window.pageData = {"stock":{"_id":829,"stockCode":"000829","exchange":"sz","market":"a","stockType":"company","followedNum":240,"ipoDate":"1997-12-01T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":14,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":829,"establishDate":"1997-11-06T16:00:00.000Z","memoNum":9,"listingStatus":"normally_listed","currency":"CNY","name":"天音控股","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"tykg","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"深圳市投资控股有限公司","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-11T19:14:24.526Z"}],"province":{"shortName":"江西"},"earliestMutualMarketDate":"2017-04-17T16:00:00.000Z","industry":{"_id":2010000450401,"stockCode":"450401","name":"专业连锁","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":450401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-18.082663515353005},"pb":{"mcw":1.2044556042845869},"ps_ttm":{"mcw":0.2992444517024395},"dyr":{"mcw":0.012720128536870177}},"staticDividendYieldRatio":0.012717744095612693},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000406,"stockCode":"C0406","exchange":"sz","stockType":"industry","source":"cni","tickerId":406,"name":"零售业"},{"_id":2000000040604,"stockCode":"C040604","exchange":"sz","stockType":"industry","source":"cni","tickerId":40604,"name":"专营零售"}],"sw":[{"_id":2010000450000,"stockCode":"450000","name":"商业贸易","stockType":"industry","exchange":"sw","tickerId":450000,"source":"sw"},{"_id":2010000450400,"stockCode":"450400","name":"专业零售","stockType":"industry","exchange":"sw","tickerId":450400,"source":"sw"},{"_id":2010000450401,"stockCode":"450401","name":"专业连锁","stockType":"industry","exchange":"sw","tickerId":450401,"source":"sw"}],"sw_2021":[{"_id":2020000450000,"stockCode":"450000","name":"商贸零售","stockType":"industry","exchange":"sw_2021","tickerId":450000,"source":"sw_2021"},{"_id":2020000450400,"stockCode":"450400","name":"专业连锁","stockType":"industry","exchange":"sw_2021","tickerId":450400,"source":"sw_2021"},{"_id":2020000450401,"stockCode":"450401","name":"专业连锁","stockType":"industry","exchange":"sw_2021","tickerId":450401,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000989,"stockCode":"000989","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":989,"name":"全指可选","weighting":0.00246},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00066},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0005},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00029},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0001},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.0001}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.chinatelling.com","companyName":"天音通信控股股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":829,"type":"tr_dri","cagr_p_r_fs":0.08031992439928026,"cagr_p_r_fys":-0.27314390467461047,"cagr_p_r_y1":-0.22407045009784754,"cagr_p_r_y3":-0.04083784279500147,"cagr_p_r_y5":-0.011393247937931505,"p_r_fs":8.115586957790663,"cagr_p_r_d30":-0.1371055495103375,"cagr_p_r_d60":-0.29133154602323497,"cagr_p_r_d90":-0.24976348155156092,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"1997-12-01T16:00:00.000Z","cagr_p_r_y10":-0.048944211145283134,"cagr_p_r_y20":0.05187281733152438,"cagr_p_r_d14":0.08630136986301351,"cagr_p_r_d7":0.046174142480211344},"shnc":{"stockId":829,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_d90":-0.09871544629668706,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":68339,"shnc_q1":-0.09871544629668706,"shnc_q2":-0.174370560092785,"shnc_q3":-0.2235969097932288,"shnc_y1":-0.24671244805502585,"shnc_y2":-0.25371292534835976,"shnc_rln":68339},"ple":{"stockId":829,"type":"ple","ps":150243900,"ps_mc":1191434127,"ps_shbt10sh_r":0.3580638376070679,"ps_sc_r":0.1466,"pc":8,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":829,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":0.0146,"mtaslb":449626750,"mtaslb_mc_r":0.057240290527502576,"mtaslb_fbc":2322869,"mtaslb_fb":447710784,"mtaslb_smc":21900,"mtaslb_sb":1915966,"fb_mc_rc_d1":0.00029571571624092513,"fb_mc_rc_d5":0.00006891441402049741,"fb_mc_rc_d20":-0.009681317079085384,"fb_mc_rc_d60":-0.01110073050590167,"fb_mc_rc_d120":-0.0126858953224163,"sb_mc_rc_d1":0.000037204155735916017,"sb_mc_rc_d5":0.000018140205473320656,"sb_mc_rc_d20":0.000030034498240824006,"sb_mc_rc_d60":0.00004367261711743401,"sb_mc_rc_d120":0.00003835105699274749,"npa_o_f_d1":2322869,"npa_o_f_d120":-88757886,"npa_o_f_d20":-77800696,"npa_o_f_d5":554345,"npa_o_f_d60":-81129237,"fb_mc_rc_d240":-0.025506305291628496,"npa_o_f_d240":-217436909},"mm_ha":{"stockId":829,"type":"mm_ha","mm_sh":10133703,"mm_sha":79042883,"mm_sh_cap_r":0.009894941340675093,"spc":0.1001,"mm_shc_v_r":0.015090055156518399,"mm_sh_nba_d1":2008811.2000400086,"mm_sh_nba_d5":2008811.2000400086,"mm_sh_nba_d20":2008811.2000400086,"mm_sh_nba_d60":2008811.2000400086,"mm_sh_nba_d120":-1193515.2023672608,"mm_sh_nba_d240":-62876304.39687599,"mm_sh_cap_rc_d1":0.0002032935928936554,"mm_sh_cap_rc_d5":0.0002032935928936554,"mm_sh_cap_rc_d20":0.0002032935928936554,"mm_sh_cap_rc_d60":0.0002032935928936554,"mm_sh_cap_rc_d120":-0.00010194021632235328,"mm_sh_nbv_d1":208199,"mm_sh_nbv_d5":208199,"mm_sh_nbv_d20":208199,"mm_sh_nbv_d60":208199,"mm_sh_nbv_d120":-104400,"mm_sh_nbv_d240":-5621800,"mm_sh_nbp_d1":258179.73144812987,"mm_sh_nbp_d5":1262821.5461150345,"mm_sh_nbp_d20":1262821.5461150345,"mm_sh_nbp_d60":1262821.5461150345,"mm_sh_nbp_d120":1080421.1865397226,"mm_sh_nbp_d240":1381164.795628699,"mm_sh_nbpr_d1":0.1285236419644553,"mm_sh_nbpr_d5":0.08377118118173021,"mm_sh_nbpr_d20":0.08377118118173021,"mm_sh_nbpr_d60":0.08377118118173021,"mm_sh_nbpr_d120":0.2021854060067798,"mm_sh_nbpr_d240":0.11998805441210621,"mm_sh_cap_rc_d240":-0.005489343947519208,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.000029701861226546796,"mm_shc_v_r_d20":0.00075450275782592,"mm_shc_v_r_d240":-0.0014775391163888284,"mm_shc_v_r_d5":0.00301801103130368,"mm_shc_v_r_d60":0.00025150091927530663,"mm_sh_cap_rc_q1":-0.0021332201049630954,"mm_sh_cap_rc_q2":0.0009199206199347002,"mm_sh_cap_rc_q3":0.004070307819585294,"mm_sh_cap_rc_q4":0.00427360141247895,"mm_sh_nba_q1":-16557168.281284602,"mm_sh_nba_q2":16394981.889392132,"mm_sh_nba_q3":51315736.784639,"mm_sh_nba_q4":53324547.984679006,"mm_sh_nbv_q1":-2184694,"mm_sh_nbv_q2":942118,"mm_sh_nbv_q3":4168523,"mm_sh_nbv_q4":4376722}},"priceMetrics":{"pe_ttm":-442.03071268494193,"d_pe_ttm":-128.7503691647464,"pb":2.805222701861374,"pb_wo_gw":4.085037736532698,"dyr":0,"mc":8129046473.34,"mc_om":8129046473.34,"sp":7.93,"spc":0.0339,"ta":250824073,"to_r":0.03050072754019589,"cmc":8121348275,"ecmc":5777981444.69,"ecmc_psh":84549,"shn":68339},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"689cebee1ace07d9b4a212ec","stockId":829,"source":"cn_info","shareholderName":"北京恒华致胜管理咨询合伙企业(有限合伙)","declarationDate":"2025-07-15T16:00:00.000Z","date":"2025-07-13T16:00:00.000Z","changeQuantity":17520000,"sharesChangeRatio":0.0171,"priceLimit":"11.1-11.6","sharesHeldAfterChange":0.0171,"quantityHeldAfterChange":17520000,"priceFloor":11.1,"priceCeiling":11.6,"averagePrice":11.35,"stock":{"_id":829,"stockCode":"000829","exchange":"sz","market":"a","stockType":"company","followedNum":240,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":829,"memoNum":9,"currency":"CNY","name":"天音控股","isFollowed":false}},{"_id":"689cebee1ace07d9b4a212ed","stockId":829,"source":"cn_info","shareholderName":"何志平","declarationDate":"2025-07-15T16:00:00.000Z","date":"2025-07-13T16:00:00.000Z","changeQuantity":-17520000,"sharesChangeRatio":0.0171,"priceLimit":"11.1-11.6","sharesHeldAfterChange":0.0145,"quantityHeldAfterChange":14920000,"priceFloor":11.1,"priceCeiling":11.6,"averagePrice":11.35,"stock":{"_id":829,"stockCode":"000829","exchange":"sz","market":"a","stockType":"company","followedNum":240,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":829,"memoNum":9,"currency":"CNY","name":"天音控股","isFollowed":false}}],"priceMetricsList":[{"stockId":829,"date":"2026-07-09T16:00:00.000Z","sp":7.93},{"date":"2026-07-08T16:00:00.000Z","stockId":829,"sp":7.67},{"date":"2026-07-07T16:00:00.000Z","stockId":829,"sp":7.56},{"stockId":829,"date":"2026-07-06T16:00:00.000Z","sp":7.37},{"date":"2026-07-05T16:00:00.000Z","stockId":829,"sp":7.6},{"stockId":829,"date":"2026-07-02T16:00:00.000Z","sp":7.58},{"stockId":829,"date":"2026-07-01T16:00:00.000Z","sp":7.55},{"stockId":829,"date":"2026-06-30T16:00:00.000Z","sp":7.85},{"date":"2026-06-29T16:00:00.000Z","stockId":829,"sp":7.8},{"stockId":829,"date":"2026-06-28T16:00:00.000Z","sp":7.09},{"stockId":829,"date":"2026-06-25T16:00:00.000Z","sp":7.3},{"stockId":829,"date":"2026-06-24T16:00:00.000Z","sp":7.7},{"date":"2026-06-23T16:00:00.000Z","stockId":829,"sp":7.65},{"date":"2026-06-22T16:00:00.000Z","stockId":829,"sp":7.93},{"stockId":829,"date":"2026-06-21T16:00:00.000Z","sp":8.11},{"stockId":829,"date":"2026-06-17T16:00:00.000Z","sp":8.19},{"date":"2026-06-16T16:00:00.000Z","stockId":829,"sp":8.5},{"date":"2026-06-15T16:00:00.000Z","stockId":829,"sp":8.55},{"date":"2026-06-14T16:00:00.000Z","stockId":829,"sp":8.68},{"stockId":829,"date":"2026-06-11T16:00:00.000Z","sp":8.88},{"stockId":829,"date":"2026-06-10T16:00:00.000Z","sp":8.85},{"stockId":829,"date":"2026-06-09T16:00:00.000Z","sp":9.19},{"stockId":829,"date":"2026-06-08T16:00:00.000Z","sp":9.28},{"stockId":829,"date":"2026-06-07T16:00:00.000Z","sp":8.77},{"date":"2026-06-04T16:00:00.000Z","stockId":829,"sp":9.16},{"stockId":829,"date":"2026-06-03T16:00:00.000Z","sp":9.16},{"stockId":829,"date":"2026-06-02T16:00:00.000Z","sp":9.01},{"stockId":829,"date":"2026-06-01T16:00:00.000Z","sp":8.55},{"stockId":829,"date":"2026-05-31T16:00:00.000Z","sp":8.67},{"date":"2026-05-28T16:00:00.000Z","stockId":829,"sp":8.43},{"stockId":829,"date":"2026-05-27T16:00:00.000Z","sp":8.66},{"stockId":829,"date":"2026-05-26T16:00:00.000Z","sp":8.59},{"date":"2026-05-25T16:00:00.000Z","stockId":829,"sp":9.13},{"date":"2026-05-24T16:00:00.000Z","stockId":829,"sp":9.09},{"stockId":829,"date":"2026-05-21T16:00:00.000Z","sp":9.27},{"date":"2026-05-20T16:00:00.000Z","stockId":829,"sp":9.53},{"stockId":829,"date":"2026-05-19T16:00:00.000Z","sp":9.81},{"date":"2026-05-18T16:00:00.000Z","stockId":829,"sp":10.05},{"stockId":829,"date":"2026-05-17T16:00:00.000Z","sp":10.12},{"date":"2026-05-14T16:00:00.000Z","stockId":829,"sp":10.4},{"date":"2026-05-13T16:00:00.000Z","stockId":829,"sp":10.61},{"date":"2026-05-12T16:00:00.000Z","stockId":829,"sp":11.03},{"date":"2026-05-11T16:00:00.000Z","stockId":829,"sp":11.18},{"date":"2026-05-10T16:00:00.000Z","stockId":829,"sp":11.19},{"date":"2026-05-07T16:00:00.000Z","stockId":829,"sp":11.51},{"date":"2026-05-06T16:00:00.000Z","stockId":829,"sp":11.73},{"date":"2026-05-05T16:00:00.000Z","stockId":829,"sp":11.79},{"date":"2026-04-29T16:00:00.000Z","stockId":829,"sp":11.7},{"date":"2026-04-28T16:00:00.000Z","stockId":829,"sp":11.47},{"date":"2026-04-27T16:00:00.000Z","stockId":829,"sp":11.11},{"stockId":829,"date":"2026-04-26T16:00:00.000Z","sp":11.54},{"stockId":829,"date":"2026-04-23T16:00:00.000Z","sp":11.9},{"date":"2026-04-22T16:00:00.000Z","stockId":829,"sp":12.14},{"date":"2026-04-21T16:00:00.000Z","stockId":829,"sp":11.54},{"stockId":829,"date":"2026-04-20T16:00:00.000Z","sp":10.99},{"date":"2026-04-19T16:00:00.000Z","stockId":829,"sp":11.01},{"stockId":829,"date":"2026-04-16T16:00:00.000Z","sp":10.97},{"stockId":829,"date":"2026-04-15T16:00:00.000Z","sp":10.8},{"date":"2026-04-14T16:00:00.000Z","stockId":829,"sp":10.66},{"date":"2026-04-13T16:00:00.000Z","stockId":829,"sp":10.46},{"stockId":829,"date":"2026-04-12T16:00:00.000Z","sp":10.7},{"date":"2026-04-09T16:00:00.000Z","stockId":829,"sp":10.57},{"stockId":829,"date":"2026-04-08T16:00:00.000Z","sp":10.61},{"stockId":829,"date":"2026-04-07T16:00:00.000Z","sp":10.59},{"stockId":829,"date":"2026-04-06T16:00:00.000Z","sp":10.25},{"stockId":829,"date":"2026-04-02T16:00:00.000Z","sp":10.19},{"stockId":829,"date":"2026-04-01T16:00:00.000Z","sp":10.12},{"date":"2026-03-31T16:00:00.000Z","stockId":829,"sp":10.35},{"date":"2026-03-30T16:00:00.000Z","stockId":829,"sp":10.38},{"stockId":829,"date":"2026-03-29T16:00:00.000Z","sp":10.43},{"stockId":829,"date":"2026-03-26T16:00:00.000Z","sp":10.38},{"stockId":829,"date":"2026-03-25T16:00:00.000Z","sp":10.3},{"date":"2026-03-24T16:00:00.000Z","stockId":829,"sp":10.31},{"date":"2026-03-23T16:00:00.000Z","stockId":829,"sp":9.82},{"stockId":829,"date":"2026-03-22T16:00:00.000Z","sp":9.45},{"stockId":829,"date":"2026-03-19T16:00:00.000Z","sp":10.46},{"date":"2026-03-18T16:00:00.000Z","stockId":829,"sp":10.69},{"stockId":829,"date":"2026-03-17T16:00:00.000Z","sp":10.77},{"date":"2026-03-16T16:00:00.000Z","stockId":829,"sp":10.72},{"stockId":829,"date":"2026-03-15T16:00:00.000Z","sp":10.93},{"stockId":829,"date":"2026-03-12T16:00:00.000Z","sp":10.87},{"date":"2026-03-11T16:00:00.000Z","stockId":829,"sp":10.55},{"stockId":829,"date":"2026-03-10T16:00:00.000Z","sp":10.84},{"date":"2026-03-09T16:00:00.000Z","stockId":829,"sp":10.54},{"date":"2026-03-08T16:00:00.000Z","stockId":829,"sp":10.19},{"stockId":829,"date":"2026-03-05T16:00:00.000Z","sp":10.3},{"stockId":829,"date":"2026-03-04T16:00:00.000Z","sp":10.53},{"stockId":829,"date":"2026-03-03T16:00:00.000Z","sp":10.52},{"stockId":829,"date":"2026-03-02T16:00:00.000Z","sp":10.56},{"date":"2026-03-01T16:00:00.000Z","stockId":829,"sp":11.11},{"date":"2026-02-26T16:00:00.000Z","stockId":829,"sp":10.99},{"date":"2026-02-25T16:00:00.000Z","stockId":829,"sp":10.93},{"date":"2026-02-24T16:00:00.000Z","stockId":829,"sp":10.82},{"date":"2026-02-23T16:00:00.000Z","stockId":829,"sp":10.66},{"date":"2026-02-12T16:00:00.000Z","stockId":829,"sp":10.58},{"stockId":829,"date":"2026-02-11T16:00:00.000Z","sp":10.71},{"stockId":829,"date":"2026-02-10T16:00:00.000Z","sp":10.97},{"stockId":829,"date":"2026-02-09T16:00:00.000Z","sp":11.2},{"stockId":829,"date":"2026-02-08T16:00:00.000Z","sp":10.51},{"stockId":829,"date":"2026-02-05T16:00:00.000Z","sp":10.3},{"stockId":829,"date":"2026-02-04T16:00:00.000Z","sp":10.3},{"stockId":829,"date":"2026-02-03T16:00:00.000Z","sp":10.35},{"date":"2026-02-02T16:00:00.000Z","stockId":829,"sp":10.34},{"stockId":829,"date":"2026-02-01T16:00:00.000Z","sp":10.13},{"stockId":829,"date":"2026-01-29T16:00:00.000Z","sp":10.45},{"date":"2026-01-28T16:00:00.000Z","stockId":829,"sp":10.4},{"stockId":829,"date":"2026-01-27T16:00:00.000Z","sp":10.36},{"date":"2026-01-26T16:00:00.000Z","stockId":829,"sp":10.53},{"date":"2026-01-25T16:00:00.000Z","stockId":829,"sp":10.75},{"date":"2026-01-22T16:00:00.000Z","stockId":829,"sp":10.96},{"date":"2026-01-21T16:00:00.000Z","stockId":829,"sp":10.86},{"stockId":829,"date":"2026-01-20T16:00:00.000Z","sp":10.74},{"stockId":829,"date":"2026-01-19T16:00:00.000Z","sp":10.52},{"stockId":829,"date":"2026-01-18T16:00:00.000Z","sp":10.62},{"stockId":829,"date":"2026-01-15T16:00:00.000Z","sp":10.58},{"date":"2026-01-14T16:00:00.000Z","stockId":829,"sp":10.8},{"date":"2026-01-13T16:00:00.000Z","stockId":829,"sp":11.08},{"stockId":829,"date":"2026-01-12T16:00:00.000Z","sp":11.82},{"stockId":829,"date":"2026-01-11T16:00:00.000Z","sp":11.9},{"stockId":829,"date":"2026-01-08T16:00:00.000Z","sp":11.33},{"date":"2026-01-07T16:00:00.000Z","stockId":829,"sp":11},{"date":"2026-01-06T16:00:00.000Z","stockId":829,"sp":10.68},{"date":"2026-01-05T16:00:00.000Z","stockId":829,"sp":10.98},{"date":"2026-01-04T16:00:00.000Z","stockId":829,"sp":10.96},{"date":"2025-12-30T16:00:00.000Z","stockId":829,"sp":10.91},{"date":"2025-12-29T16:00:00.000Z","stockId":829,"sp":10.55},{"date":"2025-12-28T16:00:00.000Z","stockId":829,"sp":10.58},{"date":"2025-12-25T16:00:00.000Z","stockId":829,"sp":10.57},{"date":"2025-12-24T16:00:00.000Z","stockId":829,"sp":10.71},{"date":"2025-12-23T16:00:00.000Z","stockId":829,"sp":10.77},{"date":"2025-12-22T16:00:00.000Z","stockId":829,"sp":10.65},{"date":"2025-12-21T16:00:00.000Z","stockId":829,"sp":10.87},{"date":"2025-12-18T16:00:00.000Z","stockId":829,"sp":11.09},{"date":"2025-12-17T16:00:00.000Z","stockId":829,"sp":10.94},{"date":"2025-12-16T16:00:00.000Z","stockId":829,"sp":10.95},{"date":"2025-12-15T16:00:00.000Z","stockId":829,"sp":10.91},{"date":"2025-12-14T16:00:00.000Z","stockId":829,"sp":11},{"date":"2025-12-11T16:00:00.000Z","stockId":829,"sp":10.78},{"date":"2025-12-10T16:00:00.000Z","stockId":829,"sp":10.47},{"date":"2025-12-09T16:00:00.000Z","stockId":829,"sp":10.78},{"date":"2025-12-08T16:00:00.000Z","stockId":829,"sp":10.77},{"date":"2025-12-07T16:00:00.000Z","stockId":829,"sp":10.9},{"date":"2025-12-04T16:00:00.000Z","stockId":829,"sp":10.89},{"date":"2025-12-03T16:00:00.000Z","stockId":829,"sp":10.88},{"date":"2025-12-02T16:00:00.000Z","stockId":829,"sp":11.21},{"date":"2025-12-01T16:00:00.000Z","stockId":829,"sp":11.49},{"date":"2025-11-30T16:00:00.000Z","stockId":829,"sp":11.36},{"date":"2025-11-27T16:00:00.000Z","stockId":829,"sp":10.33},{"date":"2025-11-26T16:00:00.000Z","stockId":829,"sp":10.47},{"date":"2025-11-25T16:00:00.000Z","stockId":829,"sp":10.35},{"date":"2025-11-24T16:00:00.000Z","stockId":829,"sp":10.48},{"date":"2025-11-23T16:00:00.000Z","stockId":829,"sp":10.44},{"date":"2025-11-20T16:00:00.000Z","stockId":829,"sp":10.09},{"date":"2025-11-19T16:00:00.000Z","stockId":829,"sp":10.15},{"date":"2025-11-18T16:00:00.000Z","stockId":829,"sp":10.09},{"date":"2025-11-17T16:00:00.000Z","stockId":829,"sp":10.18},{"date":"2025-11-16T16:00:00.000Z","stockId":829,"sp":10.31},{"date":"2025-11-13T16:00:00.000Z","stockId":829,"sp":10.31},{"date":"2025-11-12T16:00:00.000Z","stockId":829,"sp":10.32},{"date":"2025-11-11T16:00:00.000Z","stockId":829,"sp":10.36},{"date":"2025-11-10T16:00:00.000Z","stockId":829,"sp":10.54},{"date":"2025-11-09T16:00:00.000Z","stockId":829,"sp":10.36},{"date":"2025-11-06T16:00:00.000Z","stockId":829,"sp":10.18},{"date":"2025-11-05T16:00:00.000Z","stockId":829,"sp":10.23},{"date":"2025-11-04T16:00:00.000Z","stockId":829,"sp":10.21},{"date":"2025-11-03T16:00:00.000Z","stockId":829,"sp":10.26},{"date":"2025-11-02T16:00:00.000Z","stockId":829,"sp":10.25},{"date":"2025-10-30T16:00:00.000Z","stockId":829,"sp":10.09},{"date":"2025-10-29T16:00:00.000Z","stockId":829,"sp":9.9},{"date":"2025-10-28T16:00:00.000Z","stockId":829,"sp":10.02},{"date":"2025-10-27T16:00:00.000Z","stockId":829,"sp":9.97},{"date":"2025-10-26T16:00:00.000Z","stockId":829,"sp":10.05},{"date":"2025-10-23T16:00:00.000Z","stockId":829,"sp":10.13},{"date":"2025-10-22T16:00:00.000Z","stockId":829,"sp":10.43},{"date":"2025-10-21T16:00:00.000Z","stockId":829,"sp":10.31},{"date":"2025-10-20T16:00:00.000Z","stockId":829,"sp":9.79},{"date":"2025-10-19T16:00:00.000Z","stockId":829,"sp":9.77},{"date":"2025-10-16T16:00:00.000Z","stockId":829,"sp":9.52},{"date":"2025-10-15T16:00:00.000Z","stockId":829,"sp":9.7},{"date":"2025-10-14T16:00:00.000Z","stockId":829,"sp":9.87},{"date":"2025-10-13T16:00:00.000Z","stockId":829,"sp":9.64},{"date":"2025-10-12T16:00:00.000Z","stockId":829,"sp":9.78},{"date":"2025-10-09T16:00:00.000Z","stockId":829,"sp":9.8},{"date":"2025-10-08T16:00:00.000Z","stockId":829,"sp":9.76},{"date":"2025-09-29T16:00:00.000Z","stockId":829,"sp":9.6},{"date":"2025-09-28T16:00:00.000Z","stockId":829,"sp":9.64},{"date":"2025-09-25T16:00:00.000Z","stockId":829,"sp":9.62},{"date":"2025-09-24T16:00:00.000Z","stockId":829,"sp":9.81},{"date":"2025-09-23T16:00:00.000Z","stockId":829,"sp":9.66},{"date":"2025-09-22T16:00:00.000Z","stockId":829,"sp":9.55},{"date":"2025-09-21T16:00:00.000Z","stockId":829,"sp":9.78},{"date":"2025-09-18T16:00:00.000Z","stockId":829,"sp":9.63},{"date":"2025-09-17T16:00:00.000Z","stockId":829,"sp":9.71},{"date":"2025-09-16T16:00:00.000Z","stockId":829,"sp":9.89},{"date":"2025-09-15T16:00:00.000Z","stockId":829,"sp":9.76},{"date":"2025-09-14T16:00:00.000Z","stockId":829,"sp":9.6},{"date":"2025-09-11T16:00:00.000Z","stockId":829,"sp":9.68},{"date":"2025-09-10T16:00:00.000Z","stockId":829,"sp":9.72},{"date":"2025-09-09T16:00:00.000Z","stockId":829,"sp":9.62},{"date":"2025-09-08T16:00:00.000Z","stockId":829,"sp":9.63},{"date":"2025-09-07T16:00:00.000Z","stockId":829,"sp":9.84},{"date":"2025-09-04T16:00:00.000Z","stockId":829,"sp":9.9},{"date":"2025-09-03T16:00:00.000Z","stockId":829,"sp":9.7},{"date":"2025-09-02T16:00:00.000Z","stockId":829,"sp":9.68},{"date":"2025-09-01T16:00:00.000Z","stockId":829,"sp":9.96},{"date":"2025-08-31T16:00:00.000Z","stockId":829,"sp":10.33},{"date":"2025-08-28T16:00:00.000Z","stockId":829,"sp":10.45},{"date":"2025-08-27T16:00:00.000Z","stockId":829,"sp":10.6},{"date":"2025-08-26T16:00:00.000Z","stockId":829,"sp":10.45},{"date":"2025-08-25T16:00:00.000Z","stockId":829,"sp":10.75},{"date":"2025-08-24T16:00:00.000Z","stockId":829,"sp":10.62},{"date":"2025-08-21T16:00:00.000Z","stockId":829,"sp":10.63},{"date":"2025-08-20T16:00:00.000Z","stockId":829,"sp":10.58},{"date":"2025-08-19T16:00:00.000Z","stockId":829,"sp":10.64},{"date":"2025-08-18T16:00:00.000Z","stockId":829,"sp":10.52},{"date":"2025-08-17T16:00:00.000Z","stockId":829,"sp":10.49},{"date":"2025-08-14T16:00:00.000Z","stockId":829,"sp":10.24},{"date":"2025-08-13T16:00:00.000Z","stockId":829,"sp":10.16},{"date":"2025-08-12T16:00:00.000Z","stockId":829,"sp":10.37},{"date":"2025-08-11T16:00:00.000Z","stockId":829,"sp":10.36},{"date":"2025-08-10T16:00:00.000Z","stockId":829,"sp":10.32},{"date":"2025-08-07T16:00:00.000Z","stockId":829,"sp":10.15},{"date":"2025-08-06T16:00:00.000Z","stockId":829,"sp":10.32},{"date":"2025-08-05T16:00:00.000Z","stockId":829,"sp":10.3},{"date":"2025-08-04T16:00:00.000Z","stockId":829,"sp":10.29},{"date":"2025-08-03T16:00:00.000Z","stockId":829,"sp":10.17},{"date":"2025-07-31T16:00:00.000Z","stockId":829,"sp":10.15},{"date":"2025-07-30T16:00:00.000Z","stockId":829,"sp":10.19},{"date":"2025-07-29T16:00:00.000Z","stockId":829,"sp":10.27},{"date":"2025-07-28T16:00:00.000Z","stockId":829,"sp":10.27},{"date":"2025-07-27T16:00:00.000Z","stockId":829,"sp":10.27},{"date":"2025-07-24T16:00:00.000Z","stockId":829,"sp":10.35},{"date":"2025-07-23T16:00:00.000Z","stockId":829,"sp":10.33},{"date":"2025-07-22T16:00:00.000Z","stockId":829,"sp":9.94},{"date":"2025-07-21T16:00:00.000Z","stockId":829,"sp":9.99},{"date":"2025-07-20T16:00:00.000Z","stockId":829,"sp":10.06},{"date":"2025-07-17T16:00:00.000Z","stockId":829,"sp":10.02},{"date":"2025-07-16T16:00:00.000Z","stockId":829,"sp":10.1},{"date":"2025-07-15T16:00:00.000Z","stockId":829,"sp":9.98},{"date":"2025-07-14T16:00:00.000Z","stockId":829,"sp":9.94},{"date":"2025-07-13T16:00:00.000Z","stockId":829,"sp":10.21},{"date":"2025-07-10T16:00:00.000Z","stockId":829,"sp":10.33},{"date":"2025-07-09T16:00:00.000Z","stockId":829,"sp":10.22},{"date":"2025-07-08T16:00:00.000Z","stockId":829,"sp":10.17},{"date":"2025-07-07T16:00:00.000Z","stockId":829,"sp":10.26},{"date":"2025-07-06T16:00:00.000Z","stockId":829,"sp":10.16},{"date":"2025-07-03T16:00:00.000Z","stockId":829,"sp":10.16},{"date":"2025-07-02T16:00:00.000Z","stockId":829,"sp":10.34},{"date":"2025-07-01T16:00:00.000Z","stockId":829,"sp":10.37},{"date":"2025-06-30T16:00:00.000Z","stockId":829,"sp":10.82},{"date":"2025-06-29T16:00:00.000Z","stockId":829,"sp":10.21},{"date":"2025-06-26T16:00:00.000Z","stockId":829,"sp":10.12},{"date":"2025-06-25T16:00:00.000Z","stockId":829,"sp":10.11},{"date":"2025-06-24T16:00:00.000Z","stockId":829,"sp":9.94},{"date":"2025-06-23T16:00:00.000Z","stockId":829,"sp":9.88},{"date":"2025-06-22T16:00:00.000Z","stockId":829,"sp":9.6},{"date":"2025-06-19T16:00:00.000Z","stockId":829,"sp":9.43},{"date":"2025-06-18T16:00:00.000Z","stockId":829,"sp":9.53},{"date":"2025-06-17T16:00:00.000Z","stockId":829,"sp":9.71},{"date":"2025-06-16T16:00:00.000Z","stockId":829,"sp":9.76},{"date":"2025-06-15T16:00:00.000Z","stockId":829,"sp":9.74},{"date":"2025-06-12T16:00:00.000Z","stockId":829,"sp":9.59},{"date":"2025-06-11T16:00:00.000Z","stockId":829,"sp":9.91},{"date":"2025-06-10T16:00:00.000Z","stockId":829,"sp":9.95},{"date":"2025-06-09T16:00:00.000Z","stockId":829,"sp":9.91},{"date":"2025-06-08T16:00:00.000Z","stockId":829,"sp":10.1},{"date":"2025-06-05T16:00:00.000Z","stockId":829,"sp":9.95},{"date":"2025-06-04T16:00:00.000Z","stockId":829,"sp":9.99},{"date":"2025-06-03T16:00:00.000Z","stockId":829,"sp":9.94},{"date":"2025-06-02T16:00:00.000Z","stockId":829,"sp":9.78},{"date":"2025-05-29T16:00:00.000Z","stockId":829,"sp":9.81},{"date":"2025-05-28T16:00:00.000Z","stockId":829,"sp":10.11},{"date":"2025-05-27T16:00:00.000Z","stockId":829,"sp":9.81},{"date":"2025-05-26T16:00:00.000Z","stockId":829,"sp":9.91},{"date":"2025-05-25T16:00:00.000Z","stockId":829,"sp":9.97},{"date":"2025-05-22T16:00:00.000Z","stockId":829,"sp":9.84},{"date":"2025-05-21T16:00:00.000Z","stockId":829,"sp":10.07},{"date":"2025-05-20T16:00:00.000Z","stockId":829,"sp":10.18},{"date":"2025-05-19T16:00:00.000Z","stockId":829,"sp":10.46},{"date":"2025-05-18T16:00:00.000Z","stockId":829,"sp":10.12},{"date":"2025-05-15T16:00:00.000Z","stockId":829,"sp":9.95},{"date":"2025-05-14T16:00:00.000Z","stockId":829,"sp":9.95},{"date":"2025-05-13T16:00:00.000Z","stockId":829,"sp":10.16},{"date":"2025-05-12T16:00:00.000Z","stockId":829,"sp":10.14},{"date":"2025-05-11T16:00:00.000Z","stockId":829,"sp":10.23},{"date":"2025-05-08T16:00:00.000Z","stockId":829,"sp":10.07},{"date":"2025-05-07T16:00:00.000Z","stockId":829,"sp":10.3},{"date":"2025-05-06T16:00:00.000Z","stockId":829,"sp":10.14},{"date":"2025-05-05T16:00:00.000Z","stockId":829,"sp":10.07},{"date":"2025-04-29T16:00:00.000Z","stockId":829,"sp":9.66},{"date":"2025-04-28T16:00:00.000Z","stockId":829,"sp":9.55},{"date":"2025-04-27T16:00:00.000Z","stockId":829,"sp":9.43},{"date":"2025-04-24T16:00:00.000Z","stockId":829,"sp":9.63},{"date":"2025-04-23T16:00:00.000Z","stockId":829,"sp":9.58},{"date":"2025-04-22T16:00:00.000Z","stockId":829,"sp":9.88},{"date":"2025-04-21T16:00:00.000Z","stockId":829,"sp":9.82},{"date":"2025-04-20T16:00:00.000Z","stockId":829,"sp":9.84},{"date":"2025-04-17T16:00:00.000Z","stockId":829,"sp":9.62},{"date":"2025-04-16T16:00:00.000Z","stockId":829,"sp":9.57},{"date":"2025-04-15T16:00:00.000Z","stockId":829,"sp":9.57},{"date":"2025-04-14T16:00:00.000Z","stockId":829,"sp":9.78},{"date":"2025-04-13T16:00:00.000Z","stockId":829,"sp":9.79},{"date":"2025-04-10T16:00:00.000Z","stockId":829,"sp":9.52},{"date":"2025-04-09T16:00:00.000Z","stockId":829,"sp":9.43},{"date":"2025-04-08T16:00:00.000Z","stockId":829,"sp":9.2},{"date":"2025-04-07T16:00:00.000Z","stockId":829,"sp":9.05},{"date":"2025-04-06T16:00:00.000Z","stockId":829,"sp":9.61},{"date":"2025-04-02T16:00:00.000Z","stockId":829,"sp":10.68},{"date":"2025-04-01T16:00:00.000Z","stockId":829,"sp":10.86},{"date":"2025-03-31T16:00:00.000Z","stockId":829,"sp":10.73},{"date":"2025-03-30T16:00:00.000Z","stockId":829,"sp":10.72},{"date":"2025-03-27T16:00:00.000Z","stockId":829,"sp":10.78},{"date":"2025-03-26T16:00:00.000Z","stockId":829,"sp":10.87},{"date":"2025-03-25T16:00:00.000Z","stockId":829,"sp":10.86},{"date":"2025-03-24T16:00:00.000Z","stockId":829,"sp":10.82},{"date":"2025-03-23T16:00:00.000Z","stockId":829,"sp":10.99},{"date":"2025-03-20T16:00:00.000Z","stockId":829,"sp":11.25},{"date":"2025-03-19T16:00:00.000Z","stockId":829,"sp":11.92},{"date":"2025-03-18T16:00:00.000Z","stockId":829,"sp":12.24},{"date":"2025-03-17T16:00:00.000Z","stockId":829,"sp":12.18},{"date":"2025-03-16T16:00:00.000Z","stockId":829,"sp":12.3},{"date":"2025-03-13T16:00:00.000Z","stockId":829,"sp":12.45},{"date":"2025-03-12T16:00:00.000Z","stockId":829,"sp":12.16},{"date":"2025-03-11T16:00:00.000Z","stockId":829,"sp":12.09},{"date":"2025-03-10T16:00:00.000Z","stockId":829,"sp":12.28},{"date":"2025-03-09T16:00:00.000Z","stockId":829,"sp":12.3},{"date":"2025-03-06T16:00:00.000Z","stockId":829,"sp":12.49},{"date":"2025-03-05T16:00:00.000Z","stockId":829,"sp":13.44},{"date":"2025-03-04T16:00:00.000Z","stockId":829,"sp":12.77},{"date":"2025-03-03T16:00:00.000Z","stockId":829,"sp":11.61},{"date":"2025-03-02T16:00:00.000Z","stockId":829,"sp":11.3},{"date":"2025-02-27T16:00:00.000Z","stockId":829,"sp":11.34},{"date":"2025-02-26T16:00:00.000Z","stockId":829,"sp":11.98},{"date":"2025-02-25T16:00:00.000Z","stockId":829,"sp":12.39},{"date":"2025-02-24T16:00:00.000Z","stockId":829,"sp":11.26},{"date":"2025-02-23T16:00:00.000Z","stockId":829,"sp":11.31},{"date":"2025-02-20T16:00:00.000Z","stockId":829,"sp":11.19},{"date":"2025-02-19T16:00:00.000Z","stockId":829,"sp":11.21},{"date":"2025-02-18T16:00:00.000Z","stockId":829,"sp":11.08},{"date":"2025-02-17T16:00:00.000Z","stockId":829,"sp":10.88},{"date":"2025-02-16T16:00:00.000Z","stockId":829,"sp":11.35},{"date":"2025-02-13T16:00:00.000Z","stockId":829,"sp":11.34},{"date":"2025-02-12T16:00:00.000Z","stockId":829,"sp":11.46},{"date":"2025-02-11T16:00:00.000Z","stockId":829,"sp":11.68},{"date":"2025-02-10T16:00:00.000Z","stockId":829,"sp":11.56},{"date":"2025-02-09T16:00:00.000Z","stockId":829,"sp":11.65},{"date":"2025-02-06T16:00:00.000Z","stockId":829,"sp":10.95},{"date":"2025-02-05T16:00:00.000Z","stockId":829,"sp":10.62},{"date":"2025-02-04T16:00:00.000Z","stockId":829,"sp":10.31},{"date":"2025-01-26T16:00:00.000Z","stockId":829,"sp":10.04},{"date":"2025-01-23T16:00:00.000Z","stockId":829,"sp":10.28},{"date":"2025-01-22T16:00:00.000Z","stockId":829,"sp":10.13},{"date":"2025-01-21T16:00:00.000Z","stockId":829,"sp":10.23},{"date":"2025-01-20T16:00:00.000Z","stockId":829,"sp":10.39},{"date":"2025-01-19T16:00:00.000Z","stockId":829,"sp":10.43},{"date":"2025-01-16T16:00:00.000Z","stockId":829,"sp":10.44},{"date":"2025-01-15T16:00:00.000Z","stockId":829,"sp":10.22},{"date":"2025-01-14T16:00:00.000Z","stockId":829,"sp":10.19},{"date":"2025-01-13T16:00:00.000Z","stockId":829,"sp":10.48},{"date":"2025-01-12T16:00:00.000Z","stockId":829,"sp":10.07},{"date":"2025-01-09T16:00:00.000Z","stockId":829,"sp":9.98},{"date":"2025-01-08T16:00:00.000Z","stockId":829,"sp":10.47},{"date":"2025-01-07T16:00:00.000Z","stockId":829,"sp":10.51},{"date":"2025-01-06T16:00:00.000Z","stockId":829,"sp":10.76},{"date":"2025-01-05T16:00:00.000Z","stockId":829,"sp":10.63},{"date":"2025-01-02T16:00:00.000Z","stockId":829,"sp":11.66},{"date":"2025-01-01T16:00:00.000Z","stockId":829,"sp":12.96},{"date":"2024-12-30T16:00:00.000Z","stockId":829,"sp":13.18},{"date":"2024-12-29T16:00:00.000Z","stockId":829,"sp":13.15},{"date":"2024-12-26T16:00:00.000Z","stockId":829,"sp":12.8},{"date":"2024-12-25T16:00:00.000Z","stockId":829,"sp":12.43},{"date":"2024-12-24T16:00:00.000Z","stockId":829,"sp":12.23},{"date":"2024-12-23T16:00:00.000Z","stockId":829,"sp":12.69},{"date":"2024-12-22T16:00:00.000Z","stockId":829,"sp":12.5},{"date":"2024-12-19T16:00:00.000Z","stockId":829,"sp":13.41},{"date":"2024-12-18T16:00:00.000Z","stockId":829,"sp":12.99},{"date":"2024-12-17T16:00:00.000Z","stockId":829,"sp":13.14},{"date":"2024-12-16T16:00:00.000Z","stockId":829,"sp":12.96},{"date":"2024-12-15T16:00:00.000Z","stockId":829,"sp":13.29},{"date":"2024-12-12T16:00:00.000Z","stockId":829,"sp":13.78},{"date":"2024-12-11T16:00:00.000Z","stockId":829,"sp":14.11},{"date":"2024-12-10T16:00:00.000Z","stockId":829,"sp":14.51},{"date":"2024-12-09T16:00:00.000Z","stockId":829,"sp":14.1},{"date":"2024-12-08T16:00:00.000Z","stockId":829,"sp":13.23},{"date":"2024-12-05T16:00:00.000Z","stockId":829,"sp":13.52},{"date":"2024-12-04T16:00:00.000Z","stockId":829,"sp":13.58},{"date":"2024-12-03T16:00:00.000Z","stockId":829,"sp":13.3},{"date":"2024-12-02T16:00:00.000Z","stockId":829,"sp":13.6},{"date":"2024-12-01T16:00:00.000Z","stockId":829,"sp":13.59},{"date":"2024-11-28T16:00:00.000Z","stockId":829,"sp":13.47},{"date":"2024-11-27T16:00:00.000Z","stockId":829,"sp":13.55},{"date":"2024-11-26T16:00:00.000Z","stockId":829,"sp":14.04},{"date":"2024-11-25T16:00:00.000Z","stockId":829,"sp":13.16},{"date":"2024-11-24T16:00:00.000Z","stockId":829,"sp":14.07},{"date":"2024-11-21T16:00:00.000Z","stockId":829,"sp":15.63},{"date":"2024-11-20T16:00:00.000Z","stockId":829,"sp":14.31},{"date":"2024-11-19T16:00:00.000Z","stockId":829,"sp":13.51},{"date":"2024-11-18T16:00:00.000Z","stockId":829,"sp":13.55},{"date":"2024-11-17T16:00:00.000Z","stockId":829,"sp":13.28},{"date":"2024-11-14T16:00:00.000Z","stockId":829,"sp":14.76},{"date":"2024-11-13T16:00:00.000Z","stockId":829,"sp":15.14},{"date":"2024-11-12T16:00:00.000Z","stockId":829,"sp":15.34},{"date":"2024-11-11T16:00:00.000Z","stockId":829,"sp":15.26},{"date":"2024-11-10T16:00:00.000Z","stockId":829,"sp":15.46},{"date":"2024-11-07T16:00:00.000Z","stockId":829,"sp":14.3},{"date":"2024-11-06T16:00:00.000Z","stockId":829,"sp":14.29},{"date":"2024-11-05T16:00:00.000Z","stockId":829,"sp":14.88},{"date":"2024-11-04T16:00:00.000Z","stockId":829,"sp":15.26},{"date":"2024-11-03T16:00:00.000Z","stockId":829,"sp":15.64},{"date":"2024-10-31T16:00:00.000Z","stockId":829,"sp":14.57},{"date":"2024-10-30T16:00:00.000Z","stockId":829,"sp":15.53},{"date":"2024-10-29T16:00:00.000Z","stockId":829,"sp":15.85},{"date":"2024-10-28T16:00:00.000Z","stockId":829,"sp":15.22},{"date":"2024-10-27T16:00:00.000Z","stockId":829,"sp":14.22},{"date":"2024-10-24T16:00:00.000Z","stockId":829,"sp":13.25},{"date":"2024-10-23T16:00:00.000Z","stockId":829,"sp":12.85},{"date":"2024-10-22T16:00:00.000Z","stockId":829,"sp":13.16},{"date":"2024-10-21T16:00:00.000Z","stockId":829,"sp":14.06},{"date":"2024-10-20T16:00:00.000Z","stockId":829,"sp":12.78},{"date":"2024-10-17T16:00:00.000Z","stockId":829,"sp":12.19},{"date":"2024-10-16T16:00:00.000Z","stockId":829,"sp":11.08},{"date":"2024-10-15T16:00:00.000Z","stockId":829,"sp":10.84},{"date":"2024-10-14T16:00:00.000Z","stockId":829,"sp":10.6},{"date":"2024-10-13T16:00:00.000Z","stockId":829,"sp":10.7},{"date":"2024-10-10T16:00:00.000Z","stockId":829,"sp":9.82},{"date":"2024-10-09T16:00:00.000Z","stockId":829,"sp":10.7},{"date":"2024-10-08T16:00:00.000Z","stockId":829,"sp":10.27},{"date":"2024-10-07T16:00:00.000Z","stockId":829,"sp":11.41},{"date":"2024-09-29T16:00:00.000Z","stockId":829,"sp":10.66},{"date":"2024-09-26T16:00:00.000Z","stockId":829,"sp":9.71},{"date":"2024-09-25T16:00:00.000Z","stockId":829,"sp":9.23},{"date":"2024-09-24T16:00:00.000Z","stockId":829,"sp":9.07},{"date":"2024-09-23T16:00:00.000Z","stockId":829,"sp":8.93},{"date":"2024-09-22T16:00:00.000Z","stockId":829,"sp":8.81},{"date":"2024-09-19T16:00:00.000Z","stockId":829,"sp":8.98},{"date":"2024-09-18T16:00:00.000Z","stockId":829,"sp":8.86},{"date":"2024-09-17T16:00:00.000Z","stockId":829,"sp":8.42},{"date":"2024-09-12T16:00:00.000Z","stockId":829,"sp":8.33},{"date":"2024-09-11T16:00:00.000Z","stockId":829,"sp":8.54},{"date":"2024-09-10T16:00:00.000Z","stockId":829,"sp":8.55},{"date":"2024-09-09T16:00:00.000Z","stockId":829,"sp":8.87},{"date":"2024-09-08T16:00:00.000Z","stockId":829,"sp":8.91},{"date":"2024-09-05T16:00:00.000Z","stockId":829,"sp":9.04},{"date":"2024-09-04T16:00:00.000Z","stockId":829,"sp":9.2},{"date":"2024-09-03T16:00:00.000Z","stockId":829,"sp":8.75},{"date":"2024-09-02T16:00:00.000Z","stockId":829,"sp":8.91},{"date":"2024-09-01T16:00:00.000Z","stockId":829,"sp":8.89},{"date":"2024-08-29T16:00:00.000Z","stockId":829,"sp":8.99},{"date":"2024-08-28T16:00:00.000Z","stockId":829,"sp":8.95},{"date":"2024-08-27T16:00:00.000Z","stockId":829,"sp":8.51},{"date":"2024-08-26T16:00:00.000Z","stockId":829,"sp":8.66},{"date":"2024-08-25T16:00:00.000Z","stockId":829,"sp":8.83},{"date":"2024-08-22T16:00:00.000Z","stockId":829,"sp":8.47},{"date":"2024-08-21T16:00:00.000Z","stockId":829,"sp":8.04},{"date":"2024-08-20T16:00:00.000Z","stockId":829,"sp":8.29},{"date":"2024-08-19T16:00:00.000Z","stockId":829,"sp":8.46},{"date":"2024-08-18T16:00:00.000Z","stockId":829,"sp":8.29},{"date":"2024-08-15T16:00:00.000Z","stockId":829,"sp":8.06},{"date":"2024-08-14T16:00:00.000Z","stockId":829,"sp":8.14},{"date":"2024-08-13T16:00:00.000Z","stockId":829,"sp":8.09},{"date":"2024-08-12T16:00:00.000Z","stockId":829,"sp":7.92},{"date":"2024-08-11T16:00:00.000Z","stockId":829,"sp":7.97},{"date":"2024-08-08T16:00:00.000Z","stockId":829,"sp":8.1},{"date":"2024-08-07T16:00:00.000Z","stockId":829,"sp":8.31},{"date":"2024-08-06T16:00:00.000Z","stockId":829,"sp":8.51},{"date":"2024-08-05T16:00:00.000Z","stockId":829,"sp":8.3},{"date":"2024-08-04T16:00:00.000Z","stockId":829,"sp":8.64},{"date":"2024-08-01T16:00:00.000Z","stockId":829,"sp":8.03},{"date":"2024-07-31T16:00:00.000Z","stockId":829,"sp":8.44},{"date":"2024-07-30T16:00:00.000Z","stockId":829,"sp":8.07},{"date":"2024-07-29T16:00:00.000Z","stockId":829,"sp":7.79},{"date":"2024-07-28T16:00:00.000Z","stockId":829,"sp":7.81},{"date":"2024-07-25T16:00:00.000Z","stockId":829,"sp":7.83},{"date":"2024-07-24T16:00:00.000Z","stockId":829,"sp":7.52},{"date":"2024-07-23T16:00:00.000Z","stockId":829,"sp":7.52},{"date":"2024-07-22T16:00:00.000Z","stockId":829,"sp":7.64},{"date":"2024-07-21T16:00:00.000Z","stockId":829,"sp":7.82},{"date":"2024-07-18T16:00:00.000Z","stockId":829,"sp":7.78},{"date":"2024-07-17T16:00:00.000Z","stockId":829,"sp":7.76},{"date":"2024-07-16T16:00:00.000Z","stockId":829,"sp":7.79},{"date":"2024-07-15T16:00:00.000Z","stockId":829,"sp":7.98},{"date":"2024-07-14T16:00:00.000Z","stockId":829,"sp":7.88},{"date":"2024-07-11T16:00:00.000Z","stockId":829,"sp":7.92},{"date":"2024-07-10T16:00:00.000Z","stockId":829,"sp":8.05},{"date":"2024-07-09T16:00:00.000Z","stockId":829,"sp":7.75},{"date":"2024-07-08T16:00:00.000Z","stockId":829,"sp":8.01},{"date":"2024-07-07T16:00:00.000Z","stockId":829,"sp":7.65},{"date":"2024-07-04T16:00:00.000Z","stockId":829,"sp":8},{"date":"2024-07-03T16:00:00.000Z","stockId":829,"sp":8.02},{"date":"2024-07-02T16:00:00.000Z","stockId":829,"sp":8.32},{"date":"2024-07-01T16:00:00.000Z","stockId":829,"sp":8.68},{"date":"2024-06-30T16:00:00.000Z","stockId":829,"sp":8.9},{"date":"2024-06-27T16:00:00.000Z","stockId":829,"sp":9.08},{"date":"2024-06-26T16:00:00.000Z","stockId":829,"sp":8.99},{"sp":9.21,"stockId":829,"date":"2024-06-25T16:00:00.000Z"},{"sp":9,"stockId":829,"date":"2024-06-24T16:00:00.000Z"},{"sp":8.6,"stockId":829,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.86,"stockId":829,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.7,"stockId":829,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.95,"stockId":829,"date":"2024-06-18T16:00:00.000Z"},{"sp":9.51,"stockId":829,"date":"2024-06-17T16:00:00.000Z"},{"sp":9.34,"stockId":829,"date":"2024-06-16T16:00:00.000Z"},{"sp":9.34,"stockId":829,"date":"2024-06-13T16:00:00.000Z"},{"sp":9.56,"stockId":829,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.69,"stockId":829,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.7,"stockId":829,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.6,"stockId":829,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.12,"stockId":829,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.47,"stockId":829,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.26,"stockId":829,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.46,"stockId":829,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.17,"stockId":829,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.43,"stockId":829,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.42,"stockId":829,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.4,"stockId":829,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.5,"stockId":829,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.47,"stockId":829,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.64,"stockId":829,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.9,"stockId":829,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.88,"stockId":829,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.98,"stockId":829,"date":"2024-05-19T16:00:00.000Z"},{"sp":8.06,"stockId":829,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.93,"stockId":829,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.96,"stockId":829,"date":"2024-05-14T16:00:00.000Z"},{"sp":8.1,"stockId":829,"date":"2024-05-13T16:00:00.000Z"},{"sp":8.01,"stockId":829,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":829,"sp":8.17},{"date":"2024-05-08T16:00:00.000Z","stockId":829,"sp":8.28},{"date":"2024-05-07T16:00:00.000Z","stockId":829,"sp":8.06},{"date":"2024-05-06T16:00:00.000Z","stockId":829,"sp":8.17},{"date":"2024-05-05T16:00:00.000Z","stockId":829,"sp":8.18},{"date":"2024-04-29T16:00:00.000Z","stockId":829,"sp":8.08},{"date":"2024-04-28T16:00:00.000Z","stockId":829,"sp":8.17},{"date":"2024-04-25T16:00:00.000Z","stockId":829,"sp":8.05},{"date":"2024-04-24T16:00:00.000Z","stockId":829,"sp":7.87},{"date":"2024-04-23T16:00:00.000Z","stockId":829,"sp":7.9},{"date":"2024-04-22T16:00:00.000Z","stockId":829,"sp":7.69},{"date":"2024-04-21T16:00:00.000Z","stockId":829,"sp":7.71},{"date":"2024-04-18T16:00:00.000Z","stockId":829,"sp":7.8},{"date":"2024-04-17T16:00:00.000Z","stockId":829,"sp":7.96},{"date":"2024-04-16T16:00:00.000Z","stockId":829,"sp":8.02},{"date":"2024-04-15T16:00:00.000Z","stockId":829,"sp":7.46},{"date":"2024-04-14T16:00:00.000Z","stockId":829,"sp":8.01},{"date":"2024-04-11T16:00:00.000Z","stockId":829,"sp":8.24},{"date":"2024-04-10T16:00:00.000Z","stockId":829,"sp":8.58},{"date":"2024-04-09T16:00:00.000Z","stockId":829,"sp":8.48},{"date":"2024-04-08T16:00:00.000Z","stockId":829,"sp":8.82},{"date":"2024-04-07T16:00:00.000Z","stockId":829,"sp":8.68},{"date":"2024-04-02T16:00:00.000Z","stockId":829,"sp":8.96},{"date":"2024-04-01T16:00:00.000Z","stockId":829,"sp":9.07},{"date":"2024-03-31T16:00:00.000Z","stockId":829,"sp":9.32},{"date":"2024-03-28T16:00:00.000Z","stockId":829,"sp":9.21},{"date":"2024-03-27T16:00:00.000Z","stockId":829,"sp":9.17},{"date":"2024-03-26T16:00:00.000Z","stockId":829,"sp":8.64},{"date":"2024-03-25T16:00:00.000Z","stockId":829,"sp":9.24},{"date":"2024-03-24T16:00:00.000Z","stockId":829,"sp":9.32},{"date":"2024-03-21T16:00:00.000Z","stockId":829,"sp":9.99},{"date":"2024-03-20T16:00:00.000Z","stockId":829,"sp":9.53},{"date":"2024-03-19T16:00:00.000Z","stockId":829,"sp":9.61},{"date":"2024-03-18T16:00:00.000Z","stockId":829,"sp":9.16},{"date":"2024-03-17T16:00:00.000Z","stockId":829,"sp":9.25},{"date":"2024-03-14T16:00:00.000Z","stockId":829,"sp":9.06},{"date":"2024-03-13T16:00:00.000Z","stockId":829,"sp":8.98},{"date":"2024-03-12T16:00:00.000Z","stockId":829,"sp":9.18},{"date":"2024-03-11T16:00:00.000Z","stockId":829,"sp":9.13},{"date":"2024-03-10T16:00:00.000Z","stockId":829,"sp":9.16},{"date":"2024-03-07T16:00:00.000Z","stockId":829,"sp":9.18},{"date":"2024-03-06T16:00:00.000Z","stockId":829,"sp":8.82},{"date":"2024-03-05T16:00:00.000Z","stockId":829,"sp":9.26},{"date":"2024-03-04T16:00:00.000Z","stockId":829,"sp":9.61},{"date":"2024-03-03T16:00:00.000Z","stockId":829,"sp":9.41},{"date":"2024-02-29T16:00:00.000Z","stockId":829,"sp":8.75},{"date":"2024-02-28T16:00:00.000Z","stockId":829,"sp":8.45},{"date":"2024-02-27T16:00:00.000Z","stockId":829,"sp":7.86},{"date":"2024-02-26T16:00:00.000Z","stockId":829,"sp":8.59},{"date":"2024-02-25T16:00:00.000Z","stockId":829,"sp":8.3},{"date":"2024-02-22T16:00:00.000Z","stockId":829,"sp":8.18},{"date":"2024-02-21T16:00:00.000Z","stockId":829,"sp":7.89},{"date":"2024-02-20T16:00:00.000Z","stockId":829,"sp":7.65},{"date":"2024-02-19T16:00:00.000Z","stockId":829,"sp":7.67},{"date":"2024-02-18T16:00:00.000Z","stockId":829,"sp":7.41},{"date":"2024-02-07T16:00:00.000Z","stockId":829,"sp":7.32},{"date":"2024-02-06T16:00:00.000Z","stockId":829,"sp":7.12},{"date":"2024-02-05T16:00:00.000Z","stockId":829,"sp":6.62},{"date":"2024-02-04T16:00:00.000Z","stockId":829,"sp":6.23},{"date":"2024-02-01T16:00:00.000Z","stockId":829,"sp":6.91},{"date":"2024-01-31T16:00:00.000Z","stockId":829,"sp":7.22},{"date":"2024-01-30T16:00:00.000Z","stockId":829,"sp":7.4},{"date":"2024-01-29T16:00:00.000Z","stockId":829,"sp":7.89},{"date":"2024-01-28T16:00:00.000Z","stockId":829,"sp":8.17},{"date":"2024-01-25T16:00:00.000Z","stockId":829,"sp":8.52},{"date":"2024-01-24T16:00:00.000Z","stockId":829,"sp":8.48},{"date":"2024-01-23T16:00:00.000Z","stockId":829,"sp":8.25},{"date":"2024-01-22T16:00:00.000Z","stockId":829,"sp":8.14},{"date":"2024-01-21T16:00:00.000Z","stockId":829,"sp":7.99},{"date":"2024-01-18T16:00:00.000Z","stockId":829,"sp":8.49},{"date":"2024-01-17T16:00:00.000Z","stockId":829,"sp":8.63},{"date":"2024-01-16T16:00:00.000Z","stockId":829,"sp":8.57},{"date":"2024-01-15T16:00:00.000Z","stockId":829,"sp":8.9},{"date":"2024-01-14T16:00:00.000Z","stockId":829,"sp":9.11},{"date":"2024-01-11T16:00:00.000Z","stockId":829,"sp":9.01},{"date":"2024-01-10T16:00:00.000Z","stockId":829,"sp":9.41},{"date":"2024-01-09T16:00:00.000Z","stockId":829,"sp":9.27},{"date":"2024-01-08T16:00:00.000Z","stockId":829,"sp":9.5},{"date":"2024-01-07T16:00:00.000Z","stockId":829,"sp":9.57},{"date":"2024-01-04T16:00:00.000Z","stockId":829,"sp":9.83},{"date":"2024-01-03T16:00:00.000Z","stockId":829,"sp":10.31},{"date":"2024-01-02T16:00:00.000Z","stockId":829,"sp":9.37},{"date":"2024-01-01T16:00:00.000Z","stockId":829,"sp":9.47},{"date":"2023-12-28T16:00:00.000Z","stockId":829,"sp":9.54},{"date":"2023-12-27T16:00:00.000Z","stockId":829,"sp":9.33},{"date":"2023-12-26T16:00:00.000Z","stockId":829,"sp":9.25},{"date":"2023-12-25T16:00:00.000Z","stockId":829,"sp":9.17},{"date":"2023-12-24T16:00:00.000Z","stockId":829,"sp":9.55},{"date":"2023-12-21T16:00:00.000Z","stockId":829,"sp":9.48},{"date":"2023-12-20T16:00:00.000Z","stockId":829,"sp":9.79},{"date":"2023-12-19T16:00:00.000Z","stockId":829,"sp":9.84},{"date":"2023-12-18T16:00:00.000Z","stockId":829,"sp":10.15},{"date":"2023-12-17T16:00:00.000Z","stockId":829,"sp":10.16},{"date":"2023-12-14T16:00:00.000Z","stockId":829,"sp":10.4},{"date":"2023-12-13T16:00:00.000Z","stockId":829,"sp":10.51},{"date":"2023-12-12T16:00:00.000Z","stockId":829,"sp":10.64},{"date":"2023-12-11T16:00:00.000Z","stockId":829,"sp":10.96},{"date":"2023-12-10T16:00:00.000Z","stockId":829,"sp":10.99},{"date":"2023-12-07T16:00:00.000Z","stockId":829,"sp":11.04},{"date":"2023-12-06T16:00:00.000Z","stockId":829,"sp":11},{"date":"2023-12-05T16:00:00.000Z","stockId":829,"sp":11.31},{"date":"2023-12-04T16:00:00.000Z","stockId":829,"sp":11.32},{"date":"2023-12-03T16:00:00.000Z","stockId":829,"sp":11.96},{"date":"2023-11-30T16:00:00.000Z","stockId":829,"sp":12.3},{"date":"2023-11-29T16:00:00.000Z","stockId":829,"sp":12.64},{"date":"2023-11-28T16:00:00.000Z","stockId":829,"sp":11.83},{"date":"2023-11-27T16:00:00.000Z","stockId":829,"sp":10.75},{"date":"2023-11-26T16:00:00.000Z","stockId":829,"sp":10.67},{"date":"2023-11-23T16:00:00.000Z","stockId":829,"sp":11.85},{"date":"2023-11-22T16:00:00.000Z","stockId":829,"sp":13.17},{"date":"2023-11-21T16:00:00.000Z","stockId":829,"sp":11.97},{"date":"2023-11-20T16:00:00.000Z","stockId":829,"sp":11.46},{"date":"2023-11-19T16:00:00.000Z","stockId":829,"sp":10.73},{"date":"2023-11-16T16:00:00.000Z","stockId":829,"sp":10.86},{"date":"2023-11-15T16:00:00.000Z","stockId":829,"sp":10.98},{"date":"2023-11-14T16:00:00.000Z","stockId":829,"sp":11.45},{"date":"2023-11-13T16:00:00.000Z","stockId":829,"sp":10.98},{"date":"2023-11-12T16:00:00.000Z","stockId":829,"sp":10.83},{"date":"2023-11-09T16:00:00.000Z","stockId":829,"sp":10.84},{"date":"2023-11-08T16:00:00.000Z","stockId":829,"sp":11},{"date":"2023-11-07T16:00:00.000Z","stockId":829,"sp":11.44},{"date":"2023-11-06T16:00:00.000Z","stockId":829,"sp":10.4},{"date":"2023-11-05T16:00:00.000Z","stockId":829,"sp":9.45},{"date":"2023-11-02T16:00:00.000Z","stockId":829,"sp":9.17},{"date":"2023-11-01T16:00:00.000Z","stockId":829,"sp":9.2},{"date":"2023-10-31T16:00:00.000Z","stockId":829,"sp":9.45},{"date":"2023-10-30T16:00:00.000Z","stockId":829,"sp":8.84},{"date":"2023-10-29T16:00:00.000Z","stockId":829,"sp":9.21},{"date":"2023-10-26T16:00:00.000Z","stockId":829,"sp":8.37},{"date":"2023-10-25T16:00:00.000Z","stockId":829,"sp":8.35},{"date":"2023-10-24T16:00:00.000Z","stockId":829,"sp":8.27},{"date":"2023-10-23T16:00:00.000Z","stockId":829,"sp":7.88},{"date":"2023-10-22T16:00:00.000Z","stockId":829,"sp":7.82},{"date":"2023-10-19T16:00:00.000Z","stockId":829,"sp":8.04},{"date":"2023-10-18T16:00:00.000Z","stockId":829,"sp":8.32},{"date":"2023-10-17T16:00:00.000Z","stockId":829,"sp":8.21},{"date":"2023-10-16T16:00:00.000Z","stockId":829,"sp":8.49},{"date":"2023-10-15T16:00:00.000Z","stockId":829,"sp":8.69},{"date":"2023-10-12T16:00:00.000Z","stockId":829,"sp":8.96},{"date":"2023-10-11T16:00:00.000Z","stockId":829,"sp":8.98},{"date":"2023-10-10T16:00:00.000Z","stockId":829,"sp":8.97},{"date":"2023-10-09T16:00:00.000Z","stockId":829,"sp":8.74},{"date":"2023-10-08T16:00:00.000Z","stockId":829,"sp":8.59},{"date":"2023-09-27T16:00:00.000Z","stockId":829,"sp":8.47},{"date":"2023-09-26T16:00:00.000Z","stockId":829,"sp":8.19},{"date":"2023-09-25T16:00:00.000Z","stockId":829,"sp":8.18},{"date":"2023-09-24T16:00:00.000Z","stockId":829,"sp":8.35},{"date":"2023-09-21T16:00:00.000Z","stockId":829,"sp":8.34},{"date":"2023-09-20T16:00:00.000Z","stockId":829,"sp":8.23},{"date":"2023-09-19T16:00:00.000Z","stockId":829,"sp":8.11},{"date":"2023-09-18T16:00:00.000Z","stockId":829,"sp":8.28},{"date":"2023-09-17T16:00:00.000Z","stockId":829,"sp":8.48},{"date":"2023-09-14T16:00:00.000Z","stockId":829,"sp":8.44},{"date":"2023-09-13T16:00:00.000Z","stockId":829,"sp":8.54},{"date":"2023-09-12T16:00:00.000Z","stockId":829,"sp":8.62},{"date":"2023-09-11T16:00:00.000Z","stockId":829,"sp":8.77},{"date":"2023-09-10T16:00:00.000Z","stockId":829,"sp":8.74},{"date":"2023-09-07T16:00:00.000Z","stockId":829,"sp":8.71},{"date":"2023-09-06T16:00:00.000Z","stockId":829,"sp":8.62},{"date":"2023-09-05T16:00:00.000Z","stockId":829,"sp":8.63},{"date":"2023-09-04T16:00:00.000Z","stockId":829,"sp":8.64},{"date":"2023-09-03T16:00:00.000Z","stockId":829,"sp":8.59},{"date":"2023-08-31T16:00:00.000Z","stockId":829,"sp":8.38},{"date":"2023-08-30T16:00:00.000Z","stockId":829,"sp":8.42},{"date":"2023-08-29T16:00:00.000Z","stockId":829,"sp":8.62},{"date":"2023-08-28T16:00:00.000Z","stockId":829,"sp":8.32},{"date":"2023-08-27T16:00:00.000Z","stockId":829,"sp":8.05},{"date":"2023-08-24T16:00:00.000Z","stockId":829,"sp":7.9},{"date":"2023-08-23T16:00:00.000Z","stockId":829,"sp":8.08},{"date":"2023-08-22T16:00:00.000Z","stockId":829,"sp":8.05},{"date":"2023-08-21T16:00:00.000Z","stockId":829,"sp":8.24},{"date":"2023-08-20T16:00:00.000Z","stockId":829,"sp":8.23},{"date":"2023-08-17T16:00:00.000Z","stockId":829,"sp":8.29},{"date":"2023-08-16T16:00:00.000Z","stockId":829,"sp":8.49},{"date":"2023-08-15T16:00:00.000Z","stockId":829,"sp":8.38},{"date":"2023-08-14T16:00:00.000Z","stockId":829,"sp":8.49},{"date":"2023-08-13T16:00:00.000Z","stockId":829,"sp":8.58},{"date":"2023-08-10T16:00:00.000Z","stockId":829,"sp":8.55},{"date":"2023-08-09T16:00:00.000Z","stockId":829,"sp":8.8},{"date":"2023-08-08T16:00:00.000Z","stockId":829,"sp":8.87},{"date":"2023-08-07T16:00:00.000Z","stockId":829,"sp":9.01},{"date":"2023-08-06T16:00:00.000Z","stockId":829,"sp":9.07},{"date":"2023-08-03T16:00:00.000Z","stockId":829,"sp":9.11},{"date":"2023-08-02T16:00:00.000Z","stockId":829,"sp":9.03},{"date":"2023-08-01T16:00:00.000Z","stockId":829,"sp":8.97},{"date":"2023-07-31T16:00:00.000Z","stockId":829,"sp":8.98},{"date":"2023-07-30T16:00:00.000Z","stockId":829,"sp":9.12},{"date":"2023-07-27T16:00:00.000Z","stockId":829,"sp":8.85},{"date":"2023-07-26T16:00:00.000Z","stockId":829,"sp":8.74},{"date":"2023-07-25T16:00:00.000Z","stockId":829,"sp":8.87},{"date":"2023-07-24T16:00:00.000Z","stockId":829,"sp":9.03},{"date":"2023-07-23T16:00:00.000Z","stockId":829,"sp":8.92},{"date":"2023-07-20T16:00:00.000Z","stockId":829,"sp":8.88},{"date":"2023-07-19T16:00:00.000Z","stockId":829,"sp":8.83},{"date":"2023-07-18T16:00:00.000Z","stockId":829,"sp":8.99},{"date":"2023-07-17T16:00:00.000Z","stockId":829,"sp":8.97},{"date":"2023-07-16T16:00:00.000Z","stockId":829,"sp":9.04},{"date":"2023-07-13T16:00:00.000Z","stockId":829,"sp":9.13},{"date":"2023-07-12T16:00:00.000Z","stockId":829,"sp":8.98}],"dateFlag":"day"}