{"date":"2026-03-17T16:00:00.000Z","stockId":638,"sp":1.41},{"date":"2026-03-16T16:00:00.000Z","stockId":638,"sp":1.48},{"date":"2026-03-15T16:00:00.000Z","stockId":638,"sp":1.56},{"date":"2026-03-12T16:00:00.000Z","stockId":638,"sp":1.64},{"date":"2026-03-11T16:00:00.000Z","stockId":638,"sp":1.73},{"stockId":638,"date":"2026-03-10T16:00:00.000Z","sp":1.82},{"stockId":638,"date":"2026-03-09T16:00:00.000Z","sp":1.89},{"date":"2026-03-08T16:00:00.000Z","stockId":638,"sp":1.99},{"stockId":638,"date":"2026-03-05T16:00:00.000Z","sp":2.08},{"stockId":638,"date":"2026-03-04T16:00:00.000Z","sp":1.98},{"stockId":638,"date":"2026-03-03T16:00:00.000Z","sp":2.08},{"date":"2026-03-02T16:00:00.000Z","stockId":638,"sp":2.19},{"date":"2026-03-01T16:00:00.000Z","stockId":638,"sp":2.31},{"stockId":638,"date":"2026-02-26T16:00:00.000Z","sp":2.43},{"stockId":638,"date":"2026-02-25T16:00:00.000Z","sp":2.56},{"stockId":638,"date":"2026-02-24T16:00:00.000Z","sp":2.44},{"date":"2026-02-23T16:00:00.000Z","stockId":638,"sp":2.32},{"date":"2026-02-12T16:00:00.000Z","stockId":638,"sp":2.21},{"stockId":638,"date":"2026-02-11T16:00:00.000Z","sp":2.1},{"stockId":638,"date":"2026-02-10T16:00:00.000Z","sp":2},{"stockId":638,"date":"2026-02-09T16:00:00.000Z","sp":1.9},{"date":"2026-02-08T16:00:00.000Z","stockId":638,"sp":1.81},{"date":"2026-02-05T16:00:00.000Z","stockId":638,"sp":1.9},{"date":"2026-02-04T16:00:00.000Z","stockId":638,"sp":2},{"stockId":638,"date":"2026-02-03T16:00:00.000Z","sp":2.1},{"stockId":638,"date":"2026-02-02T16:00:00.000Z","sp":2.21},{"date":"2026-02-01T16:00:00.000Z","stockId":638,"sp":2.33},{"stockId":638,"date":"2026-01-29T16:00:00.000Z","sp":2.45},{"stockId":638,"date":"2026-01-28T16:00:00.000Z","sp":2.58},{"stockId":638,"date":"2026-01-27T16:00:00.000Z","sp":2.72},{"date":"2026-01-26T16:00:00.000Z","stockId":638,"sp":2.86},{"date":"2026-01-25T16:00:00.000Z","stockId":638,"sp":3.01},{"date":"2026-01-22T16:00:00.000Z","stockId":638,"sp":3.17},{"date":"2026-01-21T16:00:00.000Z","stockId":638,"sp":3.34},{"stockId":638,"date":"2026-01-20T16:00:00.000Z","sp":3.52},{"date":"2026-01-19T16:00:00.000Z","stockId":638,"sp":3.71},{"stockId":638,"date":"2026-01-18T16:00:00.000Z","sp":3.91},{"date":"2026-01-15T16:00:00.000Z","stockId":638,"sp":4.12},{"date":"2026-01-14T16:00:00.000Z","stockId":638,"sp":4.34},{"date":"2026-01-13T16:00:00.000Z","stockId":638,"sp":4.57},{"stockId":638,"date":"2026-01-12T16:00:00.000Z","sp":4.81},{"date":"2026-01-11T16:00:00.000Z","stockId":638,"sp":5.06},{"date":"2026-01-08T16:00:00.000Z","stockId":638,"sp":4.82},{"date":"2026-01-07T16:00:00.000Z","stockId":638,"sp":4.83},{"date":"2026-01-06T16:00:00.000Z","stockId":638,"sp":4.9},{"date":"2026-01-05T16:00:00.000Z","stockId":638,"sp":5.16},{"date":"2026-01-04T16:00:00.000Z","stockId":638,"sp":4.91},{"date":"2025-12-30T16:00:00.000Z","stockId":638,"sp":4.68},{"date":"2025-12-29T16:00:00.000Z","stockId":638,"sp":4.46},{"date":"2025-12-28T16:00:00.000Z","stockId":638,"sp":4.67},{"date":"2025-12-25T16:00:00.000Z","stockId":638,"sp":4.85},{"date":"2025-12-24T16:00:00.000Z","stockId":638,"sp":5.02},{"date":"2025-12-23T16:00:00.000Z","stockId":638,"sp":5.28},{"date":"2025-12-22T16:00:00.000Z","stockId":638,"sp":5.27},{"date":"2025-12-21T16:00:00.000Z","stockId":638,"sp":5.02},{"date":"2025-12-18T16:00:00.000Z","stockId":638,"sp":4.78},{"date":"2025-12-17T16:00:00.000Z","stockId":638,"sp":4.55},{"date":"2025-12-16T16:00:00.000Z","stockId":638,"sp":4.33},{"date":"2025-12-15T16:00:00.000Z","stockId":638,"sp":4.48},{"date":"2025-12-14T16:00:00.000Z","stockId":638,"sp":4.72},{"date":"2025-12-11T16:00:00.000Z","stockId":638,"sp":4.93},{"date":"2025-12-10T16:00:00.000Z","stockId":638,"sp":4.95},{"date":"2025-12-09T16:00:00.000Z","stockId":638,"sp":5.06},{"date":"2025-12-08T16:00:00.000Z","stockId":638,"sp":5.22},{"date":"2025-12-07T16:00:00.000Z","stockId":638,"sp":5.22},{"date":"2025-12-04T16:00:00.000Z","stockId":638,"sp":5.49},{"date":"2025-12-03T16:00:00.000Z","stockId":638,"sp":5.61},{"date":"2025-12-02T16:00:00.000Z","stockId":638,"sp":5.8},{"date":"2025-12-01T16:00:00.000Z","stockId":638,"sp":6.1},{"date":"2025-11-30T16:00:00.000Z","stockId":638,"sp":6.42},{"date":"2025-11-27T16:00:00.000Z","stockId":638,"sp":6.3},{"date":"2025-11-26T16:00:00.000Z","stockId":638,"sp":6.57},{"date":"2025-11-25T16:00:00.000Z","stockId":638,"sp":6.26},{"date":"2025-11-24T16:00:00.000Z","stockId":638,"sp":6.31},{"date":"2025-11-23T16:00:00.000Z","stockId":638,"sp":6.01},{"date":"2025-11-20T16:00:00.000Z","stockId":638,"sp":5.72},{"date":"2025-11-19T16:00:00.000Z","stockId":638,"sp":5.45},{"date":"2025-11-18T16:00:00.000Z","stockId":638,"sp":5.7},{"date":"2025-11-17T16:00:00.000Z","stockId":638,"sp":6},{"date":"2025-11-16T16:00:00.000Z","stockId":638,"sp":5.71},{"date":"2025-11-13T16:00:00.000Z","stockId":638,"sp":5.44},{"date":"2025-11-12T16:00:00.000Z","stockId":638,"sp":5.73},{"date":"2025-11-11T16:00:00.000Z","stockId":638,"sp":5.8},{"date":"2025-11-10T16:00:00.000Z","stockId":638,"sp":6.11},{"date":"2025-11-09T16:00:00.000Z","stockId":638,"sp":6.43},{"date":"2025-11-06T16:00:00.000Z","stockId":638,"sp":6.77},{"date":"2025-11-05T16:00:00.000Z","stockId":638,"sp":7.13},{"date":"2025-11-04T16:00:00.000Z","stockId":638,"sp":7.51},{"date":"2025-11-03T16:00:00.000Z","stockId":638,"sp":7.9},{"date":"2025-11-02T16:00:00.000Z","stockId":638,"sp":7.54},{"date":"2025-10-30T16:00:00.000Z","stockId":638,"sp":7.18},{"date":"2025-10-29T16:00:00.000Z","stockId":638,"sp":6.84},{"date":"2025-10-28T16:00:00.000Z","stockId":638,"sp":6.51},{"date":"2025-10-27T16:00:00.000Z","stockId":638,"sp":6.33},{"date":"2025-10-26T16:00:00.000Z","stockId":638,"sp":6.03},{"date":"2025-10-23T16:00:00.000Z","stockId":638,"sp":5.74},{"date":"2025-10-22T16:00:00.000Z","stockId":638,"sp":5.47},{"date":"2025-10-21T16:00:00.000Z","stockId":638,"sp":5.21},{"date":"2025-10-20T16:00:00.000Z","stockId":638,"sp":4.96},{"date":"2025-10-19T16:00:00.000Z","stockId":638,"sp":4.88},{"date":"2025-10-16T16:00:00.000Z","stockId":638,"sp":4.65},{"date":"2025-10-15T16:00:00.000Z","stockId":638,"sp":4.56},{"date":"2025-10-14T16:00:00.000Z","stockId":638,"sp":4.34},{"date":"2025-10-13T16:00:00.000Z","stockId":638,"sp":4.13},{"date":"2025-10-12T16:00:00.000Z","stockId":638,"sp":3.93},{"date":"2025-10-09T16:00:00.000Z","stockId":638,"sp":3.74},{"date":"2025-10-08T16:00:00.000Z","stockId":638,"sp":3.65},{"date":"2025-09-29T16:00:00.000Z","stockId":638,"sp":3.75},{"date":"2025-09-28T16:00:00.000Z","stockId":638,"sp":3.77},{"date":"2025-09-25T16:00:00.000Z","stockId":638,"sp":3.95},{"date":"2025-09-24T16:00:00.000Z","stockId":638,"sp":3.95},{"date":"2025-09-23T16:00:00.000Z","stockId":638,"sp":4.15},{"date":"2025-09-22T16:00:00.000Z","stockId":638,"sp":4.37},{"date":"2025-09-21T16:00:00.000Z","stockId":638,"sp":4.6},{"date":"2025-09-18T16:00:00.000Z","stockId":638,"sp":4.38},{"date":"2025-09-17T16:00:00.000Z","stockId":638,"sp":4.22},{"date":"2025-09-16T16:00:00.000Z","stockId":638,"sp":4.37},{"date":"2025-09-15T16:00:00.000Z","stockId":638,"sp":4.4},{"date":"2025-09-14T16:00:00.000Z","stockId":638,"sp":4.41},{"date":"2025-09-11T16:00:00.000Z","stockId":638,"sp":4.32},{"date":"2025-09-10T16:00:00.000Z","stockId":638,"sp":4.36},{"date":"2025-09-09T16:00:00.000Z","stockId":638,"sp":4.43},{"date":"2025-09-08T16:00:00.000Z","stockId":638,"sp":4.41},{"date":"2025-09-07T16:00:00.000Z","stockId":638,"sp":4.38},{"date":"2025-09-04T16:00:00.000Z","stockId":638,"sp":4.23},{"date":"2025-09-03T16:00:00.000Z","stockId":638,"sp":4.25},{"date":"2025-09-02T16:00:00.000Z","stockId":638,"sp":4.47},{"date":"2025-09-01T16:00:00.000Z","stockId":638,"sp":4.7},{"date":"2025-08-31T16:00:00.000Z","stockId":638,"sp":4.84},{"date":"2025-08-28T16:00:00.000Z","stockId":638,"sp":4.89},{"date":"2025-08-27T16:00:00.000Z","stockId":638,"sp":4.75},{"date":"2025-08-26T16:00:00.000Z","stockId":638,"sp":4.72},{"date":"2025-08-25T16:00:00.000Z","stockId":638,"sp":4.66},{"date":"2025-08-24T16:00:00.000Z","stockId":638,"sp":4.44},{"date":"2025-08-21T16:00:00.000Z","stockId":638,"sp":4.49},{"date":"2025-08-20T16:00:00.000Z","stockId":638,"sp":4.49},{"date":"2025-08-19T16:00:00.000Z","stockId":638,"sp":4.58},{"date":"2025-08-18T16:00:00.000Z","stockId":638,"sp":4.48},{"date":"2025-08-17T16:00:00.000Z","stockId":638,"sp":4.44},{"date":"2025-08-14T16:00:00.000Z","stockId":638,"sp":4.36},{"date":"2025-08-13T16:00:00.000Z","stockId":638,"sp":4.35},{"date":"2025-08-12T16:00:00.000Z","stockId":638,"sp":4.28},{"date":"2025-08-11T16:00:00.000Z","stockId":638,"sp":4.23},{"date":"2025-08-10T16:00:00.000Z","stockId":638,"sp":4.09},{"date":"2025-08-07T16:00:00.000Z","stockId":638,"sp":4.09},{"date":"2025-08-06T16:00:00.000Z","stockId":638,"sp":4.13},{"date":"2025-08-05T16:00:00.000Z","stockId":638,"sp":4.15},{"date":"2025-08-04T16:00:00.000Z","stockId":638,"sp":4.16},{"date":"2025-08-03T16:00:00.000Z","stockId":638,"sp":4.11},{"date":"2025-07-31T16:00:00.000Z","stockId":638,"sp":4.02},{"date":"2025-07-30T16:00:00.000Z","stockId":638,"sp":4.01},{"date":"2025-07-29T16:00:00.000Z","stockId":638,"sp":4.21},{"date":"2025-07-28T16:00:00.000Z","stockId":638,"sp":4.26},{"date":"2025-07-27T16:00:00.000Z","stockId":638,"sp":4.27},{"date":"2025-07-24T16:00:00.000Z","stockId":638,"sp":4.3},{"date":"2025-07-23T16:00:00.000Z","stockId":638,"sp":4.12},{"date":"2025-07-22T16:00:00.000Z","stockId":638,"sp":4.28},{"date":"2025-07-21T16:00:00.000Z","stockId":638,"sp":4.5},{"date":"2025-07-20T16:00:00.000Z","stockId":638,"sp":4.74},{"date":"2025-07-17T16:00:00.000Z","stockId":638,"sp":4.77},{"date":"2025-07-16T16:00:00.000Z","stockId":638,"sp":4.9},{"date":"2025-07-15T16:00:00.000Z","stockId":638,"sp":4.92},{"date":"2025-07-14T16:00:00.000Z","stockId":638,"sp":4.85},{"date":"2025-07-13T16:00:00.000Z","stockId":638,"sp":4.75},{"date":"2025-07-10T16:00:00.000Z","stockId":638,"sp":4.71},{"date":"2025-07-09T16:00:00.000Z","stockId":638,"sp":4.53},{"date":"2025-07-08T16:00:00.000Z","stockId":638,"sp":4.51},{"date":"2025-07-07T16:00:00.000Z","stockId":638,"sp":4.57},{"date":"2025-07-06T16:00:00.000Z","stockId":638,"sp":4.42},{"date":"2025-07-03T16:00:00.000Z","stockId":638,"sp":4.35},{"date":"2025-07-02T16:00:00.000Z","stockId":638,"sp":4.47},{"date":"2025-07-01T16:00:00.000Z","stockId":638,"sp":4.48},{"date":"2025-06-30T16:00:00.000Z","stockId":638,"sp":4.52},{"date":"2025-06-29T16:00:00.000Z","stockId":638,"sp":4.49},{"date":"2025-06-26T16:00:00.000Z","stockId":638,"sp":4.39},{"date":"2025-06-25T16:00:00.000Z","stockId":638,"sp":4.43},{"date":"2025-06-24T16:00:00.000Z","stockId":638,"sp":4.48},{"date":"2025-06-23T16:00:00.000Z","stockId":638,"sp":4.56},{"date":"2025-06-22T16:00:00.000Z","stockId":638,"sp":4.53},{"date":"2025-06-19T16:00:00.000Z","stockId":638,"sp":4.7},{"date":"2025-06-18T16:00:00.000Z","stockId":638,"sp":4.95},{"date":"2025-06-17T16:00:00.000Z","stockId":638,"sp":5.21},{"date":"2025-06-16T16:00:00.000Z","stockId":638,"sp":5},{"date":"2025-06-15T16:00:00.000Z","stockId":638,"sp":5.02},{"date":"2025-06-12T16:00:00.000Z","stockId":638,"sp":4.9},{"date":"2025-06-11T16:00:00.000Z","stockId":638,"sp":5.08},{"date":"2025-06-10T16:00:00.000Z","stockId":638,"sp":5.1},{"date":"2025-06-09T16:00:00.000Z","stockId":638,"sp":5.07},{"date":"2025-06-08T16:00:00.000Z","stockId":638,"sp":5.08},{"date":"2025-06-05T16:00:00.000Z","stockId":638,"sp":5.23},{"date":"2025-06-04T16:00:00.000Z","stockId":638,"sp":5.12},{"date":"2025-06-03T16:00:00.000Z","stockId":638,"sp":5.04},{"date":"2025-06-02T16:00:00.000Z","stockId":638,"sp":5.04},{"date":"2025-05-29T16:00:00.000Z","stockId":638,"sp":4.8},{"date":"2025-05-28T16:00:00.000Z","stockId":638,"sp":4.68},{"date":"2025-05-27T16:00:00.000Z","stockId":638,"sp":4.54},{"date":"2025-05-26T16:00:00.000Z","stockId":638,"sp":4.38},{"date":"2025-05-25T16:00:00.000Z","stockId":638,"sp":4.21},{"date":"2025-05-22T16:00:00.000Z","stockId":638,"sp":4.08},{"date":"2025-05-21T16:00:00.000Z","stockId":638,"sp":4.19},{"date":"2025-05-20T16:00:00.000Z","stockId":638,"sp":4.31},{"date":"2025-05-19T16:00:00.000Z","stockId":638,"sp":4.1},{"date":"2025-05-18T16:00:00.000Z","stockId":638,"sp":4.25},{"date":"2025-05-15T16:00:00.000Z","stockId":638,"sp":4.05},{"date":"2025-05-14T16:00:00.000Z","stockId":638,"sp":3.93},{"date":"2025-05-13T16:00:00.000Z","stockId":638,"sp":3.74},{"date":"2025-05-12T16:00:00.000Z","stockId":638,"sp":3.56},{"date":"2025-05-11T16:00:00.000Z","stockId":638,"sp":3.39},{"date":"2025-05-08T16:00:00.000Z","stockId":638,"sp":3.3},{"date":"2025-05-07T16:00:00.000Z","stockId":638,"sp":3.25},{"date":"2025-05-06T16:00:00.000Z","stockId":638,"sp":3.23},{"date":"2025-05-05T16:00:00.000Z","stockId":638,"sp":3.08},{"date":"2025-04-29T16:00:00.000Z","stockId":638,"sp":3.1},{"date":"2025-04-27T16:00:00.000Z","stockId":638,"sp":3.18},{"date":"2025-04-24T16:00:00.000Z","stockId":638,"sp":3.53},{"date":"2025-04-23T16:00:00.000Z","stockId":638,"sp":3.68},{"date":"2025-04-22T16:00:00.000Z","stockId":638,"sp":3.87},{"date":"2025-04-21T16:00:00.000Z","stockId":638,"sp":4.11},{"date":"2025-04-20T16:00:00.000Z","stockId":638,"sp":4.57},{"date":"2025-04-17T16:00:00.000Z","stockId":638,"sp":5.08},{"date":"2025-04-16T16:00:00.000Z","stockId":638,"sp":5},{"date":"2025-04-15T16:00:00.000Z","stockId":638,"sp":4.91},{"date":"2025-04-14T16:00:00.000Z","stockId":638,"sp":5.08},{"date":"2025-04-13T16:00:00.000Z","stockId":638,"sp":4.98},{"date":"2025-04-10T16:00:00.000Z","stockId":638,"sp":4.88},{"date":"2025-04-09T16:00:00.000Z","stockId":638,"sp":4.89},{"date":"2025-04-08T16:00:00.000Z","stockId":638,"sp":4.84},{"date":"2025-04-07T16:00:00.000Z","stockId":638,"sp":4.76},{"date":"2025-04-06T16:00:00.000Z","stockId":638,"sp":4.49},{"date":"2025-04-02T16:00:00.000Z","stockId":638,"sp":4.99},{"date":"2025-04-01T16:00:00.000Z","stockId":638,"sp":4.94},{"date":"2025-03-31T16:00:00.000Z","stockId":638,"sp":4.95},{"date":"2025-03-30T16:00:00.000Z","stockId":638,"sp":4.8},{"date":"2025-03-27T16:00:00.000Z","stockId":638,"sp":4.9},{"date":"2025-03-26T16:00:00.000Z","stockId":638,"sp":5.06},{"date":"2025-03-25T16:00:00.000Z","stockId":638,"sp":5.07},{"date":"2025-03-24T16:00:00.000Z","stockId":638,"sp":4.89},{"date":"2025-03-23T16:00:00.000Z","stockId":638,"sp":4.91},{"date":"2025-03-20T16:00:00.000Z","stockId":638,"sp":5.19},{"date":"2025-03-19T16:00:00.000Z","stockId":638,"sp":5.25},{"date":"2025-03-18T16:00:00.000Z","stockId":638,"sp":5.25},{"date":"2025-03-17T16:00:00.000Z","stockId":638,"sp":5.35},{"date":"2025-03-16T16:00:00.000Z","stockId":638,"sp":5.37},{"date":"2025-03-13T16:00:00.000Z","stockId":638,"sp":5.29},{"date":"2025-03-12T16:00:00.000Z","stockId":638,"sp":5.2},{"date":"2025-03-11T16:00:00.000Z","stockId":638,"sp":5.24},{"date":"2025-03-10T16:00:00.000Z","stockId":638,"sp":5.26},{"date":"2025-03-09T16:00:00.000Z","stockId":638,"sp":5.19},{"date":"2025-03-06T16:00:00.000Z","stockId":638,"sp":5.14},{"date":"2025-03-05T16:00:00.000Z","stockId":638,"sp":5.17},{"date":"2025-03-04T16:00:00.000Z","stockId":638,"sp":5.13},{"date":"2025-03-03T16:00:00.000Z","stockId":638,"sp":5.19},{"date":"2025-03-02T16:00:00.000Z","stockId":638,"sp":5.07},{"date":"2025-02-27T16:00:00.000Z","stockId":638,"sp":4.99},{"date":"2025-02-26T16:00:00.000Z","stockId":638,"sp":5.13},{"date":"2025-02-25T16:00:00.000Z","stockId":638,"sp":5.15},{"date":"2025-02-24T16:00:00.000Z","stockId":638,"sp":5.17},{"date":"2025-02-23T16:00:00.000Z","stockId":638,"sp":5.23},{"date":"2025-02-20T16:00:00.000Z","stockId":638,"sp":5.06},{"date":"2025-02-19T16:00:00.000Z","stockId":638,"sp":5.13},{"date":"2025-02-18T16:00:00.000Z","stockId":638,"sp":5.1},{"date":"2025-02-17T16:00:00.000Z","stockId":638,"sp":5.02},{"date":"2025-02-16T16:00:00.000Z","stockId":638,"sp":5.27},{"date":"2025-02-13T16:00:00.000Z","stockId":638,"sp":5.08},{"date":"2025-02-12T16:00:00.000Z","stockId":638,"sp":5.11},{"date":"2025-02-11T16:00:00.000Z","stockId":638,"sp":5.18},{"date":"2025-02-10T16:00:00.000Z","stockId":638,"sp":5.17},{"date":"2025-02-09T16:00:00.000Z","stockId":638,"sp":5.25},{"date":"2025-02-06T16:00:00.000Z","stockId":638,"sp":5},{"date":"2025-02-05T16:00:00.000Z","stockId":638,"sp":4.94},{"date":"2025-02-04T16:00:00.000Z","stockId":638,"sp":4.97},{"date":"2025-01-26T16:00:00.000Z","stockId":638,"sp":4.94},{"date":"2025-01-23T16:00:00.000Z","stockId":638,"sp":4.75},{"date":"2025-01-22T16:00:00.000Z","stockId":638,"sp":4.68},{"date":"2025-01-21T16:00:00.000Z","stockId":638,"sp":4.55},{"date":"2025-01-20T16:00:00.000Z","stockId":638,"sp":4.6},{"date":"2025-01-19T16:00:00.000Z","stockId":638,"sp":4.68},{"date":"2025-01-16T16:00:00.000Z","stockId":638,"sp":4.63},{"date":"2025-01-15T16:00:00.000Z","stockId":638,"sp":4.71},{"date":"2025-01-14T16:00:00.000Z","stockId":638,"sp":4.54},{"date":"2025-01-13T16:00:00.000Z","stockId":638,"sp":4.57},{"date":"2025-01-12T16:00:00.000Z","stockId":638,"sp":4.33},{"date":"2025-01-09T16:00:00.000Z","stockId":638,"sp":4.31},{"date":"2025-01-08T16:00:00.000Z","stockId":638,"sp":4.49},{"date":"2025-01-07T16:00:00.000Z","stockId":638,"sp":4.43},{"date":"2025-01-06T16:00:00.000Z","stockId":638,"sp":4.47},{"date":"2025-01-05T16:00:00.000Z","stockId":638,"sp":4.3},{"date":"2025-01-02T16:00:00.000Z","stockId":638,"sp":4.36},{"date":"2025-01-01T16:00:00.000Z","stockId":638,"sp":4.64},{"date":"2024-12-30T16:00:00.000Z","stockId":638,"sp":4.66},{"date":"2024-12-29T16:00:00.000Z","stockId":638,"sp":4.73},{"date":"2024-12-26T16:00:00.000Z","stockId":638,"sp":4.89},{"date":"2024-12-25T16:00:00.000Z","stockId":638,"sp":4.77},{"date":"2024-12-24T16:00:00.000Z","stockId":638,"sp":4.74},{"date":"2024-12-23T16:00:00.000Z","stockId":638,"sp":4.93},{"date":"2024-12-22T16:00:00.000Z","stockId":638,"sp":5.03},{"date":"2024-12-19T16:00:00.000Z","stockId":638,"sp":5.58},{"date":"2024-12-18T16:00:00.000Z","stockId":638,"sp":5.49},{"date":"2024-12-17T16:00:00.000Z","stockId":638,"sp":5.53},{"date":"2024-12-16T16:00:00.000Z","stockId":638,"sp":5.59},{"date":"2024-12-15T16:00:00.000Z","stockId":638,"sp":6.06},{"date":"2024-12-12T16:00:00.000Z","stockId":638,"sp":6.02},{"date":"2024-12-11T16:00:00.000Z","stockId":638,"sp":6.23},{"date":"2024-12-10T16:00:00.000Z","stockId":638,"sp":6.04},{"date":"2024-12-09T16:00:00.000Z","stockId":638,"sp":5.98},{"date":"2024-12-08T16:00:00.000Z","stockId":638,"sp":6.05},{"date":"2024-12-05T16:00:00.000Z","stockId":638,"sp":5.96},{"date":"2024-12-04T16:00:00.000Z","stockId":638,"sp":5.83},{"date":"2024-12-03T16:00:00.000Z","stockId":638,"sp":5.73},{"date":"2024-12-02T16:00:00.000Z","stockId":638,"sp":5.89},{"date":"2024-12-01T16:00:00.000Z","stockId":638,"sp":5.78},{"date":"2024-11-28T16:00:00.000Z","stockId":638,"sp":5.57},{"date":"2024-11-27T16:00:00.000Z","stockId":638,"sp":5.56},{"date":"2024-11-26T16:00:00.000Z","stockId":638,"sp":5.44},{"date":"2024-11-25T16:00:00.000Z","stockId":638,"sp":5.48},{"date":"2024-11-24T16:00:00.000Z","stockId":638,"sp":5.45},{"date":"2024-11-21T16:00:00.000Z","stockId":638,"sp":5.37},{"date":"2024-11-20T16:00:00.000Z","stockId":638,"sp":5.55},{"date":"2024-11-19T16:00:00.000Z","stockId":638,"sp":5.44},{"date":"2024-11-18T16:00:00.000Z","stockId":638,"sp":5.32},{"date":"2024-11-17T16:00:00.000Z","stockId":638,"sp":5.23},{"date":"2024-11-14T16:00:00.000Z","stockId":638,"sp":5.41},{"date":"2024-11-13T16:00:00.000Z","stockId":638,"sp":5.68},{"date":"2024-11-12T16:00:00.000Z","stockId":638,"sp":5.94},{"date":"2024-11-11T16:00:00.000Z","stockId":638,"sp":6.17},{"date":"2024-11-10T16:00:00.000Z","stockId":638,"sp":5.91},{"date":"2024-11-07T16:00:00.000Z","stockId":638,"sp":5.98},{"date":"2024-11-06T16:00:00.000Z","stockId":638,"sp":5.93},{"date":"2024-11-05T16:00:00.000Z","stockId":638,"sp":5.87},{"date":"2024-11-04T16:00:00.000Z","stockId":638,"sp":6.09},{"date":"2024-11-03T16:00:00.000Z","stockId":638,"sp":6.26},{"date":"2024-10-31T16:00:00.000Z","stockId":638,"sp":5.97},{"date":"2024-10-30T16:00:00.000Z","stockId":638,"sp":5.61},{"date":"2024-10-29T16:00:00.000Z","stockId":638,"sp":5.1},{"date":"2024-10-28T16:00:00.000Z","stockId":638,"sp":5.25},{"date":"2024-10-27T16:00:00.000Z","stockId":638,"sp":5.12},{"date":"2024-10-24T16:00:00.000Z","stockId":638,"sp":4.65},{"date":"2024-10-23T16:00:00.000Z","stockId":638,"sp":4.56},{"date":"2024-10-22T16:00:00.000Z","stockId":638,"sp":4.52},{"date":"2024-10-21T16:00:00.000Z","stockId":638,"sp":4.55},{"date":"2024-10-20T16:00:00.000Z","stockId":638,"sp":4.47},{"date":"2024-10-17T16:00:00.000Z","stockId":638,"sp":4.32},{"date":"2024-10-16T16:00:00.000Z","stockId":638,"sp":4.26},{"date":"2024-10-15T16:00:00.000Z","stockId":638,"sp":4.36},{"date":"2024-10-14T16:00:00.000Z","stockId":638,"sp":4.44},{"date":"2024-10-13T16:00:00.000Z","stockId":638,"sp":4.33},{"date":"2024-10-10T16:00:00.000Z","stockId":638,"sp":4.11},{"date":"2024-10-09T16:00:00.000Z","stockId":638,"sp":4.32},{"date":"2024-10-08T16:00:00.000Z","stockId":638,"sp":4.36},{"date":"2024-10-07T16:00:00.000Z","stockId":638,"sp":4.84},{"date":"2024-09-29T16:00:00.000Z","stockId":638,"sp":4.63},{"date":"2024-09-26T16:00:00.000Z","stockId":638,"sp":4.25},{"date":"2024-09-25T16:00:00.000Z","stockId":638,"sp":4.11},{"date":"2024-09-24T16:00:00.000Z","stockId":638,"sp":3.94},{"date":"2024-09-23T16:00:00.000Z","stockId":638,"sp":3.92},{"date":"2024-09-22T16:00:00.000Z","stockId":638,"sp":3.82},{"date":"2024-09-19T16:00:00.000Z","stockId":638,"sp":3.78},{"date":"2024-09-18T16:00:00.000Z","stockId":638,"sp":3.78},{"date":"2024-09-17T16:00:00.000Z","stockId":638,"sp":3.59},{"date":"2024-09-12T16:00:00.000Z","stockId":638,"sp":3.66},{"date":"2024-09-11T16:00:00.000Z","stockId":638,"sp":3.72},{"date":"2024-09-10T16:00:00.000Z","stockId":638,"sp":3.69},{"date":"2024-09-09T16:00:00.000Z","stockId":638,"sp":3.8},{"date":"2024-09-08T16:00:00.000Z","stockId":638,"sp":3.71},{"date":"2024-09-05T16:00:00.000Z","stockId":638,"sp":3.62},{"date":"2024-09-04T16:00:00.000Z","stockId":638,"sp":3.69},{"date":"2024-09-03T16:00:00.000Z","stockId":638,"sp":3.66},{"date":"2024-09-02T16:00:00.000Z","stockId":638,"sp":3.69},{"date":"2024-09-01T16:00:00.000Z","stockId":638,"sp":3.65},{"date":"2024-08-29T16:00:00.000Z","stockId":638,"sp":3.58},{"date":"2024-08-28T16:00:00.000Z","stockId":638,"sp":3.52},{"date":"2024-08-27T16:00:00.000Z","stockId":638,"sp":3.48},{"date":"2024-08-26T16:00:00.000Z","stockId":638,"sp":3.4},{"date":"2024-08-25T16:00:00.000Z","stockId":638,"sp":3.44},{"date":"2024-08-22T16:00:00.000Z","stockId":638,"sp":3.33},{"date":"2024-08-21T16:00:00.000Z","stockId":638,"sp":3.43},{"date":"2024-08-20T16:00:00.000Z","stockId":638,"sp":3.44},{"date":"2024-08-19T16:00:00.000Z","stockId":638,"sp":3.46},{"date":"2024-08-18T16:00:00.000Z","stockId":638,"sp":3.52},{"date":"2024-08-15T16:00:00.000Z","stockId":638,"sp":3.57},{"date":"2024-08-14T16:00:00.000Z","stockId":638,"sp":3.62},{"date":"2024-08-13T16:00:00.000Z","stockId":638,"sp":3.57},{"date":"2024-08-12T16:00:00.000Z","stockId":638,"sp":3.56},{"date":"2024-08-11T16:00:00.000Z","stockId":638,"sp":3.55},{"date":"2024-08-08T16:00:00.000Z","stockId":638,"sp":3.63},{"date":"2024-08-07T16:00:00.000Z","stockId":638,"sp":3.71},{"date":"2024-08-06T16:00:00.000Z","stockId":638,"sp":3.63},{"date":"2024-08-05T16:00:00.000Z","stockId":638,"sp":3.67},{"date":"2024-08-04T16:00:00.000Z","stockId":638,"sp":3.5},{"date":"2024-08-01T16:00:00.000Z","stockId":638,"sp":3.64},{"date":"2024-07-31T16:00:00.000Z","stockId":638,"sp":3.7},{"date":"2024-07-30T16:00:00.000Z","stockId":638,"sp":3.66},{"date":"2024-07-29T16:00:00.000Z","stockId":638,"sp":3.64},{"date":"2024-07-28T16:00:00.000Z","stockId":638,"sp":3.48},{"date":"2024-07-25T16:00:00.000Z","stockId":638,"sp":3.39},{"date":"2024-07-24T16:00:00.000Z","stockId":638,"sp":3.32},{"date":"2024-07-23T16:00:00.000Z","stockId":638,"sp":3.32},{"date":"2024-07-22T16:00:00.000Z","stockId":638,"sp":3.4},{"date":"2024-07-21T16:00:00.000Z","stockId":638,"sp":3.44},{"date":"2024-07-18T16:00:00.000Z","stockId":638,"sp":3.41},{"date":"2024-07-17T16:00:00.000Z","stockId":638,"sp":3.35},{"date":"2024-07-16T16:00:00.000Z","stockId":638,"sp":3.33},{"date":"2024-07-15T16:00:00.000Z","stockId":638,"sp":3.33},{"date":"2024-07-14T16:00:00.000Z","stockId":638,"sp":3.37},{"date":"2024-07-11T16:00:00.000Z","stockId":638,"sp":3.33},{"date":"2024-07-10T16:00:00.000Z","stockId":638,"sp":3.32},{"date":"2024-07-09T16:00:00.000Z","stockId":638,"sp":3.13},{"date":"2024-07-08T16:00:00.000Z","stockId":638,"sp":3.26},{"date":"2024-07-07T16:00:00.000Z","stockId":638,"sp":3.27},{"date":"2024-07-04T16:00:00.000Z","stockId":638,"sp":3.41},{"date":"2024-07-03T16:00:00.000Z","stockId":638,"sp":3.36},{"date":"2024-07-02T16:00:00.000Z","stockId":638,"sp":3.48},{"date":"2024-07-01T16:00:00.000Z","stockId":638,"sp":3.55},{"date":"2024-06-30T16:00:00.000Z","stockId":638,"sp":3.48},{"date":"2024-06-27T16:00:00.000Z","stockId":638,"sp":3.54},{"date":"2024-06-26T16:00:00.000Z","stockId":638,"sp":3.44},{"sp":3.49,"stockId":638,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.44,"stockId":638,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.39,"stockId":638,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.57,"stockId":638,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.66,"stockId":638,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.77,"stockId":638,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.82,"stockId":638,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.47,"stockId":638,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.54,"stockId":638,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.6,"stockId":638,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.71,"stockId":638,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.6,"stockId":638,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.63,"stockId":638,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.3,"stockId":638,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.61,"stockId":638,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.82,"stockId":638,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.94,"stockId":638,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.38,"stockId":638,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.32,"stockId":638,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.8,"stockId":638,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.33,"stockId":638,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.42,"stockId":638,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.93,"stockId":638,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.48,"stockId":638,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.07,"stockId":638,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.02,"stockId":638,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.15,"stockId":638,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.34,"stockId":638,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.31,"stockId":638,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.2,"stockId":638,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.18,"stockId":638,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.11,"stockId":638,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":638,"sp":4.27},{"date":"2024-05-08T16:00:00.000Z","stockId":638,"sp":4.39},{"date":"2024-05-07T16:00:00.000Z","stockId":638,"sp":4.29},{"date":"2024-05-06T16:00:00.000Z","stockId":638,"sp":4.31},{"date":"2024-05-05T16:00:00.000Z","stockId":638,"sp":4.36},{"date":"2024-04-29T16:00:00.000Z","stockId":638,"sp":4.15},{"date":"2024-04-28T16:00:00.000Z","stockId":638,"sp":4.38},{"date":"2024-04-25T16:00:00.000Z","stockId":638,"sp":4.19},{"date":"2024-04-24T16:00:00.000Z","stockId":638,"sp":4.2},{"date":"2024-04-23T16:00:00.000Z","stockId":638,"sp":4.3},{"date":"2024-04-22T16:00:00.000Z","stockId":638,"sp":4.1},{"date":"2024-04-21T16:00:00.000Z","stockId":638,"sp":3.97},{"date":"2024-04-18T16:00:00.000Z","stockId":638,"sp":4.16},{"date":"2024-04-17T16:00:00.000Z","stockId":638,"sp":4.09},{"date":"2024-04-16T16:00:00.000Z","stockId":638,"sp":4.11},{"date":"2024-04-15T16:00:00.000Z","stockId":638,"sp":4.11},{"date":"2024-04-14T16:00:00.000Z","stockId":638,"sp":4.57},{"date":"2024-04-11T16:00:00.000Z","stockId":638,"sp":5.08},{"date":"2024-04-10T16:00:00.000Z","stockId":638,"sp":5.17},{"date":"2024-04-09T16:00:00.000Z","stockId":638,"sp":5.35},{"date":"2024-04-08T16:00:00.000Z","stockId":638,"sp":5.63},{"date":"2024-04-07T16:00:00.000Z","stockId":638,"sp":5.76},{"date":"2024-04-02T16:00:00.000Z","stockId":638,"sp":5.65},{"date":"2024-04-01T16:00:00.000Z","stockId":638,"sp":5.84},{"date":"2024-03-31T16:00:00.000Z","stockId":638,"sp":5.71},{"date":"2024-03-28T16:00:00.000Z","stockId":638,"sp":5.52},{"date":"2024-03-27T16:00:00.000Z","stockId":638,"sp":5.47},{"date":"2024-03-26T16:00:00.000Z","stockId":638,"sp":5.29},{"date":"2024-03-25T16:00:00.000Z","stockId":638,"sp":5.58},{"date":"2024-03-24T16:00:00.000Z","stockId":638,"sp":5.52},{"date":"2024-03-21T16:00:00.000Z","stockId":638,"sp":5.78},{"date":"2024-03-20T16:00:00.000Z","stockId":638,"sp":5.94},{"date":"2024-03-19T16:00:00.000Z","stockId":638,"sp":5.76},{"date":"2024-03-18T16:00:00.000Z","stockId":638,"sp":5.7},{"date":"2024-03-17T16:00:00.000Z","stockId":638,"sp":5.65},{"date":"2024-03-14T16:00:00.000Z","stockId":638,"sp":5.51},{"date":"2024-03-13T16:00:00.000Z","stockId":638,"sp":5.5},{"date":"2024-03-12T16:00:00.000Z","stockId":638,"sp":5.72},{"date":"2024-03-11T16:00:00.000Z","stockId":638,"sp":5.65},{"date":"2024-03-10T16:00:00.000Z","stockId":638,"sp":5.14},{"date":"2024-03-07T16:00:00.000Z","stockId":638,"sp":5.06},{"date":"2024-03-06T16:00:00.000Z","stockId":638,"sp":5.08},{"date":"2024-03-05T16:00:00.000Z","stockId":638,"sp":5.06},{"date":"2024-03-04T16:00:00.000Z","stockId":638,"sp":4.96},{"date":"2024-03-03T16:00:00.000Z","stockId":638,"sp":4.96},{"date":"2024-02-29T16:00:00.000Z","stockId":638,"sp":5.05},{"date":"2024-02-28T16:00:00.000Z","stockId":638,"sp":4.89},{"date":"2024-02-27T16:00:00.000Z","stockId":638,"sp":4.69},{"date":"2024-02-26T16:00:00.000Z","stockId":638,"sp":5.21},{"date":"2024-02-25T16:00:00.000Z","stockId":638,"sp":4.96},{"date":"2024-02-22T16:00:00.000Z","stockId":638,"sp":4.87},{"date":"2024-02-21T16:00:00.000Z","stockId":638,"sp":4.84},{"date":"2024-02-20T16:00:00.000Z","stockId":638,"sp":4.6},{"date":"2024-02-19T16:00:00.000Z","stockId":638,"sp":4.18},{"date":"2024-02-18T16:00:00.000Z","stockId":638,"sp":4.06},{"date":"2024-02-07T16:00:00.000Z","stockId":638,"sp":3.69},{"date":"2024-02-06T16:00:00.000Z","stockId":638,"sp":3.58},{"date":"2024-02-05T16:00:00.000Z","stockId":638,"sp":3.98},{"date":"2024-02-04T16:00:00.000Z","stockId":638,"sp":4.38},{"date":"2024-02-01T16:00:00.000Z","stockId":638,"sp":4.87},{"date":"2024-01-31T16:00:00.000Z","stockId":638,"sp":5.2},{"date":"2024-01-30T16:00:00.000Z","stockId":638,"sp":5.38},{"date":"2024-01-29T16:00:00.000Z","stockId":638,"sp":5.86},{"date":"2024-01-28T16:00:00.000Z","stockId":638,"sp":6.1},{"date":"2024-01-25T16:00:00.000Z","stockId":638,"sp":6.55},{"date":"2024-01-24T16:00:00.000Z","stockId":638,"sp":6.51},{"date":"2024-01-23T16:00:00.000Z","stockId":638,"sp":6.44},{"date":"2024-01-22T16:00:00.000Z","stockId":638,"sp":6.2},{"date":"2024-01-21T16:00:00.000Z","stockId":638,"sp":6.74},{"date":"2024-01-18T16:00:00.000Z","stockId":638,"sp":7.49},{"date":"2024-01-17T16:00:00.000Z","stockId":638,"sp":7.86},{"date":"2024-01-16T16:00:00.000Z","stockId":638,"sp":8.73},{"date":"2024-01-15T16:00:00.000Z","stockId":638,"sp":9.31},{"date":"2024-01-14T16:00:00.000Z","stockId":638,"sp":8.46},{"date":"2024-01-11T16:00:00.000Z","stockId":638,"sp":7.69},{"date":"2024-01-10T16:00:00.000Z","stockId":638,"sp":6.99},{"date":"2024-01-09T16:00:00.000Z","stockId":638,"sp":6.62},{"date":"2024-01-08T16:00:00.000Z","stockId":638,"sp":6.71},{"date":"2024-01-07T16:00:00.000Z","stockId":638,"sp":6.56},{"date":"2024-01-04T16:00:00.000Z","stockId":638,"sp":6.68},{"date":"2024-01-03T16:00:00.000Z","stockId":638,"sp":6.92},{"date":"2024-01-02T16:00:00.000Z","stockId":638,"sp":6.91},{"date":"2024-01-01T16:00:00.000Z","stockId":638,"sp":6.9},{"date":"2023-12-28T16:00:00.000Z","stockId":638,"sp":6.72},{"date":"2023-12-27T16:00:00.000Z","stockId":638,"sp":6.51},{"date":"2023-12-26T16:00:00.000Z","stockId":638,"sp":6.44},{"date":"2023-12-25T16:00:00.000Z","stockId":638,"sp":6.38},{"date":"2023-12-24T16:00:00.000Z","stockId":638,"sp":6.45},{"date":"2023-12-21T16:00:00.000Z","stockId":638,"sp":6.61},{"date":"2023-12-20T16:00:00.000Z","stockId":638,"sp":6.79},{"date":"2023-12-19T16:00:00.000Z","stockId":638,"sp":6.78},{"date":"2023-12-18T16:00:00.000Z","stockId":638,"sp":6.87},{"date":"2023-12-17T16:00:00.000Z","stockId":638,"sp":6.95},{"date":"2023-12-14T16:00:00.000Z","stockId":638,"sp":7.01},{"date":"2023-12-13T16:00:00.000Z","stockId":638,"sp":6.92},{"date":"2023-12-12T16:00:00.000Z","stockId":638,"sp":6.9},{"date":"2023-12-11T16:00:00.000Z","stockId":638,"sp":6.81},{"date":"2023-12-10T16:00:00.000Z","stockId":638,"sp":6.68},{"date":"2023-12-07T16:00:00.000Z","stockId":638,"sp":6.6},{"date":"2023-12-06T16:00:00.000Z","stockId":638,"sp":6.81},{"date":"2023-12-05T16:00:00.000Z","stockId":638,"sp":6.87},{"date":"2023-12-04T16:00:00.000Z","stockId":638,"sp":6.8},{"date":"2023-12-03T16:00:00.000Z","stockId":638,"sp":6.94},{"date":"2023-11-30T16:00:00.000Z","stockId":638,"sp":6.87},{"date":"2023-11-29T16:00:00.000Z","stockId":638,"sp":6.83},{"date":"2023-11-28T16:00:00.000Z","stockId":638,"sp":6.76},{"date":"2023-11-27T16:00:00.000Z","stockId":638,"sp":6.84},{"date":"2023-11-26T16:00:00.000Z","stockId":638,"sp":6.82},{"date":"2023-11-23T16:00:00.000Z","stockId":638,"sp":7},{"date":"2023-11-22T16:00:00.000Z","stockId":638,"sp":6.99},{"date":"2023-11-21T16:00:00.000Z","stockId":638,"sp":6.78},{"date":"2023-11-20T16:00:00.000Z","stockId":638,"sp":6.89},{"date":"2023-11-19T16:00:00.000Z","stockId":638,"sp":6.87},{"date":"2023-11-16T16:00:00.000Z","stockId":638,"sp":6.86},{"date":"2023-11-15T16:00:00.000Z","stockId":638,"sp":6.75},{"date":"2023-11-14T16:00:00.000Z","stockId":638,"sp":6.8},{"date":"2023-11-13T16:00:00.000Z","stockId":638,"sp":6.82},{"date":"2023-11-12T16:00:00.000Z","stockId":638,"sp":6.68},{"date":"2023-11-09T16:00:00.000Z","stockId":638,"sp":6.58},{"date":"2023-11-08T16:00:00.000Z","stockId":638,"sp":6.57},{"date":"2023-11-07T16:00:00.000Z","stockId":638,"sp":6.62},{"date":"2023-11-06T16:00:00.000Z","stockId":638,"sp":6.58},{"date":"2023-11-05T16:00:00.000Z","stockId":638,"sp":6.47},{"date":"2023-11-02T16:00:00.000Z","stockId":638,"sp":6.41},{"date":"2023-11-01T16:00:00.000Z","stockId":638,"sp":6.49},{"date":"2023-10-31T16:00:00.000Z","stockId":638,"sp":6.5},{"date":"2023-10-30T16:00:00.000Z","stockId":638,"sp":6.41},{"date":"2023-10-29T16:00:00.000Z","stockId":638,"sp":6.67},{"date":"2023-10-26T16:00:00.000Z","stockId":638,"sp":6.06},{"date":"2023-10-25T16:00:00.000Z","stockId":638,"sp":5.96},{"date":"2023-10-24T16:00:00.000Z","stockId":638,"sp":5.93},{"date":"2023-10-23T16:00:00.000Z","stockId":638,"sp":5.87},{"date":"2023-10-22T16:00:00.000Z","stockId":638,"sp":5.64},{"date":"2023-10-19T16:00:00.000Z","stockId":638,"sp":5.75},{"date":"2023-10-18T16:00:00.000Z","stockId":638,"sp":5.79},{"date":"2023-10-17T16:00:00.000Z","stockId":638,"sp":5.86},{"date":"2023-10-16T16:00:00.000Z","stockId":638,"sp":5.95},{"date":"2023-10-15T16:00:00.000Z","stockId":638,"sp":5.98},{"date":"2023-10-12T16:00:00.000Z","stockId":638,"sp":5.95},{"date":"2023-10-11T16:00:00.000Z","stockId":638,"sp":6.06},{"date":"2023-10-10T16:00:00.000Z","stockId":638,"sp":6.05},{"date":"2023-10-09T16:00:00.000Z","stockId":638,"sp":6.08},{"date":"2023-10-08T16:00:00.000Z","stockId":638,"sp":6.06},{"date":"2023-09-27T16:00:00.000Z","stockId":638,"sp":6.22},{"date":"2023-09-26T16:00:00.000Z","stockId":638,"sp":6.17},{"date":"2023-09-25T16:00:00.000Z","stockId":638,"sp":6.18},{"date":"2023-09-24T16:00:00.000Z","stockId":638,"sp":6.18},{"date":"2023-09-21T16:00:00.000Z","stockId":638,"sp":6.45},{"date":"2023-09-20T16:00:00.000Z","stockId":638,"sp":6.53},{"date":"2023-09-19T16:00:00.000Z","stockId":638,"sp":6.43},{"date":"2023-09-18T16:00:00.000Z","stockId":638,"sp":6.53},{"date":"2023-09-17T16:00:00.000Z","stockId":638,"sp":6.67},{"date":"2023-09-14T16:00:00.000Z","stockId":638,"sp":6.35},{"date":"2023-09-13T16:00:00.000Z","stockId":638,"sp":6.26},{"date":"2023-09-12T16:00:00.000Z","stockId":638,"sp":6.32},{"date":"2023-09-11T16:00:00.000Z","stockId":638,"sp":6.39},{"date":"2023-09-10T16:00:00.000Z","stockId":638,"sp":6.52},{"date":"2023-09-07T16:00:00.000Z","stockId":638,"sp":6.39},{"date":"2023-09-06T16:00:00.000Z","stockId":638,"sp":6.36},{"date":"2023-09-05T16:00:00.000Z","stockId":638,"sp":6.51},{"date":"2023-09-04T16:00:00.000Z","stockId":638,"sp":6.53},{"date":"2023-09-03T16:00:00.000Z","stockId":638,"sp":6.58},{"date":"2023-08-31T16:00:00.000Z","stockId":638,"sp":6.41},{"date":"2023-08-30T16:00:00.000Z","stockId":638,"sp":6.52},{"date":"2023-08-29T16:00:00.000Z","stockId":638,"sp":6.72},{"date":"2023-08-28T16:00:00.000Z","stockId":638,"sp":6.68},{"date":"2023-08-27T16:00:00.000Z","stockId":638,"sp":6.42},{"date":"2023-08-24T16:00:00.000Z","stockId":638,"sp":6.31},{"date":"2023-08-23T16:00:00.000Z","stockId":638,"sp":6.49},{"date":"2023-08-22T16:00:00.000Z","stockId":638,"sp":6.57},{"date":"2023-08-21T16:00:00.000Z","stockId":638,"sp":6.69},{"date":"2023-08-20T16:00:00.000Z","stockId":638,"sp":6.66},{"date":"2023-08-17T16:00:00.000Z","stockId":638,"sp":6.67},{"date":"2023-08-16T16:00:00.000Z","stockId":638,"sp":6.89},{"date":"2023-08-15T16:00:00.000Z","stockId":638,"sp":6.75},{"date":"2023-08-14T16:00:00.000Z","stockId":638,"sp":6.72},{"date":"2023-08-13T16:00:00.000Z","stockId":638,"sp":6.71},{"date":"2023-08-10T16:00:00.000Z","stockId":638,"sp":6.65},{"date":"2023-08-09T16:00:00.000Z","stockId":638,"sp":6.82},{"date":"2023-08-08T16:00:00.000Z","stockId":638,"sp":6.77},{"date":"2023-08-07T16:00:00.000Z","stockId":638,"sp":6.87},{"date":"2023-08-06T16:00:00.000Z","stockId":638,"sp":7.04},{"date":"2023-08-03T16:00:00.000Z","stockId":638,"sp":6.92},{"date":"2023-08-02T16:00:00.000Z","stockId":638,"sp":6.93},{"date":"2023-08-01T16:00:00.000Z","stockId":638,"sp":6.83},{"date":"2023-07-31T16:00:00.000Z","stockId":638,"sp":6.9},{"date":"2023-07-30T16:00:00.000Z","stockId":638,"sp":7.16},{"date":"2023-07-27T16:00:00.000Z","stockId":638,"sp":6.95},{"date":"2023-07-26T16:00:00.000Z","stockId":638,"sp":7.47},{"date":"2023-07-25T16:00:00.000Z","stockId":638,"sp":7.99},{"date":"2023-07-24T16:00:00.000Z","stockId":638,"sp":8.38},{"date":"2023-07-23T16:00:00.000Z","stockId":638,"sp":7.62},{"date":"2023-07-20T16:00:00.000Z","stockId":638,"sp":6.93}],"dateFlag":"day"}