window.pageData = {"stock":{"_id":838,"stockCode":"000838","exchange":"sz","market":"a","stockType":"company","followedNum":137,"ipoDate":"1997-06-25T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":22,"fsTableType":"non_financial","tickerId":838,"establishDate":"1989-04-09T16:00:00.000Z","memoNum":4,"listingStatus":"delisting_risk_warning","currency":"CNY","name":"*ST发展","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"*stfz","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"卢生举","blockDealDate":"2025-12-23T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"重庆"},"stDate":"2026-04-26T16:00:00.000Z","earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-5.14017542840177},"pb":{"mcw":0.9717627942812538},"ps_ttm":{"mcw":0.6931753816236236},"dyr":{"mcw":0.005395039221304001}},"staticDividendYieldRatio":0.005395039221304001},"industryGroup":{"cni":[{"_id":2000000000011,"stockCode":"C11","exchange":"sz","stockType":"industry","source":"cni","tickerId":11,"name":"房地产"},{"_id":2000000001101,"stockCode":"C1101","exchange":"sz","stockType":"industry","source":"cni","tickerId":1101,"name":"房地产开发和管理"},{"_id":2000000110101,"stockCode":"C110101","exchange":"sz","stockType":"industry","source":"cni","tickerId":110101,"name":"住宅地产开发和管理"}],"sw":[{"_id":2010000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw","tickerId":430000,"source":"sw"},{"_id":2010000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430100,"source":"sw"},{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw"}],"sw_2021":[{"_id":2020000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw_2021","tickerId":430000,"source":"sw_2021"},{"_id":2020000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw_2021","tickerId":430100,"source":"sw_2021"},{"_id":2020000430101,"stockCode":"430101","name":"住宅开发","stockType":"industry","exchange":"sw_2021","tickerId":430101,"source":"sw_2021"}]},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.casindev.com","companyName":"财信地产发展集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":838,"type":"tr_dri","cagr_p_r_fs":0.025913634964048526,"cagr_p_r_fys":-0.33333333333333315,"cagr_p_r_y1":-0.1659919028340079,"cagr_p_r_y3":-0.23620153294395707,"cagr_p_r_y5":-0.06220097676289993,"p_r_fs":1.0937122498475031,"cagr_p_r_d30":-0.014354066985645786,"cagr_p_r_d60":-0.12340425531914878,"cagr_p_r_d90":-0.19844357976653693,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"1997-06-25T16:00:00.000Z","cagr_p_r_y10":-0.15472543809559003,"cagr_p_r_y20":0.03195273815175881,"cagr_p_r_d14":0.056410256410256654,"cagr_p_r_d7":0.09574468085106402},"shnc":{"stockId":838,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":44685,"shnc_d90":-0.0852797281529549,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":44685,"shnc_q1":-0.0852797281529549,"shnc_q2":0.04418843763144366,"shnc_q3":0.01227827741657794,"shnc_y1":-0.018322019376524088,"shnc_y2":-0.08121723038963709},"ple":{"stockId":838,"type":"ple","ps":398920800,"ps_mc":821776848,"ps_shbt10sh_r":0.8285209024931297,"ps_sc_r":0.3625,"pc":18,"last_data_date":"2026-05-07T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-3.5367632938888423,"d_pe_ttm":-3.4958455580191057,"pb":-10.56640335661321,"pb_wo_gw":-10.56640335661321,"dyr":0,"mc":2266952070.2000003,"mc_om":2266952070.2000003,"sp":2.06,"spc":0.0198,"ta":128995612,"to_r":0.05877899697177036,"cmc":2170757661,"ecmc":1445175234.56,"ecmc_psh":32341,"shn":44685}},"shareholdersEquityChangeData":[{"_id":"6865f98cb9bea94b6177cc2e","stockId":838,"source":"cn_info","shareholderName":"张栋梁","declarationDate":"2023-09-05T16:00:00.000Z","date":"2023-08-29T16:00:00.000Z","changeQuantity":-976900,"sharesChangeRatio":0.00089,"priceLimit":"4.066","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":55023100,"priceFloor":4.066,"priceCeiling":4.066,"averagePrice":4.066,"stock":{"_id":838,"stockCode":"000838","exchange":"sz","market":"a","stockType":"company","followedNum":137,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":838,"memoNum":4,"currency":"CNY","name":"*ST发展","isFollowed":false}},{"_id":"6865f98cb9bea94b6177cc2c","stockId":838,"source":"cn_info","shareholderName":"宋叶","declarationDate":"2023-07-10T16:00:00.000Z","date":"2023-07-09T16:00:00.000Z","changeQuantity":-4211500,"sharesChangeRatio":0.00383,"priceLimit":"4.47","sharesHeldAfterChange":0.023,"quantityHeldAfterChange":25318500,"priceFloor":4.47,"priceCeiling":4.47,"averagePrice":4.47,"stock":{"_id":838,"stockCode":"000838","exchange":"sz","market":"a","stockType":"company","followedNum":137,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":838,"memoNum":4,"currency":"CNY","name":"*ST发展","isFollowed":false}},{"_id":"6865f98cb9bea94b6177cc2d","stockId":838,"source":"cn_info","shareholderName":"贾启超","declarationDate":"2023-07-10T16:00:00.000Z","date":"2023-07-09T16:00:00.000Z","changeQuantity":-4984600,"sharesChangeRatio":0.00453,"priceLimit":"4.34","sharesHeldAfterChange":0.02,"quantityHeldAfterChange":22018500,"priceFloor":4.34,"priceCeiling":4.34,"averagePrice":4.34,"stock":{"_id":838,"stockCode":"000838","exchange":"sz","market":"a","stockType":"company","followedNum":137,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":838,"memoNum":4,"currency":"CNY","name":"*ST发展","isFollowed":false}},{"_id":"6865f98cb9bea94b6177cc2b","stockId":838,"source":"cn_info","shareholderName":"贾启超","declarationDate":"2023-05-18T16:00:00.000Z","date":"2023-05-17T16:00:00.000Z","changeQuantity":-117400,"sharesChangeRatio":0.00011,"priceLimit":"4.2","sharesHeldAfterChange":0.0418,"quantityHeldAfterChange":46003100,"priceFloor":4.2,"priceCeiling":4.2,"averagePrice":4.2,"stock":{"_id":838,"stockCode":"000838","exchange":"sz","market":"a","stockType":"company","followedNum":137,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":838,"memoNum":4,"currency":"CNY","name":"*ST发展","isFollowed":false}},{"_id":"6865f98cb9bea94b6177cc2a","stockId":838,"source":"cn_info","shareholderName":"贾启超","declarationDate":"2023-05-18T16:00:00.000Z","date":"2023-05-16T16:00:00.000Z","changeQuantity":-1830000,"sharesChangeRatio":0.00166,"priceLimit":"4.33","priceFloor":4.33,"priceCeiling":4.33,"averagePrice":4.33,"stock":{"_id":838,"stockCode":"000838","exchange":"sz","market":"a","stockType":"company","followedNum":137,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":838,"memoNum":4,"currency":"CNY","name":"*ST发展","isFollowed":false}},{"_id":"6865f98cb9bea94b6177cc28","stockId":838,"source":"cn_info","shareholderName":"宋叶","declarationDate":"2023-05-17T16:00:00.000Z","date":"2023-05-15T16:00:00.000Z","changeQuantity":-1912800,"sharesChangeRatio":0.00174,"priceLimit":"4.51","sharesHeldAfterChange":0.0368,"quantityHeldAfterChange":40530000,"priceFloor":4.51,"priceCeiling":4.51,"averagePrice":4.51,"stock":{"_id":838,"stockCode":"000838","exchange":"sz","market":"a","stockType":"company","followedNum":137,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":838,"memoNum":4,"currency":"CNY","name":"*ST发展","isFollowed":false}},{"_id":"6865f98cb9bea94b6177cc29","stockId":838,"source":"cn_info","shareholderName":"贾启超","declarationDate":"2023-05-18T16:00:00.000Z","date":"2023-05-15T16:00:00.000Z","changeQuantity":-1145600,"sharesChangeRatio":0.00104,"priceLimit":"4.51","priceFloor":4.51,"priceCeiling":4.51,"averagePrice":4.51,"stock":{"_id":838,"stockCode":"000838","exchange":"sz","market":"a","stockType":"company","followedNum":137,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":838,"memoNum":4,"currency":"CNY","name":"*ST发展","isFollowed":false}},{"_id":"6865f98cb9bea94b6177cc26","stockId":838,"source":"cn_info","shareholderName":"宋叶","declarationDate":"2023-05-17T16:00:00.000Z","date":"2023-05-14T16:00:00.000Z","changeQuantity":-1959800,"sharesChangeRatio":0.00178,"priceLimit":"4.56","priceFloor":4.56,"priceCeiling":4.56,"averagePrice":4.56,"stock":{"_id":838,"stockCode":"000838","exchange":"sz","market":"a","stockType":"company","followedNum":137,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":838,"memoNum":4,"currency":"CNY","name":"*ST发展","isFollowed":false}},{"_id":"6865f98cb9bea94b6177cc27","stockId":838,"source":"cn_info","shareholderName":"贾启超","declarationDate":"2023-05-18T16:00:00.000Z","date":"2023-05-14T16:00:00.000Z","changeQuantity":-1175900,"sharesChangeRatio":0.00107,"priceLimit":"4.56","priceFloor":4.56,"priceCeiling":4.56,"averagePrice":4.56,"stock":{"_id":838,"stockCode":"000838","exchange":"sz","market":"a","stockType":"company","followedNum":137,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":838,"memoNum":4,"currency":"CNY","name":"*ST发展","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-13T16:00:00.000Z","stockId":838,"sp":2.06},{"stockId":838,"date":"2026-05-12T16:00:00.000Z","sp":2.02},{"stockId":838,"date":"2026-05-11T16:00:00.000Z","sp":1.98},{"date":"2026-05-10T16:00:00.000Z","stockId":838,"sp":2.02},{"stockId":838,"date":"2026-05-07T16:00:00.000Z","sp":1.92},{"date":"2026-05-06T16:00:00.000Z","stockId":838,"sp":1.88},{"date":"2026-05-05T16:00:00.000Z","stockId":838,"sp":1.94},{"stockId":838,"date":"2026-04-29T16:00:00.000Z","sp":1.95},{"date":"2026-04-28T16:00:00.000Z","stockId":838,"sp":1.86},{"stockId":838,"date":"2026-04-27T16:00:00.000Z","sp":1.89},{"date":"2026-04-26T16:00:00.000Z","stockId":838,"sp":1.8},{"date":"2026-04-22T16:00:00.000Z","stockId":838,"sp":1.71},{"stockId":838,"date":"2026-04-21T16:00:00.000Z","sp":1.74},{"date":"2026-04-20T16:00:00.000Z","stockId":838,"sp":1.82},{"date":"2026-04-19T16:00:00.000Z","stockId":838,"sp":1.85},{"date":"2026-04-16T16:00:00.000Z","stockId":838,"sp":1.82},{"stockId":838,"date":"2026-04-15T16:00:00.000Z","sp":1.85},{"date":"2026-04-14T16:00:00.000Z","stockId":838,"sp":1.88},{"date":"2026-04-13T16:00:00.000Z","stockId":838,"sp":2.09},{"date":"2026-04-12T16:00:00.000Z","stockId":838,"sp":2.18},{"stockId":838,"date":"2026-04-09T16:00:00.000Z","sp":2.14},{"date":"2026-04-08T16:00:00.000Z","stockId":838,"sp":2.16},{"date":"2026-04-07T16:00:00.000Z","stockId":838,"sp":2.2},{"date":"2026-04-06T16:00:00.000Z","stockId":838,"sp":2.14},{"stockId":838,"date":"2026-04-02T16:00:00.000Z","sp":2.05},{"stockId":838,"date":"2026-04-01T16:00:00.000Z","sp":2.09},{"stockId":838,"date":"2026-03-31T16:00:00.000Z","sp":2.19},{"stockId":838,"date":"2026-03-30T16:00:00.000Z","sp":2.14},{"stockId":838,"date":"2026-03-29T16:00:00.000Z","sp":2.2},{"date":"2026-03-26T16:00:00.000Z","stockId":838,"sp":2.21},{"stockId":838,"date":"2026-03-25T16:00:00.000Z","sp":2.16},{"stockId":838,"date":"2026-03-24T16:00:00.000Z","sp":2.24},{"date":"2026-03-23T16:00:00.000Z","stockId":838,"sp":2.19},{"stockId":838,"date":"2026-03-22T16:00:00.000Z","sp":2.1},{"stockId":838,"date":"2026-03-19T16:00:00.000Z","sp":2.19},{"date":"2026-03-18T16:00:00.000Z","stockId":838,"sp":2.22},{"date":"2026-03-17T16:00:00.000Z","stockId":838,"sp":2.31},{"stockId":838,"date":"2026-03-16T16:00:00.000Z","sp":2.38},{"date":"2026-03-15T16:00:00.000Z","stockId":838,"sp":2.36},{"date":"2026-03-12T16:00:00.000Z","stockId":838,"sp":2.35},{"stockId":838,"date":"2026-03-11T16:00:00.000Z","sp":2.38},{"stockId":838,"date":"2026-03-10T16:00:00.000Z","sp":2.46},{"stockId":838,"date":"2026-03-09T16:00:00.000Z","sp":2.57},{"date":"2026-03-08T16:00:00.000Z","stockId":838,"sp":2.54},{"stockId":838,"date":"2026-03-05T16:00:00.000Z","sp":2.57},{"date":"2026-03-04T16:00:00.000Z","stockId":838,"sp":2.48},{"stockId":838,"date":"2026-03-03T16:00:00.000Z","sp":2.48},{"stockId":838,"date":"2026-03-02T16:00:00.000Z","sp":2.45},{"date":"2026-03-01T16:00:00.000Z","stockId":838,"sp":2.52},{"stockId":838,"date":"2026-02-26T16:00:00.000Z","sp":2.63},{"stockId":838,"date":"2026-02-25T16:00:00.000Z","sp":2.63},{"date":"2026-02-24T16:00:00.000Z","stockId":838,"sp":2.77},{"stockId":838,"date":"2026-02-23T16:00:00.000Z","sp":2.65},{"stockId":838,"date":"2026-02-12T16:00:00.000Z","sp":2.57},{"stockId":838,"date":"2026-02-11T16:00:00.000Z","sp":2.56},{"stockId":838,"date":"2026-02-10T16:00:00.000Z","sp":2.66},{"stockId":838,"date":"2026-02-09T16:00:00.000Z","sp":2.69},{"date":"2026-02-08T16:00:00.000Z","stockId":838,"sp":2.73},{"stockId":838,"date":"2026-02-05T16:00:00.000Z","sp":2.73},{"stockId":838,"date":"2026-02-04T16:00:00.000Z","sp":2.66},{"stockId":838,"date":"2026-02-03T16:00:00.000Z","sp":2.66},{"date":"2026-02-02T16:00:00.000Z","stockId":838,"sp":2.42},{"stockId":838,"date":"2026-02-01T16:00:00.000Z","sp":2.55},{"stockId":838,"date":"2026-01-29T16:00:00.000Z","sp":2.83},{"stockId":838,"date":"2026-01-28T16:00:00.000Z","sp":2.89},{"date":"2026-01-27T16:00:00.000Z","stockId":838,"sp":2.83},{"stockId":838,"date":"2026-01-26T16:00:00.000Z","sp":2.82},{"stockId":838,"date":"2026-01-25T16:00:00.000Z","sp":2.88},{"stockId":838,"date":"2026-01-22T16:00:00.000Z","sp":2.95},{"date":"2026-01-21T16:00:00.000Z","stockId":838,"sp":2.9},{"stockId":838,"date":"2026-01-20T16:00:00.000Z","sp":2.86},{"stockId":838,"date":"2026-01-19T16:00:00.000Z","sp":2.86},{"stockId":838,"date":"2026-01-18T16:00:00.000Z","sp":2.85},{"date":"2026-01-15T16:00:00.000Z","stockId":838,"sp":2.82},{"date":"2026-01-14T16:00:00.000Z","stockId":838,"sp":2.84},{"date":"2026-01-13T16:00:00.000Z","stockId":838,"sp":2.89},{"stockId":838,"date":"2026-01-12T16:00:00.000Z","sp":2.96},{"stockId":838,"date":"2026-01-11T16:00:00.000Z","sp":3.02},{"stockId":838,"date":"2026-01-08T16:00:00.000Z","sp":3.17},{"date":"2026-01-07T16:00:00.000Z","stockId":838,"sp":3.24},{"date":"2026-01-06T16:00:00.000Z","stockId":838,"sp":3.14},{"date":"2026-01-05T16:00:00.000Z","stockId":838,"sp":3.19},{"date":"2026-01-04T16:00:00.000Z","stockId":838,"sp":3.15},{"date":"2025-12-30T16:00:00.000Z","stockId":838,"sp":3.09},{"date":"2025-12-29T16:00:00.000Z","stockId":838,"sp":3.06},{"date":"2025-12-28T16:00:00.000Z","stockId":838,"sp":3.11},{"date":"2025-12-25T16:00:00.000Z","stockId":838,"sp":3.11},{"date":"2025-12-24T16:00:00.000Z","stockId":838,"sp":3.16},{"date":"2025-12-23T16:00:00.000Z","stockId":838,"sp":3.13},{"date":"2025-12-22T16:00:00.000Z","stockId":838,"sp":3.09},{"date":"2025-12-21T16:00:00.000Z","stockId":838,"sp":3.26},{"date":"2025-12-18T16:00:00.000Z","stockId":838,"sp":3.3},{"date":"2025-12-17T16:00:00.000Z","stockId":838,"sp":3.17},{"date":"2025-12-16T16:00:00.000Z","stockId":838,"sp":3.37},{"date":"2025-12-15T16:00:00.000Z","stockId":838,"sp":3.74},{"date":"2025-12-14T16:00:00.000Z","stockId":838,"sp":3.9},{"date":"2025-12-11T16:00:00.000Z","stockId":838,"sp":3.8},{"date":"2025-12-10T16:00:00.000Z","stockId":838,"sp":3.83},{"date":"2025-12-09T16:00:00.000Z","stockId":838,"sp":3.98},{"date":"2025-12-08T16:00:00.000Z","stockId":838,"sp":3.62},{"date":"2025-12-07T16:00:00.000Z","stockId":838,"sp":3.82},{"date":"2025-12-04T16:00:00.000Z","stockId":838,"sp":3.79},{"date":"2025-12-03T16:00:00.000Z","stockId":838,"sp":3.92},{"date":"2025-12-02T16:00:00.000Z","stockId":838,"sp":3.89},{"date":"2025-12-01T16:00:00.000Z","stockId":838,"sp":3.54},{"date":"2025-11-30T16:00:00.000Z","stockId":838,"sp":3.57},{"date":"2025-11-27T16:00:00.000Z","stockId":838,"sp":3.59},{"date":"2025-11-26T16:00:00.000Z","stockId":838,"sp":3.44},{"date":"2025-11-25T16:00:00.000Z","stockId":838,"sp":3.43},{"date":"2025-11-24T16:00:00.000Z","stockId":838,"sp":3.61},{"date":"2025-11-23T16:00:00.000Z","stockId":838,"sp":3.8},{"date":"2025-11-20T16:00:00.000Z","stockId":838,"sp":3.74},{"date":"2025-11-19T16:00:00.000Z","stockId":838,"sp":3.4},{"date":"2025-11-18T16:00:00.000Z","stockId":838,"sp":3.09},{"date":"2025-11-17T16:00:00.000Z","stockId":838,"sp":3.21},{"date":"2025-11-16T16:00:00.000Z","stockId":838,"sp":3.37},{"date":"2025-11-13T16:00:00.000Z","stockId":838,"sp":3.33},{"date":"2025-11-12T16:00:00.000Z","stockId":838,"sp":3.29},{"date":"2025-11-11T16:00:00.000Z","stockId":838,"sp":3.27},{"date":"2025-11-10T16:00:00.000Z","stockId":838,"sp":3.3},{"date":"2025-11-09T16:00:00.000Z","stockId":838,"sp":3.35},{"date":"2025-11-06T16:00:00.000Z","stockId":838,"sp":3.32},{"date":"2025-11-05T16:00:00.000Z","stockId":838,"sp":3.52},{"date":"2025-11-04T16:00:00.000Z","stockId":838,"sp":3.2},{"date":"2025-11-03T16:00:00.000Z","stockId":838,"sp":3.12},{"date":"2025-11-02T16:00:00.000Z","stockId":838,"sp":3.08},{"date":"2025-10-30T16:00:00.000Z","stockId":838,"sp":2.8},{"date":"2025-10-29T16:00:00.000Z","stockId":838,"sp":2.79},{"date":"2025-10-28T16:00:00.000Z","stockId":838,"sp":2.86},{"date":"2025-10-27T16:00:00.000Z","stockId":838,"sp":2.92},{"date":"2025-10-26T16:00:00.000Z","stockId":838,"sp":2.89},{"date":"2025-10-23T16:00:00.000Z","stockId":838,"sp":2.95},{"date":"2025-10-22T16:00:00.000Z","stockId":838,"sp":2.99},{"date":"2025-10-21T16:00:00.000Z","stockId":838,"sp":3.01},{"date":"2025-10-20T16:00:00.000Z","stockId":838,"sp":2.99},{"date":"2025-10-19T16:00:00.000Z","stockId":838,"sp":2.72},{"date":"2025-10-16T16:00:00.000Z","stockId":838,"sp":2.75},{"date":"2025-10-15T16:00:00.000Z","stockId":838,"sp":2.92},{"date":"2025-10-14T16:00:00.000Z","stockId":838,"sp":2.92},{"date":"2025-10-13T16:00:00.000Z","stockId":838,"sp":2.84},{"date":"2025-10-12T16:00:00.000Z","stockId":838,"sp":2.7},{"date":"2025-10-09T16:00:00.000Z","stockId":838,"sp":2.62},{"date":"2025-10-08T16:00:00.000Z","stockId":838,"sp":2.55},{"date":"2025-09-29T16:00:00.000Z","stockId":838,"sp":2.62},{"date":"2025-09-28T16:00:00.000Z","stockId":838,"sp":2.58},{"date":"2025-09-25T16:00:00.000Z","stockId":838,"sp":2.54},{"date":"2025-09-24T16:00:00.000Z","stockId":838,"sp":2.57},{"date":"2025-09-23T16:00:00.000Z","stockId":838,"sp":2.64},{"date":"2025-09-22T16:00:00.000Z","stockId":838,"sp":2.6},{"date":"2025-09-21T16:00:00.000Z","stockId":838,"sp":2.76},{"date":"2025-09-18T16:00:00.000Z","stockId":838,"sp":2.81},{"date":"2025-09-17T16:00:00.000Z","stockId":838,"sp":2.9},{"date":"2025-09-16T16:00:00.000Z","stockId":838,"sp":2.96},{"date":"2025-09-15T16:00:00.000Z","stockId":838,"sp":2.97},{"date":"2025-09-14T16:00:00.000Z","stockId":838,"sp":2.93},{"date":"2025-09-11T16:00:00.000Z","stockId":838,"sp":2.89},{"date":"2025-09-10T16:00:00.000Z","stockId":838,"sp":2.79},{"date":"2025-09-09T16:00:00.000Z","stockId":838,"sp":2.78},{"date":"2025-09-08T16:00:00.000Z","stockId":838,"sp":2.75},{"date":"2025-09-07T16:00:00.000Z","stockId":838,"sp":2.72},{"date":"2025-09-04T16:00:00.000Z","stockId":838,"sp":2.69},{"date":"2025-09-03T16:00:00.000Z","stockId":838,"sp":2.68},{"date":"2025-09-02T16:00:00.000Z","stockId":838,"sp":2.67},{"date":"2025-09-01T16:00:00.000Z","stockId":838,"sp":2.75},{"date":"2025-08-31T16:00:00.000Z","stockId":838,"sp":2.73},{"date":"2025-08-28T16:00:00.000Z","stockId":838,"sp":2.69},{"date":"2025-08-27T16:00:00.000Z","stockId":838,"sp":2.7},{"date":"2025-08-26T16:00:00.000Z","stockId":838,"sp":2.74},{"date":"2025-08-25T16:00:00.000Z","stockId":838,"sp":2.85},{"date":"2025-08-24T16:00:00.000Z","stockId":838,"sp":2.84},{"date":"2025-08-21T16:00:00.000Z","stockId":838,"sp":2.83},{"date":"2025-08-20T16:00:00.000Z","stockId":838,"sp":2.86},{"date":"2025-08-19T16:00:00.000Z","stockId":838,"sp":2.86},{"date":"2025-08-18T16:00:00.000Z","stockId":838,"sp":2.87},{"date":"2025-08-17T16:00:00.000Z","stockId":838,"sp":2.84},{"date":"2025-08-14T16:00:00.000Z","stockId":838,"sp":2.86},{"date":"2025-08-13T16:00:00.000Z","stockId":838,"sp":2.86},{"date":"2025-08-12T16:00:00.000Z","stockId":838,"sp":2.95},{"date":"2025-08-11T16:00:00.000Z","stockId":838,"sp":2.97},{"date":"2025-08-10T16:00:00.000Z","stockId":838,"sp":2.99},{"date":"2025-08-07T16:00:00.000Z","stockId":838,"sp":2.98},{"date":"2025-08-06T16:00:00.000Z","stockId":838,"sp":2.99},{"date":"2025-08-05T16:00:00.000Z","stockId":838,"sp":2.99},{"date":"2025-08-04T16:00:00.000Z","stockId":838,"sp":2.92},{"date":"2025-08-03T16:00:00.000Z","stockId":838,"sp":2.88},{"date":"2025-07-31T16:00:00.000Z","stockId":838,"sp":2.9},{"date":"2025-07-30T16:00:00.000Z","stockId":838,"sp":2.81},{"date":"2025-07-29T16:00:00.000Z","stockId":838,"sp":2.9},{"date":"2025-07-28T16:00:00.000Z","stockId":838,"sp":2.92},{"date":"2025-07-27T16:00:00.000Z","stockId":838,"sp":2.92},{"date":"2025-07-24T16:00:00.000Z","stockId":838,"sp":2.9},{"date":"2025-07-23T16:00:00.000Z","stockId":838,"sp":2.93},{"date":"2025-07-22T16:00:00.000Z","stockId":838,"sp":2.89},{"date":"2025-07-21T16:00:00.000Z","stockId":838,"sp":2.95},{"date":"2025-07-20T16:00:00.000Z","stockId":838,"sp":2.91},{"date":"2025-07-17T16:00:00.000Z","stockId":838,"sp":2.89},{"date":"2025-07-16T16:00:00.000Z","stockId":838,"sp":2.88},{"date":"2025-07-15T16:00:00.000Z","stockId":838,"sp":2.88},{"date":"2025-07-14T16:00:00.000Z","stockId":838,"sp":2.89},{"date":"2025-07-13T16:00:00.000Z","stockId":838,"sp":2.99},{"date":"2025-07-10T16:00:00.000Z","stockId":838,"sp":3.07},{"date":"2025-07-09T16:00:00.000Z","stockId":838,"sp":3.17},{"date":"2025-07-08T16:00:00.000Z","stockId":838,"sp":3.04},{"date":"2025-07-07T16:00:00.000Z","stockId":838,"sp":2.96},{"date":"2025-07-06T16:00:00.000Z","stockId":838,"sp":3.01},{"date":"2025-07-03T16:00:00.000Z","stockId":838,"sp":2.74},{"date":"2025-07-02T16:00:00.000Z","stockId":838,"sp":2.88},{"date":"2025-07-01T16:00:00.000Z","stockId":838,"sp":2.62},{"date":"2025-06-30T16:00:00.000Z","stockId":838,"sp":2.58},{"date":"2025-06-29T16:00:00.000Z","stockId":838,"sp":2.6},{"date":"2025-06-26T16:00:00.000Z","stockId":838,"sp":2.59},{"date":"2025-06-25T16:00:00.000Z","stockId":838,"sp":2.6},{"date":"2025-06-24T16:00:00.000Z","stockId":838,"sp":2.57},{"date":"2025-06-23T16:00:00.000Z","stockId":838,"sp":2.63},{"date":"2025-06-22T16:00:00.000Z","stockId":838,"sp":2.58},{"date":"2025-06-19T16:00:00.000Z","stockId":838,"sp":2.46},{"date":"2025-06-18T16:00:00.000Z","stockId":838,"sp":2.49},{"date":"2025-06-17T16:00:00.000Z","stockId":838,"sp":2.57},{"date":"2025-06-16T16:00:00.000Z","stockId":838,"sp":2.63},{"date":"2025-06-15T16:00:00.000Z","stockId":838,"sp":2.64},{"date":"2025-06-12T16:00:00.000Z","stockId":838,"sp":2.61},{"date":"2025-06-11T16:00:00.000Z","stockId":838,"sp":2.69},{"date":"2025-06-10T16:00:00.000Z","stockId":838,"sp":2.72},{"date":"2025-06-09T16:00:00.000Z","stockId":838,"sp":2.71},{"date":"2025-06-08T16:00:00.000Z","stockId":838,"sp":2.73},{"date":"2025-06-05T16:00:00.000Z","stockId":838,"sp":2.66},{"date":"2025-06-04T16:00:00.000Z","stockId":838,"sp":2.69},{"date":"2025-06-03T16:00:00.000Z","stockId":838,"sp":2.79},{"date":"2025-06-02T16:00:00.000Z","stockId":838,"sp":2.54},{"date":"2025-05-29T16:00:00.000Z","stockId":838,"sp":2.57},{"date":"2025-05-28T16:00:00.000Z","stockId":838,"sp":2.61},{"date":"2025-05-27T16:00:00.000Z","stockId":838,"sp":2.55},{"date":"2025-05-26T16:00:00.000Z","stockId":838,"sp":2.59},{"date":"2025-05-25T16:00:00.000Z","stockId":838,"sp":2.59},{"date":"2025-05-22T16:00:00.000Z","stockId":838,"sp":2.35},{"date":"2025-05-21T16:00:00.000Z","stockId":838,"sp":2.41},{"date":"2025-05-20T16:00:00.000Z","stockId":838,"sp":2.48},{"date":"2025-05-19T16:00:00.000Z","stockId":838,"sp":2.48},{"date":"2025-05-18T16:00:00.000Z","stockId":838,"sp":2.49},{"date":"2025-05-15T16:00:00.000Z","stockId":838,"sp":2.41},{"date":"2025-05-14T16:00:00.000Z","stockId":838,"sp":2.44},{"date":"2025-05-13T16:00:00.000Z","stockId":838,"sp":2.47},{"date":"2025-05-12T16:00:00.000Z","stockId":838,"sp":2.45},{"date":"2025-05-11T16:00:00.000Z","stockId":838,"sp":2.43},{"date":"2025-05-08T16:00:00.000Z","stockId":838,"sp":2.41},{"date":"2025-05-07T16:00:00.000Z","stockId":838,"sp":2.45},{"date":"2025-05-06T16:00:00.000Z","stockId":838,"sp":2.42},{"date":"2025-05-05T16:00:00.000Z","stockId":838,"sp":2.38},{"date":"2025-04-29T16:00:00.000Z","stockId":838,"sp":2.32},{"date":"2025-04-28T16:00:00.000Z","stockId":838,"sp":2.24},{"date":"2025-04-27T16:00:00.000Z","stockId":838,"sp":2.23},{"date":"2025-04-24T16:00:00.000Z","stockId":838,"sp":2.3},{"date":"2025-04-23T16:00:00.000Z","stockId":838,"sp":2.31},{"date":"2025-04-22T16:00:00.000Z","stockId":838,"sp":2.33},{"date":"2025-04-21T16:00:00.000Z","stockId":838,"sp":2.38},{"date":"2025-04-20T16:00:00.000Z","stockId":838,"sp":2.36},{"date":"2025-04-17T16:00:00.000Z","stockId":838,"sp":2.35},{"date":"2025-04-16T16:00:00.000Z","stockId":838,"sp":2.27},{"date":"2025-04-15T16:00:00.000Z","stockId":838,"sp":2.25},{"date":"2025-04-14T16:00:00.000Z","stockId":838,"sp":2.29},{"date":"2025-04-13T16:00:00.000Z","stockId":838,"sp":2.32},{"date":"2025-04-10T16:00:00.000Z","stockId":838,"sp":2.26},{"date":"2025-04-09T16:00:00.000Z","stockId":838,"sp":2.27},{"date":"2025-04-08T16:00:00.000Z","stockId":838,"sp":2.21},{"date":"2025-04-07T16:00:00.000Z","stockId":838,"sp":2.12},{"date":"2025-04-06T16:00:00.000Z","stockId":838,"sp":2.17},{"date":"2025-04-02T16:00:00.000Z","stockId":838,"sp":2.41},{"date":"2025-04-01T16:00:00.000Z","stockId":838,"sp":2.38},{"date":"2025-03-31T16:00:00.000Z","stockId":838,"sp":2.42},{"date":"2025-03-30T16:00:00.000Z","stockId":838,"sp":2.38},{"date":"2025-03-27T16:00:00.000Z","stockId":838,"sp":2.45},{"date":"2025-03-26T16:00:00.000Z","stockId":838,"sp":2.45},{"date":"2025-03-25T16:00:00.000Z","stockId":838,"sp":2.5},{"date":"2025-03-24T16:00:00.000Z","stockId":838,"sp":2.45},{"date":"2025-03-23T16:00:00.000Z","stockId":838,"sp":2.48},{"date":"2025-03-20T16:00:00.000Z","stockId":838,"sp":2.62},{"date":"2025-03-19T16:00:00.000Z","stockId":838,"sp":2.65},{"date":"2025-03-18T16:00:00.000Z","stockId":838,"sp":2.67},{"date":"2025-03-17T16:00:00.000Z","stockId":838,"sp":2.71},{"date":"2025-03-16T16:00:00.000Z","stockId":838,"sp":2.67},{"date":"2025-03-13T16:00:00.000Z","stockId":838,"sp":2.63},{"date":"2025-03-12T16:00:00.000Z","stockId":838,"sp":2.59},{"date":"2025-03-11T16:00:00.000Z","stockId":838,"sp":2.62},{"date":"2025-03-10T16:00:00.000Z","stockId":838,"sp":2.65},{"date":"2025-03-09T16:00:00.000Z","stockId":838,"sp":2.64},{"date":"2025-03-06T16:00:00.000Z","stockId":838,"sp":2.65},{"date":"2025-03-05T16:00:00.000Z","stockId":838,"sp":2.74},{"date":"2025-03-04T16:00:00.000Z","stockId":838,"sp":2.7},{"date":"2025-03-03T16:00:00.000Z","stockId":838,"sp":2.73},{"date":"2025-03-02T16:00:00.000Z","stockId":838,"sp":2.74},{"date":"2025-02-27T16:00:00.000Z","stockId":838,"sp":2.69},{"date":"2025-02-26T16:00:00.000Z","stockId":838,"sp":2.77},{"date":"2025-02-25T16:00:00.000Z","stockId":838,"sp":2.82},{"date":"2025-02-24T16:00:00.000Z","stockId":838,"sp":2.85},{"date":"2025-02-23T16:00:00.000Z","stockId":838,"sp":2.78},{"date":"2025-02-20T16:00:00.000Z","stockId":838,"sp":2.63},{"date":"2025-02-19T16:00:00.000Z","stockId":838,"sp":2.63},{"date":"2025-02-18T16:00:00.000Z","stockId":838,"sp":2.68},{"date":"2025-02-17T16:00:00.000Z","stockId":838,"sp":2.7},{"date":"2025-02-16T16:00:00.000Z","stockId":838,"sp":2.8},{"date":"2025-02-13T16:00:00.000Z","stockId":838,"sp":2.67},{"date":"2025-02-12T16:00:00.000Z","stockId":838,"sp":2.81},{"date":"2025-02-11T16:00:00.000Z","stockId":838,"sp":2.55},{"date":"2025-02-10T16:00:00.000Z","stockId":838,"sp":2.47},{"date":"2025-02-09T16:00:00.000Z","stockId":838,"sp":2.56},{"date":"2025-02-06T16:00:00.000Z","stockId":838,"sp":2.47},{"date":"2025-02-05T16:00:00.000Z","stockId":838,"sp":2.42},{"date":"2025-02-04T16:00:00.000Z","stockId":838,"sp":2.5},{"date":"2025-01-26T16:00:00.000Z","stockId":838,"sp":2.49},{"date":"2025-01-23T16:00:00.000Z","stockId":838,"sp":2.48},{"date":"2025-01-22T16:00:00.000Z","stockId":838,"sp":2.51},{"date":"2025-01-21T16:00:00.000Z","stockId":838,"sp":2.47},{"date":"2025-01-20T16:00:00.000Z","stockId":838,"sp":2.56},{"date":"2025-01-19T16:00:00.000Z","stockId":838,"sp":2.58},{"date":"2025-01-16T16:00:00.000Z","stockId":838,"sp":2.54},{"date":"2025-01-15T16:00:00.000Z","stockId":838,"sp":2.57},{"date":"2025-01-14T16:00:00.000Z","stockId":838,"sp":2.56},{"date":"2025-01-13T16:00:00.000Z","stockId":838,"sp":2.58},{"date":"2025-01-12T16:00:00.000Z","stockId":838,"sp":2.49},{"date":"2025-01-09T16:00:00.000Z","stockId":838,"sp":2.5},{"date":"2025-01-08T16:00:00.000Z","stockId":838,"sp":2.59},{"date":"2025-01-07T16:00:00.000Z","stockId":838,"sp":2.63},{"date":"2025-01-06T16:00:00.000Z","stockId":838,"sp":2.57},{"date":"2025-01-05T16:00:00.000Z","stockId":838,"sp":2.54},{"date":"2025-01-02T16:00:00.000Z","stockId":838,"sp":2.59},{"date":"2025-01-01T16:00:00.000Z","stockId":838,"sp":2.77},{"date":"2024-12-30T16:00:00.000Z","stockId":838,"sp":2.77},{"date":"2024-12-29T16:00:00.000Z","stockId":838,"sp":2.74},{"date":"2024-12-26T16:00:00.000Z","stockId":838,"sp":2.83},{"date":"2024-12-25T16:00:00.000Z","stockId":838,"sp":2.8},{"date":"2024-12-24T16:00:00.000Z","stockId":838,"sp":2.77},{"date":"2024-12-23T16:00:00.000Z","stockId":838,"sp":2.83},{"date":"2024-12-22T16:00:00.000Z","stockId":838,"sp":2.85},{"date":"2024-12-19T16:00:00.000Z","stockId":838,"sp":3.11},{"date":"2024-12-18T16:00:00.000Z","stockId":838,"sp":3.08},{"date":"2024-12-17T16:00:00.000Z","stockId":838,"sp":3.13},{"date":"2024-12-16T16:00:00.000Z","stockId":838,"sp":3.15},{"date":"2024-12-15T16:00:00.000Z","stockId":838,"sp":3.37},{"date":"2024-12-12T16:00:00.000Z","stockId":838,"sp":3.38},{"date":"2024-12-11T16:00:00.000Z","stockId":838,"sp":3.46},{"date":"2024-12-10T16:00:00.000Z","stockId":838,"sp":3.54},{"date":"2024-12-09T16:00:00.000Z","stockId":838,"sp":3.5},{"date":"2024-12-08T16:00:00.000Z","stockId":838,"sp":3.18},{"date":"2024-12-05T16:00:00.000Z","stockId":838,"sp":3.29},{"date":"2024-12-04T16:00:00.000Z","stockId":838,"sp":3.37},{"date":"2024-12-03T16:00:00.000Z","stockId":838,"sp":3.37},{"date":"2024-12-02T16:00:00.000Z","stockId":838,"sp":3.33},{"date":"2024-12-01T16:00:00.000Z","stockId":838,"sp":3.22},{"date":"2024-11-28T16:00:00.000Z","stockId":838,"sp":3.09},{"date":"2024-11-27T16:00:00.000Z","stockId":838,"sp":3.15},{"date":"2024-11-26T16:00:00.000Z","stockId":838,"sp":3.1},{"date":"2024-11-25T16:00:00.000Z","stockId":838,"sp":3.06},{"date":"2024-11-24T16:00:00.000Z","stockId":838,"sp":2.82},{"date":"2024-11-21T16:00:00.000Z","stockId":838,"sp":2.77},{"date":"2024-11-20T16:00:00.000Z","stockId":838,"sp":2.88},{"date":"2024-11-19T16:00:00.000Z","stockId":838,"sp":2.87},{"date":"2024-11-18T16:00:00.000Z","stockId":838,"sp":2.84},{"date":"2024-11-17T16:00:00.000Z","stockId":838,"sp":2.91},{"date":"2024-11-14T16:00:00.000Z","stockId":838,"sp":2.9},{"date":"2024-11-13T16:00:00.000Z","stockId":838,"sp":3},{"date":"2024-11-12T16:00:00.000Z","stockId":838,"sp":3.09},{"date":"2024-11-11T16:00:00.000Z","stockId":838,"sp":3.15},{"date":"2024-11-10T16:00:00.000Z","stockId":838,"sp":3.24},{"date":"2024-11-07T16:00:00.000Z","stockId":838,"sp":3.28},{"date":"2024-11-06T16:00:00.000Z","stockId":838,"sp":3.28},{"date":"2024-11-05T16:00:00.000Z","stockId":838,"sp":2.98},{"date":"2024-11-04T16:00:00.000Z","stockId":838,"sp":2.92},{"date":"2024-11-03T16:00:00.000Z","stockId":838,"sp":2.83},{"date":"2024-10-31T16:00:00.000Z","stockId":838,"sp":2.84},{"date":"2024-10-30T16:00:00.000Z","stockId":838,"sp":2.95},{"date":"2024-10-29T16:00:00.000Z","stockId":838,"sp":2.85},{"date":"2024-10-28T16:00:00.000Z","stockId":838,"sp":2.84},{"date":"2024-10-27T16:00:00.000Z","stockId":838,"sp":2.97},{"date":"2024-10-24T16:00:00.000Z","stockId":838,"sp":2.82},{"date":"2024-10-23T16:00:00.000Z","stockId":838,"sp":2.8},{"date":"2024-10-22T16:00:00.000Z","stockId":838,"sp":2.77},{"date":"2024-10-21T16:00:00.000Z","stockId":838,"sp":2.72},{"date":"2024-10-20T16:00:00.000Z","stockId":838,"sp":2.69},{"date":"2024-10-17T16:00:00.000Z","stockId":838,"sp":2.77},{"date":"2024-10-16T16:00:00.000Z","stockId":838,"sp":2.83},{"date":"2024-10-15T16:00:00.000Z","stockId":838,"sp":2.85},{"date":"2024-10-14T16:00:00.000Z","stockId":838,"sp":2.59},{"date":"2024-10-13T16:00:00.000Z","stockId":838,"sp":2.68},{"date":"2024-10-10T16:00:00.000Z","stockId":838,"sp":2.5},{"date":"2024-10-09T16:00:00.000Z","stockId":838,"sp":2.56},{"date":"2024-10-08T16:00:00.000Z","stockId":838,"sp":2.69},{"date":"2024-10-07T16:00:00.000Z","stockId":838,"sp":2.99},{"date":"2024-09-29T16:00:00.000Z","stockId":838,"sp":2.89},{"date":"2024-09-26T16:00:00.000Z","stockId":838,"sp":2.66},{"date":"2024-09-25T16:00:00.000Z","stockId":838,"sp":2.54},{"date":"2024-09-24T16:00:00.000Z","stockId":838,"sp":2.37},{"date":"2024-09-23T16:00:00.000Z","stockId":838,"sp":2.34},{"date":"2024-09-22T16:00:00.000Z","stockId":838,"sp":2.27},{"date":"2024-09-19T16:00:00.000Z","stockId":838,"sp":2.27},{"date":"2024-09-18T16:00:00.000Z","stockId":838,"sp":2.25},{"date":"2024-09-17T16:00:00.000Z","stockId":838,"sp":2.19},{"date":"2024-09-12T16:00:00.000Z","stockId":838,"sp":2.17},{"date":"2024-09-11T16:00:00.000Z","stockId":838,"sp":2.16},{"date":"2024-09-10T16:00:00.000Z","stockId":838,"sp":2.14},{"date":"2024-09-09T16:00:00.000Z","stockId":838,"sp":2.16},{"date":"2024-09-08T16:00:00.000Z","stockId":838,"sp":2.16},{"date":"2024-09-05T16:00:00.000Z","stockId":838,"sp":2.16},{"date":"2024-09-04T16:00:00.000Z","stockId":838,"sp":2.26},{"date":"2024-09-03T16:00:00.000Z","stockId":838,"sp":2.14},{"date":"2024-09-02T16:00:00.000Z","stockId":838,"sp":2.15},{"date":"2024-09-01T16:00:00.000Z","stockId":838,"sp":2.16},{"date":"2024-08-29T16:00:00.000Z","stockId":838,"sp":2.2},{"date":"2024-08-28T16:00:00.000Z","stockId":838,"sp":2.09},{"date":"2024-08-27T16:00:00.000Z","stockId":838,"sp":2.07},{"date":"2024-08-26T16:00:00.000Z","stockId":838,"sp":2.04},{"date":"2024-08-25T16:00:00.000Z","stockId":838,"sp":2.1},{"date":"2024-08-22T16:00:00.000Z","stockId":838,"sp":2.03},{"date":"2024-08-21T16:00:00.000Z","stockId":838,"sp":2.06},{"date":"2024-08-20T16:00:00.000Z","stockId":838,"sp":2.11},{"date":"2024-08-19T16:00:00.000Z","stockId":838,"sp":2.1},{"date":"2024-08-18T16:00:00.000Z","stockId":838,"sp":2.15},{"date":"2024-08-15T16:00:00.000Z","stockId":838,"sp":2.17},{"date":"2024-08-14T16:00:00.000Z","stockId":838,"sp":2.24},{"date":"2024-08-13T16:00:00.000Z","stockId":838,"sp":2.18},{"date":"2024-08-12T16:00:00.000Z","stockId":838,"sp":2.16},{"date":"2024-08-11T16:00:00.000Z","stockId":838,"sp":2.16},{"date":"2024-08-08T16:00:00.000Z","stockId":838,"sp":2.26},{"date":"2024-08-07T16:00:00.000Z","stockId":838,"sp":2.25},{"date":"2024-08-06T16:00:00.000Z","stockId":838,"sp":2.22},{"date":"2024-08-05T16:00:00.000Z","stockId":838,"sp":2.25},{"date":"2024-08-04T16:00:00.000Z","stockId":838,"sp":2.19},{"date":"2024-08-01T16:00:00.000Z","stockId":838,"sp":2.26},{"date":"2024-07-31T16:00:00.000Z","stockId":838,"sp":2.28},{"date":"2024-07-30T16:00:00.000Z","stockId":838,"sp":2.28},{"date":"2024-07-29T16:00:00.000Z","stockId":838,"sp":2.23},{"date":"2024-07-28T16:00:00.000Z","stockId":838,"sp":2.18},{"date":"2024-07-25T16:00:00.000Z","stockId":838,"sp":2.16},{"date":"2024-07-24T16:00:00.000Z","stockId":838,"sp":2.13},{"date":"2024-07-23T16:00:00.000Z","stockId":838,"sp":2.11},{"date":"2024-07-22T16:00:00.000Z","stockId":838,"sp":2.16},{"date":"2024-07-21T16:00:00.000Z","stockId":838,"sp":2.18},{"date":"2024-07-18T16:00:00.000Z","stockId":838,"sp":2.16},{"date":"2024-07-17T16:00:00.000Z","stockId":838,"sp":2.16},{"date":"2024-07-16T16:00:00.000Z","stockId":838,"sp":2.18},{"date":"2024-07-15T16:00:00.000Z","stockId":838,"sp":2.2},{"date":"2024-07-14T16:00:00.000Z","stockId":838,"sp":2.19},{"date":"2024-07-11T16:00:00.000Z","stockId":838,"sp":2.24},{"date":"2024-07-10T16:00:00.000Z","stockId":838,"sp":2.22},{"date":"2024-07-09T16:00:00.000Z","stockId":838,"sp":2.16},{"date":"2024-07-08T16:00:00.000Z","stockId":838,"sp":2.2},{"date":"2024-07-07T16:00:00.000Z","stockId":838,"sp":2.2},{"date":"2024-07-04T16:00:00.000Z","stockId":838,"sp":2.27},{"date":"2024-07-03T16:00:00.000Z","stockId":838,"sp":2.26},{"date":"2024-07-02T16:00:00.000Z","stockId":838,"sp":2.42},{"date":"2024-07-01T16:00:00.000Z","stockId":838,"sp":2.34},{"date":"2024-06-30T16:00:00.000Z","stockId":838,"sp":2.29},{"date":"2024-06-27T16:00:00.000Z","stockId":838,"sp":2.23},{"date":"2024-06-26T16:00:00.000Z","stockId":838,"sp":2.23},{"sp":2.26,"stockId":838,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.25,"stockId":838,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.17,"stockId":838,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.33,"stockId":838,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.38,"stockId":838,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.45,"stockId":838,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.5,"stockId":838,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.51,"stockId":838,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.57,"stockId":838,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.52,"stockId":838,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.61,"stockId":838,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.53,"stockId":838,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.57,"stockId":838,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.43,"stockId":838,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.59,"stockId":838,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.69,"stockId":838,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.7,"stockId":838,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.78,"stockId":838,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.76,"stockId":838,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.83,"stockId":838,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.87,"stockId":838,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.95,"stockId":838,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.05,"stockId":838,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.24,"stockId":838,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.25,"stockId":838,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.27,"stockId":838,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.13,"stockId":838,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.29,"stockId":838,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.12,"stockId":838,"date":"2024-05-15T16:00:00.000Z"},{"sp":2.95,"stockId":838,"date":"2024-05-14T16:00:00.000Z"},{"sp":2.88,"stockId":838,"date":"2024-05-13T16:00:00.000Z"},{"sp":2.86,"stockId":838,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":838,"sp":2.94},{"date":"2024-05-08T16:00:00.000Z","stockId":838,"sp":2.87},{"date":"2024-05-07T16:00:00.000Z","stockId":838,"sp":2.84},{"date":"2024-05-06T16:00:00.000Z","stockId":838,"sp":2.95},{"date":"2024-05-05T16:00:00.000Z","stockId":838,"sp":2.94},{"date":"2024-04-29T16:00:00.000Z","stockId":838,"sp":2.93},{"date":"2024-04-28T16:00:00.000Z","stockId":838,"sp":3.04},{"date":"2024-04-25T16:00:00.000Z","stockId":838,"sp":2.86},{"date":"2024-04-24T16:00:00.000Z","stockId":838,"sp":2.83},{"date":"2024-04-23T16:00:00.000Z","stockId":838,"sp":2.71},{"date":"2024-04-22T16:00:00.000Z","stockId":838,"sp":2.67},{"date":"2024-04-21T16:00:00.000Z","stockId":838,"sp":2.7},{"date":"2024-04-18T16:00:00.000Z","stockId":838,"sp":2.68},{"date":"2024-04-17T16:00:00.000Z","stockId":838,"sp":2.8},{"date":"2024-04-16T16:00:00.000Z","stockId":838,"sp":2.95},{"date":"2024-04-15T16:00:00.000Z","stockId":838,"sp":2.71},{"date":"2024-04-14T16:00:00.000Z","stockId":838,"sp":3},{"date":"2024-04-11T16:00:00.000Z","stockId":838,"sp":3.27},{"date":"2024-04-10T16:00:00.000Z","stockId":838,"sp":3.26},{"date":"2024-04-09T16:00:00.000Z","stockId":838,"sp":3.3},{"date":"2024-04-08T16:00:00.000Z","stockId":838,"sp":3.4},{"date":"2024-04-07T16:00:00.000Z","stockId":838,"sp":3.36},{"date":"2024-04-02T16:00:00.000Z","stockId":838,"sp":3.51},{"date":"2024-04-01T16:00:00.000Z","stockId":838,"sp":3.5},{"date":"2024-03-31T16:00:00.000Z","stockId":838,"sp":3.51},{"date":"2024-03-28T16:00:00.000Z","stockId":838,"sp":3.5},{"date":"2024-03-27T16:00:00.000Z","stockId":838,"sp":3.48},{"date":"2024-03-26T16:00:00.000Z","stockId":838,"sp":3.51},{"date":"2024-03-25T16:00:00.000Z","stockId":838,"sp":3.69},{"date":"2024-03-24T16:00:00.000Z","stockId":838,"sp":3.61},{"date":"2024-03-21T16:00:00.000Z","stockId":838,"sp":3.61},{"date":"2024-03-20T16:00:00.000Z","stockId":838,"sp":3.68},{"date":"2024-03-19T16:00:00.000Z","stockId":838,"sp":3.66},{"date":"2024-03-18T16:00:00.000Z","stockId":838,"sp":3.33},{"date":"2024-03-17T16:00:00.000Z","stockId":838,"sp":3.46},{"date":"2024-03-14T16:00:00.000Z","stockId":838,"sp":3.5},{"date":"2024-03-13T16:00:00.000Z","stockId":838,"sp":3.18},{"date":"2024-03-12T16:00:00.000Z","stockId":838,"sp":2.89},{"date":"2024-03-11T16:00:00.000Z","stockId":838,"sp":2.92},{"date":"2024-03-10T16:00:00.000Z","stockId":838,"sp":2.8},{"date":"2024-03-07T16:00:00.000Z","stockId":838,"sp":2.79},{"date":"2024-03-06T16:00:00.000Z","stockId":838,"sp":2.88},{"date":"2024-03-05T16:00:00.000Z","stockId":838,"sp":2.99},{"date":"2024-03-04T16:00:00.000Z","stockId":838,"sp":2.92},{"date":"2024-03-03T16:00:00.000Z","stockId":838,"sp":3},{"date":"2024-02-29T16:00:00.000Z","stockId":838,"sp":3.04},{"date":"2024-02-28T16:00:00.000Z","stockId":838,"sp":3.04},{"date":"2024-02-27T16:00:00.000Z","stockId":838,"sp":2.89},{"date":"2024-02-26T16:00:00.000Z","stockId":838,"sp":3.14},{"date":"2024-02-25T16:00:00.000Z","stockId":838,"sp":3.05},{"date":"2024-02-22T16:00:00.000Z","stockId":838,"sp":3},{"date":"2024-02-21T16:00:00.000Z","stockId":838,"sp":2.87},{"date":"2024-02-20T16:00:00.000Z","stockId":838,"sp":2.89},{"date":"2024-02-19T16:00:00.000Z","stockId":838,"sp":2.63},{"date":"2024-02-18T16:00:00.000Z","stockId":838,"sp":2.58},{"date":"2024-02-07T16:00:00.000Z","stockId":838,"sp":2.44},{"date":"2024-02-06T16:00:00.000Z","stockId":838,"sp":2.28},{"date":"2024-02-05T16:00:00.000Z","stockId":838,"sp":2.53},{"date":"2024-02-04T16:00:00.000Z","stockId":838,"sp":2.7},{"date":"2024-02-01T16:00:00.000Z","stockId":838,"sp":3},{"date":"2024-01-31T16:00:00.000Z","stockId":838,"sp":3.18},{"date":"2024-01-30T16:00:00.000Z","stockId":838,"sp":3.1},{"date":"2024-01-29T16:00:00.000Z","stockId":838,"sp":3.43},{"date":"2024-01-28T16:00:00.000Z","stockId":838,"sp":3.62},{"date":"2024-01-25T16:00:00.000Z","stockId":838,"sp":3.75},{"date":"2024-01-24T16:00:00.000Z","stockId":838,"sp":3.69},{"date":"2024-01-23T16:00:00.000Z","stockId":838,"sp":3.47},{"date":"2024-01-22T16:00:00.000Z","stockId":838,"sp":3.35},{"date":"2024-01-21T16:00:00.000Z","stockId":838,"sp":3.3},{"date":"2024-01-18T16:00:00.000Z","stockId":838,"sp":3.5},{"date":"2024-01-17T16:00:00.000Z","stockId":838,"sp":3.57},{"date":"2024-01-16T16:00:00.000Z","stockId":838,"sp":3.59},{"date":"2024-01-15T16:00:00.000Z","stockId":838,"sp":3.74},{"date":"2024-01-14T16:00:00.000Z","stockId":838,"sp":3.82},{"date":"2024-01-11T16:00:00.000Z","stockId":838,"sp":3.77},{"date":"2024-01-10T16:00:00.000Z","stockId":838,"sp":3.73},{"date":"2024-01-09T16:00:00.000Z","stockId":838,"sp":3.65},{"date":"2024-01-08T16:00:00.000Z","stockId":838,"sp":3.64},{"date":"2024-01-07T16:00:00.000Z","stockId":838,"sp":3.58},{"date":"2024-01-04T16:00:00.000Z","stockId":838,"sp":3.62},{"date":"2024-01-03T16:00:00.000Z","stockId":838,"sp":3.68},{"date":"2024-01-02T16:00:00.000Z","stockId":838,"sp":3.76},{"date":"2024-01-01T16:00:00.000Z","stockId":838,"sp":3.74},{"date":"2023-12-28T16:00:00.000Z","stockId":838,"sp":3.67},{"date":"2023-12-27T16:00:00.000Z","stockId":838,"sp":3.6},{"date":"2023-12-26T16:00:00.000Z","stockId":838,"sp":3.54},{"date":"2023-12-25T16:00:00.000Z","stockId":838,"sp":3.49},{"date":"2023-12-24T16:00:00.000Z","stockId":838,"sp":3.45},{"date":"2023-12-21T16:00:00.000Z","stockId":838,"sp":3.63},{"date":"2023-12-20T16:00:00.000Z","stockId":838,"sp":3.74},{"date":"2023-12-19T16:00:00.000Z","stockId":838,"sp":3.7},{"date":"2023-12-18T16:00:00.000Z","stockId":838,"sp":3.8},{"date":"2023-12-17T16:00:00.000Z","stockId":838,"sp":3.84},{"date":"2023-12-14T16:00:00.000Z","stockId":838,"sp":3.92},{"date":"2023-12-13T16:00:00.000Z","stockId":838,"sp":3.98},{"date":"2023-12-12T16:00:00.000Z","stockId":838,"sp":3.62},{"date":"2023-12-11T16:00:00.000Z","stockId":838,"sp":3.78},{"date":"2023-12-10T16:00:00.000Z","stockId":838,"sp":3.62},{"date":"2023-12-07T16:00:00.000Z","stockId":838,"sp":3.66},{"date":"2023-12-06T16:00:00.000Z","stockId":838,"sp":3.81},{"date":"2023-12-05T16:00:00.000Z","stockId":838,"sp":3.81},{"date":"2023-12-04T16:00:00.000Z","stockId":838,"sp":3.76},{"date":"2023-12-03T16:00:00.000Z","stockId":838,"sp":3.85},{"date":"2023-11-30T16:00:00.000Z","stockId":838,"sp":3.85},{"date":"2023-11-29T16:00:00.000Z","stockId":838,"sp":3.5},{"date":"2023-11-28T16:00:00.000Z","stockId":838,"sp":3.47},{"date":"2023-11-27T16:00:00.000Z","stockId":838,"sp":3.56},{"date":"2023-11-26T16:00:00.000Z","stockId":838,"sp":3.62},{"date":"2023-11-23T16:00:00.000Z","stockId":838,"sp":3.76},{"date":"2023-11-22T16:00:00.000Z","stockId":838,"sp":3.71},{"date":"2023-11-21T16:00:00.000Z","stockId":838,"sp":3.66},{"date":"2023-11-20T16:00:00.000Z","stockId":838,"sp":3.66},{"date":"2023-11-19T16:00:00.000Z","stockId":838,"sp":3.56},{"date":"2023-11-16T16:00:00.000Z","stockId":838,"sp":3.55},{"date":"2023-11-15T16:00:00.000Z","stockId":838,"sp":3.58},{"date":"2023-11-14T16:00:00.000Z","stockId":838,"sp":3.59},{"date":"2023-11-13T16:00:00.000Z","stockId":838,"sp":3.6},{"date":"2023-11-12T16:00:00.000Z","stockId":838,"sp":3.55},{"date":"2023-11-09T16:00:00.000Z","stockId":838,"sp":3.47},{"date":"2023-11-08T16:00:00.000Z","stockId":838,"sp":3.51},{"date":"2023-11-07T16:00:00.000Z","stockId":838,"sp":3.55},{"date":"2023-11-06T16:00:00.000Z","stockId":838,"sp":3.56},{"date":"2023-11-05T16:00:00.000Z","stockId":838,"sp":3.55},{"date":"2023-11-02T16:00:00.000Z","stockId":838,"sp":3.48},{"date":"2023-11-01T16:00:00.000Z","stockId":838,"sp":3.59},{"date":"2023-10-31T16:00:00.000Z","stockId":838,"sp":3.7},{"date":"2023-10-30T16:00:00.000Z","stockId":838,"sp":3.58},{"date":"2023-10-29T16:00:00.000Z","stockId":838,"sp":3.25},{"date":"2023-10-26T16:00:00.000Z","stockId":838,"sp":3.2},{"date":"2023-10-25T16:00:00.000Z","stockId":838,"sp":3.19},{"date":"2023-10-24T16:00:00.000Z","stockId":838,"sp":3.27},{"date":"2023-10-23T16:00:00.000Z","stockId":838,"sp":3.23},{"date":"2023-10-22T16:00:00.000Z","stockId":838,"sp":3.12},{"date":"2023-10-19T16:00:00.000Z","stockId":838,"sp":3.16},{"date":"2023-10-18T16:00:00.000Z","stockId":838,"sp":3.09},{"date":"2023-10-17T16:00:00.000Z","stockId":838,"sp":3.08},{"date":"2023-10-16T16:00:00.000Z","stockId":838,"sp":3.17},{"date":"2023-10-15T16:00:00.000Z","stockId":838,"sp":3.19},{"date":"2023-10-12T16:00:00.000Z","stockId":838,"sp":3.24},{"date":"2023-10-11T16:00:00.000Z","stockId":838,"sp":3.32},{"date":"2023-10-10T16:00:00.000Z","stockId":838,"sp":3.29},{"date":"2023-10-09T16:00:00.000Z","stockId":838,"sp":3.29},{"date":"2023-10-08T16:00:00.000Z","stockId":838,"sp":3.38},{"date":"2023-09-27T16:00:00.000Z","stockId":838,"sp":3.47},{"date":"2023-09-26T16:00:00.000Z","stockId":838,"sp":3.46},{"date":"2023-09-25T16:00:00.000Z","stockId":838,"sp":3.47},{"date":"2023-09-24T16:00:00.000Z","stockId":838,"sp":3.49},{"date":"2023-09-21T16:00:00.000Z","stockId":838,"sp":3.61},{"date":"2023-09-20T16:00:00.000Z","stockId":838,"sp":3.44},{"date":"2023-09-19T16:00:00.000Z","stockId":838,"sp":3.42},{"date":"2023-09-18T16:00:00.000Z","stockId":838,"sp":3.45},{"date":"2023-09-17T16:00:00.000Z","stockId":838,"sp":3.48},{"date":"2023-09-14T16:00:00.000Z","stockId":838,"sp":3.54},{"date":"2023-09-13T16:00:00.000Z","stockId":838,"sp":3.46},{"date":"2023-09-12T16:00:00.000Z","stockId":838,"sp":3.51},{"date":"2023-09-11T16:00:00.000Z","stockId":838,"sp":3.5},{"date":"2023-09-10T16:00:00.000Z","stockId":838,"sp":3.5},{"date":"2023-09-07T16:00:00.000Z","stockId":838,"sp":3.54},{"date":"2023-09-06T16:00:00.000Z","stockId":838,"sp":3.71},{"date":"2023-09-05T16:00:00.000Z","stockId":838,"sp":3.78},{"date":"2023-09-04T16:00:00.000Z","stockId":838,"sp":3.8},{"date":"2023-09-03T16:00:00.000Z","stockId":838,"sp":3.9},{"date":"2023-08-31T16:00:00.000Z","stockId":838,"sp":3.83},{"date":"2023-08-30T16:00:00.000Z","stockId":838,"sp":3.89},{"date":"2023-08-29T16:00:00.000Z","stockId":838,"sp":4.07},{"date":"2023-08-28T16:00:00.000Z","stockId":838,"sp":4.16},{"date":"2023-08-27T16:00:00.000Z","stockId":838,"sp":3.95},{"date":"2023-08-24T16:00:00.000Z","stockId":838,"sp":3.78},{"date":"2023-08-23T16:00:00.000Z","stockId":838,"sp":3.8},{"date":"2023-08-22T16:00:00.000Z","stockId":838,"sp":3.82},{"date":"2023-08-21T16:00:00.000Z","stockId":838,"sp":4},{"date":"2023-08-20T16:00:00.000Z","stockId":838,"sp":4.05},{"date":"2023-08-17T16:00:00.000Z","stockId":838,"sp":4.13},{"date":"2023-08-16T16:00:00.000Z","stockId":838,"sp":4.04},{"date":"2023-08-15T16:00:00.000Z","stockId":838,"sp":4.13},{"date":"2023-08-14T16:00:00.000Z","stockId":838,"sp":3.95},{"date":"2023-08-13T16:00:00.000Z","stockId":838,"sp":4.02},{"date":"2023-08-10T16:00:00.000Z","stockId":838,"sp":4.21},{"date":"2023-08-09T16:00:00.000Z","stockId":838,"sp":4.22},{"date":"2023-08-08T16:00:00.000Z","stockId":838,"sp":4.36},{"date":"2023-08-07T16:00:00.000Z","stockId":838,"sp":4.65},{"date":"2023-08-06T16:00:00.000Z","stockId":838,"sp":4.49},{"date":"2023-08-03T16:00:00.000Z","stockId":838,"sp":4.86},{"date":"2023-08-02T16:00:00.000Z","stockId":838,"sp":4.8},{"date":"2023-08-01T16:00:00.000Z","stockId":838,"sp":4.36},{"date":"2023-07-31T16:00:00.000Z","stockId":838,"sp":4.2},{"date":"2023-07-30T16:00:00.000Z","stockId":838,"sp":4.24},{"date":"2023-07-27T16:00:00.000Z","stockId":838,"sp":4.12},{"date":"2023-07-26T16:00:00.000Z","stockId":838,"sp":4.08},{"date":"2023-07-25T16:00:00.000Z","stockId":838,"sp":4.21},{"date":"2023-07-24T16:00:00.000Z","stockId":838,"sp":4.13},{"date":"2023-07-23T16:00:00.000Z","stockId":838,"sp":3.89},{"date":"2023-07-20T16:00:00.000Z","stockId":838,"sp":4},{"date":"2023-07-19T16:00:00.000Z","stockId":838,"sp":3.79},{"date":"2023-07-18T16:00:00.000Z","stockId":838,"sp":3.84},{"date":"2023-07-17T16:00:00.000Z","stockId":838,"sp":3.7},{"date":"2023-07-16T16:00:00.000Z","stockId":838,"sp":3.68},{"date":"2023-07-13T16:00:00.000Z","stockId":838,"sp":3.67},{"date":"2023-07-12T16:00:00.000Z","stockId":838,"sp":3.76},{"date":"2023-07-11T16:00:00.000Z","stockId":838,"sp":3.88},{"date":"2023-07-10T16:00:00.000Z","stockId":838,"sp":4.06},{"date":"2023-07-09T16:00:00.000Z","stockId":838,"sp":4.14},{"date":"2023-07-06T16:00:00.000Z","stockId":838,"sp":4.3},{"date":"2023-07-05T16:00:00.000Z","stockId":838,"sp":4.36},{"date":"2023-07-04T16:00:00.000Z","stockId":838,"sp":4},{"date":"2023-07-03T16:00:00.000Z","stockId":838,"sp":3.97},{"date":"2023-07-02T16:00:00.000Z","stockId":838,"sp":3.82},{"date":"2023-06-29T16:00:00.000Z","stockId":838,"sp":3.92},{"date":"2023-06-28T16:00:00.000Z","stockId":838,"sp":3.56},{"date":"2023-06-27T16:00:00.000Z","stockId":838,"sp":3.62},{"date":"2023-06-26T16:00:00.000Z","stockId":838,"sp":3.67},{"date":"2023-06-25T16:00:00.000Z","stockId":838,"sp":3.49},{"date":"2023-06-20T16:00:00.000Z","stockId":838,"sp":3.58},{"date":"2023-06-19T16:00:00.000Z","stockId":838,"sp":3.57},{"date":"2023-06-18T16:00:00.000Z","stockId":838,"sp":3.69},{"date":"2023-06-15T16:00:00.000Z","stockId":838,"sp":3.81},{"date":"2023-06-14T16:00:00.000Z","stockId":838,"sp":3.79},{"date":"2023-06-13T16:00:00.000Z","stockId":838,"sp":3.78},{"date":"2023-06-12T16:00:00.000Z","stockId":838,"sp":3.81},{"date":"2023-06-11T16:00:00.000Z","stockId":838,"sp":3.84},{"date":"2023-06-08T16:00:00.000Z","stockId":838,"sp":3.83},{"date":"2023-06-07T16:00:00.000Z","stockId":838,"sp":3.92},{"date":"2023-06-06T16:00:00.000Z","stockId":838,"sp":3.75},{"date":"2023-06-05T16:00:00.000Z","stockId":838,"sp":3.72},{"date":"2023-06-04T16:00:00.000Z","stockId":838,"sp":3.78},{"date":"2023-06-01T16:00:00.000Z","stockId":838,"sp":3.67},{"date":"2023-05-31T16:00:00.000Z","stockId":838,"sp":3.5},{"date":"2023-05-30T16:00:00.000Z","stockId":838,"sp":3.49},{"date":"2023-05-29T16:00:00.000Z","stockId":838,"sp":3.53},{"date":"2023-05-28T16:00:00.000Z","stockId":838,"sp":3.46},{"date":"2023-05-25T16:00:00.000Z","stockId":838,"sp":3.54},{"date":"2023-05-24T16:00:00.000Z","stockId":838,"sp":3.49},{"date":"2023-05-23T16:00:00.000Z","stockId":838,"sp":3.6},{"date":"2023-05-22T16:00:00.000Z","stockId":838,"sp":3.72},{"date":"2023-05-21T16:00:00.000Z","stockId":838,"sp":3.91},{"date":"2023-05-18T16:00:00.000Z","stockId":838,"sp":4},{"date":"2023-05-17T16:00:00.000Z","stockId":838,"sp":4.18},{"date":"2023-05-16T16:00:00.000Z","stockId":838,"sp":4.3},{"date":"2023-05-15T16:00:00.000Z","stockId":838,"sp":4.59}],"dateFlag":"day"}