window.pageData = {"stock":{"_id":826,"stockCode":"000826","exchange":"sz","market":"a","stockType":"company","followedNum":572,"ipoDate":"1998-02-24T16:00:00.000Z","areaCode":"cn","blackenedNum":13,"provinceCode":17,"fsTableType":"non_financial","tickerId":826,"establishDate":"1993-10-10T16:00:00.000Z","memoNum":9,"listingStatus":"delisting_risk_warning","currency":"CNY","name":"*ST启环","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"*stqh","mutualMarketSellOnlyFlag":1,"actualControllerTypes":null,"actualControllerName":"无","fsDatePrebooks":[],"province":{"shortName":"湖北"},"stDate":"2026-04-29T16:00:00.000Z","earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000410401,"stockCode":"410401","name":"环保工程及服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":410401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":56.02502217725011},"pb":{"mcw":2.205157018961367},"ps_ttm":{"mcw":2.7415521575447452},"dyr":{"mcw":0.0116430207695171}},"staticDividendYieldRatio":0.011644092483841803},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030203,"stockCode":"C030203","exchange":"sz","stockType":"industry","source":"cni","tickerId":30203,"name":"商业用品与服务"}],"sw":[{"_id":2010000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw","tickerId":410000,"source":"sw"},{"_id":2010000410400,"stockCode":"410400","name":"环保工程及服务","stockType":"industry","exchange":"sw","tickerId":410400,"source":"sw"},{"_id":2010000410401,"stockCode":"410401","name":"环保工程及服务","stockType":"industry","exchange":"sw","tickerId":410401,"source":"sw"}],"sw_2021":[{"_id":2020000760000,"stockCode":"760000","name":"环保","stockType":"industry","exchange":"sw_2021","tickerId":760000,"source":"sw_2021"},{"_id":2020000760100,"stockCode":"760100","name":"环境治理","stockType":"industry","exchange":"sw_2021","tickerId":760100,"source":"sw_2021"},{"_id":2020000760104,"stockCode":"760104","name":"综合环境治理","stockType":"industry","exchange":"sw_2021","tickerId":760104,"source":"sw_2021"}]},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.tus-est.com","companyName":"启迪环境科技发展股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":826,"type":"tr_dri","cagr_p_r_fs":0.008056701467120453,"cagr_p_r_fys":0.036036036036035224,"cagr_p_r_y1":0.3068181818181803,"cagr_p_r_y3":-0.10957621709768695,"cagr_p_r_y5":-0.16744679259812645,"p_r_fs":0.2541332053318872,"cagr_p_r_d30":0.12195121951219479,"cagr_p_r_d60":-0.025423728813559476,"cagr_p_r_d90":0.008771929824560987,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"1998-02-24T16:00:00.000Z","cagr_p_r_y10":-0.19523787628741696,"cagr_p_r_y20":0.032433765566217465,"cagr_p_r_d14":0.17346938775510168,"cagr_p_r_d7":0.16161616161616155},"ple":{"stockId":826,"type":"ple","ps":102333800,"ps_mc":235367739.99999997,"ps_shbt10sh_r":0.2971949372717193,"ps_sc_r":0.0718,"pc":5,"last_data_date":"2026-05-07T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-1.0661572824194392,"d_pe_ttm":-1.472356342168222,"pb":-1.3105993376157077,"pb_wo_gw":-1.2192095918344776,"dyr":0,"mc":3278312470.3999996,"mc_om":3278312470.3999996,"sp":2.3,"spc":0.0407,"ta":161042608,"to_r":0.04938669368003462,"cmc":3277856806,"ecmc":3087373248.4999995,"ecmc_psh":44668,"shn":69119}},"shareholdersEquityChangeData":[{"_id":"6a062ac205fefc7283e2c18a","stockId":826,"source":"cn_info","shareholderName":"广州麒正企业管理合伙企业(有限合伙)","declarationDate":"2026-05-13T16:00:00.000Z","date":"2026-05-11T16:00:00.000Z","changeQuantity":-11551350,"sharesChangeRatio":0.0081,"priceLimit":"2.08","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":71267588,"priceFloor":2.08,"priceCeiling":2.08,"averagePrice":2.08,"stock":{"_id":826,"stockCode":"000826","exchange":"sz","market":"a","stockType":"company","followedNum":572,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":826,"memoNum":9,"currency":"CNY","name":"*ST启环","isFollowed":false}},{"_id":"6865f98cb9bea94b6177cb0f","stockId":826,"source":"cn_info","shareholderName":"桑德集团有限公司","declarationDate":"2024-07-25T16:00:00.000Z","date":"2024-04-11T16:00:00.000Z","changeQuantity":-5120000,"sharesChangeRatio":0.0036,"candlestickAveragePrice":2.5848145714718918,"lastUpdated":"2025-07-30T09:43:20.439Z","stock":{"_id":826,"stockCode":"000826","exchange":"sz","market":"a","stockType":"company","followedNum":572,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":826,"memoNum":9,"currency":"CNY","name":"*ST启环","isFollowed":false}}],"priceMetricsList":[{"stockId":826,"date":"2026-05-13T16:00:00.000Z","sp":2.3},{"stockId":826,"date":"2026-05-12T16:00:00.000Z","sp":2.21},{"stockId":826,"date":"2026-05-11T16:00:00.000Z","sp":2.15},{"date":"2026-05-10T16:00:00.000Z","stockId":826,"sp":2.05},{"date":"2026-05-07T16:00:00.000Z","stockId":826,"sp":2.08},{"date":"2026-05-06T16:00:00.000Z","stockId":826,"sp":1.98},{"date":"2026-05-05T16:00:00.000Z","stockId":826,"sp":1.89},{"date":"2026-04-29T16:00:00.000Z","stockId":826,"sp":1.96},{"date":"2026-04-27T16:00:00.000Z","stockId":826,"sp":1.93},{"stockId":826,"date":"2026-04-26T16:00:00.000Z","sp":1.89},{"stockId":826,"date":"2026-04-23T16:00:00.000Z","sp":1.86},{"stockId":826,"date":"2026-04-22T16:00:00.000Z","sp":1.87},{"stockId":826,"date":"2026-04-21T16:00:00.000Z","sp":1.93},{"stockId":826,"date":"2026-04-20T16:00:00.000Z","sp":1.98},{"date":"2026-04-19T16:00:00.000Z","stockId":826,"sp":2.02},{"date":"2026-04-16T16:00:00.000Z","stockId":826,"sp":1.94},{"date":"2026-04-15T16:00:00.000Z","stockId":826,"sp":1.96},{"stockId":826,"date":"2026-04-14T16:00:00.000Z","sp":1.98},{"date":"2026-04-13T16:00:00.000Z","stockId":826,"sp":2.05},{"stockId":826,"date":"2026-04-12T16:00:00.000Z","sp":2.04},{"date":"2026-04-09T16:00:00.000Z","stockId":826,"sp":2.08},{"date":"2026-04-08T16:00:00.000Z","stockId":826,"sp":2.07},{"date":"2026-04-07T16:00:00.000Z","stockId":826,"sp":2.08},{"stockId":826,"date":"2026-04-06T16:00:00.000Z","sp":2.04},{"stockId":826,"date":"2026-04-02T16:00:00.000Z","sp":1.96},{"date":"2026-04-01T16:00:00.000Z","stockId":826,"sp":2.03},{"date":"2026-03-31T16:00:00.000Z","stockId":826,"sp":2.08},{"date":"2026-03-30T16:00:00.000Z","stockId":826,"sp":2.03},{"date":"2026-03-29T16:00:00.000Z","stockId":826,"sp":2.11},{"stockId":826,"date":"2026-03-26T16:00:00.000Z","sp":2.13},{"stockId":826,"date":"2026-03-25T16:00:00.000Z","sp":2.1},{"date":"2026-03-24T16:00:00.000Z","stockId":826,"sp":2.18},{"date":"2026-03-23T16:00:00.000Z","stockId":826,"sp":2.16},{"stockId":826,"date":"2026-03-22T16:00:00.000Z","sp":2.07},{"stockId":826,"date":"2026-03-19T16:00:00.000Z","sp":2.19},{"date":"2026-03-18T16:00:00.000Z","stockId":826,"sp":2.19},{"date":"2026-03-17T16:00:00.000Z","stockId":826,"sp":2.35},{"date":"2026-03-16T16:00:00.000Z","stockId":826,"sp":2.3},{"date":"2026-03-15T16:00:00.000Z","stockId":826,"sp":2.32},{"stockId":826,"date":"2026-03-12T16:00:00.000Z","sp":2.36},{"stockId":826,"date":"2026-03-11T16:00:00.000Z","sp":2.38},{"stockId":826,"date":"2026-03-10T16:00:00.000Z","sp":2.48},{"stockId":826,"date":"2026-03-09T16:00:00.000Z","sp":2.5},{"stockId":826,"date":"2026-03-08T16:00:00.000Z","sp":2.54},{"date":"2026-03-05T16:00:00.000Z","stockId":826,"sp":2.51},{"stockId":826,"date":"2026-03-04T16:00:00.000Z","sp":2.47},{"stockId":826,"date":"2026-03-03T16:00:00.000Z","sp":2.38},{"date":"2026-03-02T16:00:00.000Z","stockId":826,"sp":2.44},{"stockId":826,"date":"2026-03-01T16:00:00.000Z","sp":2.53},{"stockId":826,"date":"2026-02-26T16:00:00.000Z","sp":2.81},{"date":"2026-02-25T16:00:00.000Z","stockId":826,"sp":2.77},{"date":"2026-02-24T16:00:00.000Z","stockId":826,"sp":2.52},{"stockId":826,"date":"2026-02-23T16:00:00.000Z","sp":2.29},{"date":"2026-02-12T16:00:00.000Z","stockId":826,"sp":2.28},{"date":"2026-02-11T16:00:00.000Z","stockId":826,"sp":2.28},{"stockId":826,"date":"2026-02-10T16:00:00.000Z","sp":2.32},{"date":"2026-02-09T16:00:00.000Z","stockId":826,"sp":2.32},{"date":"2026-02-08T16:00:00.000Z","stockId":826,"sp":2.26},{"stockId":826,"date":"2026-02-05T16:00:00.000Z","sp":2.16},{"stockId":826,"date":"2026-02-04T16:00:00.000Z","sp":2.13},{"stockId":826,"date":"2026-02-03T16:00:00.000Z","sp":2.13},{"date":"2026-02-02T16:00:00.000Z","stockId":826,"sp":2.04},{"stockId":826,"date":"2026-02-01T16:00:00.000Z","sp":2.02},{"date":"2026-01-29T16:00:00.000Z","stockId":826,"sp":2.02},{"stockId":826,"date":"2026-01-28T16:00:00.000Z","sp":2.24},{"stockId":826,"date":"2026-01-27T16:00:00.000Z","sp":2.24},{"date":"2026-01-26T16:00:00.000Z","stockId":826,"sp":2.26},{"date":"2026-01-25T16:00:00.000Z","stockId":826,"sp":2.29},{"date":"2026-01-22T16:00:00.000Z","stockId":826,"sp":2.33},{"stockId":826,"date":"2026-01-21T16:00:00.000Z","sp":2.31},{"stockId":826,"date":"2026-01-20T16:00:00.000Z","sp":2.25},{"date":"2026-01-19T16:00:00.000Z","stockId":826,"sp":2.26},{"date":"2026-01-18T16:00:00.000Z","stockId":826,"sp":2.28},{"stockId":826,"date":"2026-01-15T16:00:00.000Z","sp":2.16},{"stockId":826,"date":"2026-01-14T16:00:00.000Z","sp":2.19},{"stockId":826,"date":"2026-01-13T16:00:00.000Z","sp":2.26},{"date":"2026-01-12T16:00:00.000Z","stockId":826,"sp":2.26},{"date":"2026-01-11T16:00:00.000Z","stockId":826,"sp":2.29},{"stockId":826,"date":"2026-01-08T16:00:00.000Z","sp":2.27},{"date":"2026-01-07T16:00:00.000Z","stockId":826,"sp":2.27},{"date":"2026-01-06T16:00:00.000Z","stockId":826,"sp":2.25},{"date":"2026-01-05T16:00:00.000Z","stockId":826,"sp":2.27},{"date":"2026-01-04T16:00:00.000Z","stockId":826,"sp":2.22},{"date":"2025-12-30T16:00:00.000Z","stockId":826,"sp":2.22},{"date":"2025-12-29T16:00:00.000Z","stockId":826,"sp":2.19},{"date":"2025-12-28T16:00:00.000Z","stockId":826,"sp":2.18},{"date":"2025-12-25T16:00:00.000Z","stockId":826,"sp":2.23},{"date":"2025-12-24T16:00:00.000Z","stockId":826,"sp":2.3},{"date":"2025-12-23T16:00:00.000Z","stockId":826,"sp":2.25},{"date":"2025-12-22T16:00:00.000Z","stockId":826,"sp":2.27},{"date":"2025-12-21T16:00:00.000Z","stockId":826,"sp":2.33},{"date":"2025-12-18T16:00:00.000Z","stockId":826,"sp":2.33},{"date":"2025-12-17T16:00:00.000Z","stockId":826,"sp":2.12},{"date":"2025-12-16T16:00:00.000Z","stockId":826,"sp":2.13},{"date":"2025-12-15T16:00:00.000Z","stockId":826,"sp":2.14},{"date":"2025-12-14T16:00:00.000Z","stockId":826,"sp":2.22},{"date":"2025-12-11T16:00:00.000Z","stockId":826,"sp":2.19},{"date":"2025-12-10T16:00:00.000Z","stockId":826,"sp":2.2},{"date":"2025-12-09T16:00:00.000Z","stockId":826,"sp":2.3},{"date":"2025-12-08T16:00:00.000Z","stockId":826,"sp":2.28},{"date":"2025-12-07T16:00:00.000Z","stockId":826,"sp":2.35},{"date":"2025-12-04T16:00:00.000Z","stockId":826,"sp":2.37},{"date":"2025-12-03T16:00:00.000Z","stockId":826,"sp":2.24},{"date":"2025-12-02T16:00:00.000Z","stockId":826,"sp":2.3},{"date":"2025-12-01T16:00:00.000Z","stockId":826,"sp":2.33},{"date":"2025-11-30T16:00:00.000Z","stockId":826,"sp":2.36},{"date":"2025-11-27T16:00:00.000Z","stockId":826,"sp":2.35},{"date":"2025-11-26T16:00:00.000Z","stockId":826,"sp":2.31},{"date":"2025-11-25T16:00:00.000Z","stockId":826,"sp":2.3},{"date":"2025-11-24T16:00:00.000Z","stockId":826,"sp":2.29},{"date":"2025-11-23T16:00:00.000Z","stockId":826,"sp":2.25},{"date":"2025-11-20T16:00:00.000Z","stockId":826,"sp":2.24},{"date":"2025-11-19T16:00:00.000Z","stockId":826,"sp":2.32},{"date":"2025-11-18T16:00:00.000Z","stockId":826,"sp":2.35},{"date":"2025-11-17T16:00:00.000Z","stockId":826,"sp":2.43},{"date":"2025-11-16T16:00:00.000Z","stockId":826,"sp":2.54},{"date":"2025-11-13T16:00:00.000Z","stockId":826,"sp":2.51},{"date":"2025-11-12T16:00:00.000Z","stockId":826,"sp":2.58},{"date":"2025-11-11T16:00:00.000Z","stockId":826,"sp":2.65},{"date":"2025-11-10T16:00:00.000Z","stockId":826,"sp":2.54},{"date":"2025-11-09T16:00:00.000Z","stockId":826,"sp":2.51},{"date":"2025-11-06T16:00:00.000Z","stockId":826,"sp":2.49},{"date":"2025-11-05T16:00:00.000Z","stockId":826,"sp":2.51},{"date":"2025-11-04T16:00:00.000Z","stockId":826,"sp":2.6},{"date":"2025-11-03T16:00:00.000Z","stockId":826,"sp":2.53},{"date":"2025-11-02T16:00:00.000Z","stockId":826,"sp":2.56},{"date":"2025-10-30T16:00:00.000Z","stockId":826,"sp":2.49},{"date":"2025-10-29T16:00:00.000Z","stockId":826,"sp":2.26},{"date":"2025-10-28T16:00:00.000Z","stockId":826,"sp":2.34},{"date":"2025-10-27T16:00:00.000Z","stockId":826,"sp":2.38},{"date":"2025-10-26T16:00:00.000Z","stockId":826,"sp":2.4},{"date":"2025-10-23T16:00:00.000Z","stockId":826,"sp":2.26},{"date":"2025-10-22T16:00:00.000Z","stockId":826,"sp":2.3},{"date":"2025-10-21T16:00:00.000Z","stockId":826,"sp":2.29},{"date":"2025-10-20T16:00:00.000Z","stockId":826,"sp":2.27},{"date":"2025-10-19T16:00:00.000Z","stockId":826,"sp":2.2},{"date":"2025-10-16T16:00:00.000Z","stockId":826,"sp":2.18},{"date":"2025-10-15T16:00:00.000Z","stockId":826,"sp":2.18},{"date":"2025-10-14T16:00:00.000Z","stockId":826,"sp":2.28},{"date":"2025-10-13T16:00:00.000Z","stockId":826,"sp":2.28},{"date":"2025-10-12T16:00:00.000Z","stockId":826,"sp":2.33},{"date":"2025-10-09T16:00:00.000Z","stockId":826,"sp":2.37},{"date":"2025-10-08T16:00:00.000Z","stockId":826,"sp":2.41},{"date":"2025-09-29T16:00:00.000Z","stockId":826,"sp":2.39},{"date":"2025-09-28T16:00:00.000Z","stockId":826,"sp":2.5},{"date":"2025-09-25T16:00:00.000Z","stockId":826,"sp":2.51},{"date":"2025-09-24T16:00:00.000Z","stockId":826,"sp":2.28},{"date":"2025-09-23T16:00:00.000Z","stockId":826,"sp":2.49},{"date":"2025-09-22T16:00:00.000Z","stockId":826,"sp":2.26},{"date":"2025-09-21T16:00:00.000Z","stockId":826,"sp":2.3},{"date":"2025-09-18T16:00:00.000Z","stockId":826,"sp":2.19},{"date":"2025-09-17T16:00:00.000Z","stockId":826,"sp":2.29},{"date":"2025-09-16T16:00:00.000Z","stockId":826,"sp":2.28},{"date":"2025-09-15T16:00:00.000Z","stockId":826,"sp":2.31},{"date":"2025-09-14T16:00:00.000Z","stockId":826,"sp":2.28},{"date":"2025-09-11T16:00:00.000Z","stockId":826,"sp":2.25},{"date":"2025-09-10T16:00:00.000Z","stockId":826,"sp":2.23},{"date":"2025-09-09T16:00:00.000Z","stockId":826,"sp":2.14},{"date":"2025-09-08T16:00:00.000Z","stockId":826,"sp":2.12},{"date":"2025-09-07T16:00:00.000Z","stockId":826,"sp":2.15},{"date":"2025-09-04T16:00:00.000Z","stockId":826,"sp":2.13},{"date":"2025-09-03T16:00:00.000Z","stockId":826,"sp":2.12},{"date":"2025-09-02T16:00:00.000Z","stockId":826,"sp":2.11},{"date":"2025-09-01T16:00:00.000Z","stockId":826,"sp":2.17},{"date":"2025-08-31T16:00:00.000Z","stockId":826,"sp":2.15},{"date":"2025-08-28T16:00:00.000Z","stockId":826,"sp":1.95},{"date":"2025-08-27T16:00:00.000Z","stockId":826,"sp":2},{"date":"2025-08-26T16:00:00.000Z","stockId":826,"sp":2.05},{"date":"2025-08-25T16:00:00.000Z","stockId":826,"sp":2.1},{"date":"2025-08-24T16:00:00.000Z","stockId":826,"sp":2.02},{"date":"2025-08-21T16:00:00.000Z","stockId":826,"sp":2.01},{"date":"2025-08-20T16:00:00.000Z","stockId":826,"sp":2.02},{"date":"2025-08-19T16:00:00.000Z","stockId":826,"sp":2.01},{"date":"2025-08-18T16:00:00.000Z","stockId":826,"sp":2.01},{"date":"2025-08-17T16:00:00.000Z","stockId":826,"sp":2},{"date":"2025-08-14T16:00:00.000Z","stockId":826,"sp":1.98},{"date":"2025-08-13T16:00:00.000Z","stockId":826,"sp":1.97},{"date":"2025-08-12T16:00:00.000Z","stockId":826,"sp":2.04},{"date":"2025-08-11T16:00:00.000Z","stockId":826,"sp":2.02},{"date":"2025-08-10T16:00:00.000Z","stockId":826,"sp":2.02},{"date":"2025-08-07T16:00:00.000Z","stockId":826,"sp":1.97},{"date":"2025-08-06T16:00:00.000Z","stockId":826,"sp":1.98},{"date":"2025-08-05T16:00:00.000Z","stockId":826,"sp":1.96},{"date":"2025-08-04T16:00:00.000Z","stockId":826,"sp":1.95},{"date":"2025-08-03T16:00:00.000Z","stockId":826,"sp":1.95},{"date":"2025-07-31T16:00:00.000Z","stockId":826,"sp":1.92},{"date":"2025-07-30T16:00:00.000Z","stockId":826,"sp":1.88},{"date":"2025-07-29T16:00:00.000Z","stockId":826,"sp":1.92},{"date":"2025-07-28T16:00:00.000Z","stockId":826,"sp":1.94},{"date":"2025-07-27T16:00:00.000Z","stockId":826,"sp":1.96},{"date":"2025-07-24T16:00:00.000Z","stockId":826,"sp":1.97},{"date":"2025-07-23T16:00:00.000Z","stockId":826,"sp":1.99},{"date":"2025-07-22T16:00:00.000Z","stockId":826,"sp":1.94},{"date":"2025-07-21T16:00:00.000Z","stockId":826,"sp":1.95},{"date":"2025-07-20T16:00:00.000Z","stockId":826,"sp":1.97},{"date":"2025-07-17T16:00:00.000Z","stockId":826,"sp":1.93},{"date":"2025-07-16T16:00:00.000Z","stockId":826,"sp":1.93},{"date":"2025-07-15T16:00:00.000Z","stockId":826,"sp":1.95},{"date":"2025-07-14T16:00:00.000Z","stockId":826,"sp":1.94},{"date":"2025-07-13T16:00:00.000Z","stockId":826,"sp":2.05},{"date":"2025-07-10T16:00:00.000Z","stockId":826,"sp":2.07},{"date":"2025-07-09T16:00:00.000Z","stockId":826,"sp":2.06},{"date":"2025-07-08T16:00:00.000Z","stockId":826,"sp":2.02},{"date":"2025-07-07T16:00:00.000Z","stockId":826,"sp":2.03},{"date":"2025-07-06T16:00:00.000Z","stockId":826,"sp":2.01},{"date":"2025-07-03T16:00:00.000Z","stockId":826,"sp":1.95},{"date":"2025-07-02T16:00:00.000Z","stockId":826,"sp":2.01},{"date":"2025-07-01T16:00:00.000Z","stockId":826,"sp":1.99},{"date":"2025-06-30T16:00:00.000Z","stockId":826,"sp":2},{"date":"2025-06-29T16:00:00.000Z","stockId":826,"sp":1.97},{"date":"2025-06-26T16:00:00.000Z","stockId":826,"sp":1.97},{"date":"2025-06-25T16:00:00.000Z","stockId":826,"sp":1.97},{"date":"2025-06-24T16:00:00.000Z","stockId":826,"sp":1.98},{"date":"2025-06-23T16:00:00.000Z","stockId":826,"sp":2},{"date":"2025-06-22T16:00:00.000Z","stockId":826,"sp":1.95},{"date":"2025-06-19T16:00:00.000Z","stockId":826,"sp":1.91},{"date":"2025-06-18T16:00:00.000Z","stockId":826,"sp":2},{"date":"2025-06-17T16:00:00.000Z","stockId":826,"sp":2},{"date":"2025-06-16T16:00:00.000Z","stockId":826,"sp":2.03},{"date":"2025-06-15T16:00:00.000Z","stockId":826,"sp":2.07},{"date":"2025-06-12T16:00:00.000Z","stockId":826,"sp":2.08},{"date":"2025-06-11T16:00:00.000Z","stockId":826,"sp":2.24},{"date":"2025-06-10T16:00:00.000Z","stockId":826,"sp":2.21},{"date":"2025-06-09T16:00:00.000Z","stockId":826,"sp":2.27},{"date":"2025-06-08T16:00:00.000Z","stockId":826,"sp":2.15},{"date":"2025-06-05T16:00:00.000Z","stockId":826,"sp":2.16},{"date":"2025-06-04T16:00:00.000Z","stockId":826,"sp":2.19},{"date":"2025-06-03T16:00:00.000Z","stockId":826,"sp":2.42},{"date":"2025-06-02T16:00:00.000Z","stockId":826,"sp":2.2},{"date":"2025-05-29T16:00:00.000Z","stockId":826,"sp":2.44},{"date":"2025-05-28T16:00:00.000Z","stockId":826,"sp":2.28},{"date":"2025-05-27T16:00:00.000Z","stockId":826,"sp":2.07},{"date":"2025-05-26T16:00:00.000Z","stockId":826,"sp":1.88},{"date":"2025-05-25T16:00:00.000Z","stockId":826,"sp":1.83},{"date":"2025-05-22T16:00:00.000Z","stockId":826,"sp":1.78},{"date":"2025-05-21T16:00:00.000Z","stockId":826,"sp":1.83},{"date":"2025-05-20T16:00:00.000Z","stockId":826,"sp":1.86},{"date":"2025-05-19T16:00:00.000Z","stockId":826,"sp":1.88},{"date":"2025-05-18T16:00:00.000Z","stockId":826,"sp":1.83},{"date":"2025-05-15T16:00:00.000Z","stockId":826,"sp":1.75},{"date":"2025-05-14T16:00:00.000Z","stockId":826,"sp":1.75},{"date":"2025-05-13T16:00:00.000Z","stockId":826,"sp":1.76},{"date":"2025-05-12T16:00:00.000Z","stockId":826,"sp":1.77},{"date":"2025-05-11T16:00:00.000Z","stockId":826,"sp":1.77},{"date":"2025-05-08T16:00:00.000Z","stockId":826,"sp":1.76},{"date":"2025-05-07T16:00:00.000Z","stockId":826,"sp":1.77},{"date":"2025-05-06T16:00:00.000Z","stockId":826,"sp":1.71},{"date":"2025-05-05T16:00:00.000Z","stockId":826,"sp":1.71},{"date":"2025-04-29T16:00:00.000Z","stockId":826,"sp":1.65},{"date":"2025-04-28T16:00:00.000Z","stockId":826,"sp":1.61},{"date":"2025-04-27T16:00:00.000Z","stockId":826,"sp":1.55},{"date":"2025-04-24T16:00:00.000Z","stockId":826,"sp":1.61},{"date":"2025-04-23T16:00:00.000Z","stockId":826,"sp":1.6},{"date":"2025-04-22T16:00:00.000Z","stockId":826,"sp":1.64},{"date":"2025-04-21T16:00:00.000Z","stockId":826,"sp":1.67},{"date":"2025-04-20T16:00:00.000Z","stockId":826,"sp":1.65},{"date":"2025-04-17T16:00:00.000Z","stockId":826,"sp":1.64},{"date":"2025-04-16T16:00:00.000Z","stockId":826,"sp":1.67},{"date":"2025-04-15T16:00:00.000Z","stockId":826,"sp":1.67},{"date":"2025-04-14T16:00:00.000Z","stockId":826,"sp":1.71},{"date":"2025-04-13T16:00:00.000Z","stockId":826,"sp":1.73},{"date":"2025-04-10T16:00:00.000Z","stockId":826,"sp":1.68},{"date":"2025-04-09T16:00:00.000Z","stockId":826,"sp":1.67},{"date":"2025-04-08T16:00:00.000Z","stockId":826,"sp":1.65},{"date":"2025-04-07T16:00:00.000Z","stockId":826,"sp":1.61},{"date":"2025-04-06T16:00:00.000Z","stockId":826,"sp":1.64},{"date":"2025-04-02T16:00:00.000Z","stockId":826,"sp":1.82},{"date":"2025-04-01T16:00:00.000Z","stockId":826,"sp":1.82},{"date":"2025-03-31T16:00:00.000Z","stockId":826,"sp":1.83},{"date":"2025-03-30T16:00:00.000Z","stockId":826,"sp":1.79},{"date":"2025-03-27T16:00:00.000Z","stockId":826,"sp":1.84},{"date":"2025-03-26T16:00:00.000Z","stockId":826,"sp":1.86},{"date":"2025-03-25T16:00:00.000Z","stockId":826,"sp":1.89},{"date":"2025-03-24T16:00:00.000Z","stockId":826,"sp":1.87},{"date":"2025-03-23T16:00:00.000Z","stockId":826,"sp":1.89},{"date":"2025-03-20T16:00:00.000Z","stockId":826,"sp":1.98},{"date":"2025-03-19T16:00:00.000Z","stockId":826,"sp":2},{"date":"2025-03-18T16:00:00.000Z","stockId":826,"sp":1.98},{"date":"2025-03-17T16:00:00.000Z","stockId":826,"sp":2.01},{"date":"2025-03-16T16:00:00.000Z","stockId":826,"sp":2.03},{"date":"2025-03-13T16:00:00.000Z","stockId":826,"sp":1.98},{"date":"2025-03-12T16:00:00.000Z","stockId":826,"sp":1.93},{"date":"2025-03-11T16:00:00.000Z","stockId":826,"sp":1.98},{"date":"2025-03-10T16:00:00.000Z","stockId":826,"sp":1.94},{"date":"2025-03-09T16:00:00.000Z","stockId":826,"sp":1.94},{"date":"2025-03-06T16:00:00.000Z","stockId":826,"sp":1.91},{"date":"2025-03-05T16:00:00.000Z","stockId":826,"sp":1.92},{"date":"2025-03-04T16:00:00.000Z","stockId":826,"sp":1.91},{"date":"2025-03-03T16:00:00.000Z","stockId":826,"sp":1.93},{"date":"2025-03-02T16:00:00.000Z","stockId":826,"sp":1.93},{"date":"2025-02-27T16:00:00.000Z","stockId":826,"sp":1.93},{"date":"2025-02-26T16:00:00.000Z","stockId":826,"sp":1.99},{"date":"2025-02-25T16:00:00.000Z","stockId":826,"sp":2.04},{"date":"2025-02-24T16:00:00.000Z","stockId":826,"sp":2.05},{"date":"2025-02-23T16:00:00.000Z","stockId":826,"sp":1.99},{"date":"2025-02-20T16:00:00.000Z","stockId":826,"sp":1.93},{"date":"2025-02-19T16:00:00.000Z","stockId":826,"sp":1.96},{"date":"2025-02-18T16:00:00.000Z","stockId":826,"sp":1.94},{"date":"2025-02-17T16:00:00.000Z","stockId":826,"sp":1.93},{"date":"2025-02-16T16:00:00.000Z","stockId":826,"sp":2.03},{"date":"2025-02-13T16:00:00.000Z","stockId":826,"sp":1.96},{"date":"2025-02-12T16:00:00.000Z","stockId":826,"sp":2.01},{"date":"2025-02-11T16:00:00.000Z","stockId":826,"sp":1.99},{"date":"2025-02-10T16:00:00.000Z","stockId":826,"sp":1.97},{"date":"2025-02-09T16:00:00.000Z","stockId":826,"sp":2.01},{"date":"2025-02-06T16:00:00.000Z","stockId":826,"sp":1.93},{"date":"2025-02-05T16:00:00.000Z","stockId":826,"sp":1.88},{"date":"2025-02-04T16:00:00.000Z","stockId":826,"sp":1.86},{"date":"2025-01-26T16:00:00.000Z","stockId":826,"sp":1.78},{"date":"2025-01-23T16:00:00.000Z","stockId":826,"sp":1.79},{"date":"2025-01-22T16:00:00.000Z","stockId":826,"sp":1.8},{"date":"2025-01-21T16:00:00.000Z","stockId":826,"sp":1.81},{"date":"2025-01-20T16:00:00.000Z","stockId":826,"sp":1.88},{"date":"2025-01-19T16:00:00.000Z","stockId":826,"sp":1.93},{"date":"2025-01-16T16:00:00.000Z","stockId":826,"sp":1.91},{"date":"2025-01-15T16:00:00.000Z","stockId":826,"sp":1.95},{"date":"2025-01-14T16:00:00.000Z","stockId":826,"sp":1.93},{"date":"2025-01-13T16:00:00.000Z","stockId":826,"sp":1.95},{"date":"2025-01-12T16:00:00.000Z","stockId":826,"sp":1.84},{"date":"2025-01-09T16:00:00.000Z","stockId":826,"sp":1.84},{"date":"2025-01-08T16:00:00.000Z","stockId":826,"sp":1.93},{"date":"2025-01-07T16:00:00.000Z","stockId":826,"sp":1.92},{"date":"2025-01-06T16:00:00.000Z","stockId":826,"sp":1.94},{"date":"2025-01-05T16:00:00.000Z","stockId":826,"sp":1.91},{"date":"2025-01-02T16:00:00.000Z","stockId":826,"sp":1.89},{"date":"2025-01-01T16:00:00.000Z","stockId":826,"sp":2.01},{"date":"2024-12-30T16:00:00.000Z","stockId":826,"sp":2},{"date":"2024-12-29T16:00:00.000Z","stockId":826,"sp":2.06},{"date":"2024-12-26T16:00:00.000Z","stockId":826,"sp":2.16},{"date":"2024-12-25T16:00:00.000Z","stockId":826,"sp":2.1},{"date":"2024-12-24T16:00:00.000Z","stockId":826,"sp":2.07},{"date":"2024-12-23T16:00:00.000Z","stockId":826,"sp":2.22},{"date":"2024-12-22T16:00:00.000Z","stockId":826,"sp":2.16},{"date":"2024-12-19T16:00:00.000Z","stockId":826,"sp":2.4},{"date":"2024-12-18T16:00:00.000Z","stockId":826,"sp":2.43},{"date":"2024-12-17T16:00:00.000Z","stockId":826,"sp":2.52},{"date":"2024-12-16T16:00:00.000Z","stockId":826,"sp":2.76},{"date":"2024-12-15T16:00:00.000Z","stockId":826,"sp":3.07},{"date":"2024-12-12T16:00:00.000Z","stockId":826,"sp":2.79},{"date":"2024-12-11T16:00:00.000Z","stockId":826,"sp":2.91},{"date":"2024-12-10T16:00:00.000Z","stockId":826,"sp":2.91},{"date":"2024-12-09T16:00:00.000Z","stockId":826,"sp":2.75},{"date":"2024-12-08T16:00:00.000Z","stockId":826,"sp":2.8},{"date":"2024-12-05T16:00:00.000Z","stockId":826,"sp":2.75},{"date":"2024-12-04T16:00:00.000Z","stockId":826,"sp":2.5},{"date":"2024-12-03T16:00:00.000Z","stockId":826,"sp":2.43},{"date":"2024-12-02T16:00:00.000Z","stockId":826,"sp":2.56},{"date":"2024-12-01T16:00:00.000Z","stockId":826,"sp":2.58},{"date":"2024-11-28T16:00:00.000Z","stockId":826,"sp":2.48},{"date":"2024-11-27T16:00:00.000Z","stockId":826,"sp":2.51},{"date":"2024-11-26T16:00:00.000Z","stockId":826,"sp":2.45},{"date":"2024-11-25T16:00:00.000Z","stockId":826,"sp":2.5},{"date":"2024-11-24T16:00:00.000Z","stockId":826,"sp":2.69},{"date":"2024-11-21T16:00:00.000Z","stockId":826,"sp":2.66},{"date":"2024-11-20T16:00:00.000Z","stockId":826,"sp":2.78},{"date":"2024-11-19T16:00:00.000Z","stockId":826,"sp":2.84},{"date":"2024-11-18T16:00:00.000Z","stockId":826,"sp":2.71},{"date":"2024-11-17T16:00:00.000Z","stockId":826,"sp":2.87},{"date":"2024-11-14T16:00:00.000Z","stockId":826,"sp":2.67},{"date":"2024-11-13T16:00:00.000Z","stockId":826,"sp":2.6},{"date":"2024-11-12T16:00:00.000Z","stockId":826,"sp":2.77},{"date":"2024-11-11T16:00:00.000Z","stockId":826,"sp":2.88},{"date":"2024-11-10T16:00:00.000Z","stockId":826,"sp":3.18},{"date":"2024-11-07T16:00:00.000Z","stockId":826,"sp":2.89},{"date":"2024-11-06T16:00:00.000Z","stockId":826,"sp":2.63},{"date":"2024-11-05T16:00:00.000Z","stockId":826,"sp":2.39},{"date":"2024-11-04T16:00:00.000Z","stockId":826,"sp":2.35},{"date":"2024-11-03T16:00:00.000Z","stockId":826,"sp":2.26},{"date":"2024-10-31T16:00:00.000Z","stockId":826,"sp":2.24},{"date":"2024-10-30T16:00:00.000Z","stockId":826,"sp":2.39},{"date":"2024-10-29T16:00:00.000Z","stockId":826,"sp":2.36},{"date":"2024-10-28T16:00:00.000Z","stockId":826,"sp":2.29},{"date":"2024-10-27T16:00:00.000Z","stockId":826,"sp":2.37},{"date":"2024-10-24T16:00:00.000Z","stockId":826,"sp":2.15},{"date":"2024-10-23T16:00:00.000Z","stockId":826,"sp":2.07},{"date":"2024-10-22T16:00:00.000Z","stockId":826,"sp":2.13},{"date":"2024-10-21T16:00:00.000Z","stockId":826,"sp":2.11},{"date":"2024-10-20T16:00:00.000Z","stockId":826,"sp":2.14},{"date":"2024-10-17T16:00:00.000Z","stockId":826,"sp":2.09},{"date":"2024-10-16T16:00:00.000Z","stockId":826,"sp":2.12},{"date":"2024-10-15T16:00:00.000Z","stockId":826,"sp":2.12},{"date":"2024-10-14T16:00:00.000Z","stockId":826,"sp":2.22},{"date":"2024-10-13T16:00:00.000Z","stockId":826,"sp":2.02},{"date":"2024-10-10T16:00:00.000Z","stockId":826,"sp":1.84},{"date":"2024-10-09T16:00:00.000Z","stockId":826,"sp":1.97},{"date":"2024-10-08T16:00:00.000Z","stockId":826,"sp":1.97},{"date":"2024-10-07T16:00:00.000Z","stockId":826,"sp":2.19},{"date":"2024-09-29T16:00:00.000Z","stockId":826,"sp":2.01},{"date":"2024-09-26T16:00:00.000Z","stockId":826,"sp":1.83},{"date":"2024-09-25T16:00:00.000Z","stockId":826,"sp":1.73},{"date":"2024-09-24T16:00:00.000Z","stockId":826,"sp":1.64},{"date":"2024-09-23T16:00:00.000Z","stockId":826,"sp":1.59},{"date":"2024-09-22T16:00:00.000Z","stockId":826,"sp":1.53},{"date":"2024-09-19T16:00:00.000Z","stockId":826,"sp":1.51},{"date":"2024-09-18T16:00:00.000Z","stockId":826,"sp":1.54},{"date":"2024-09-17T16:00:00.000Z","stockId":826,"sp":1.47},{"date":"2024-09-12T16:00:00.000Z","stockId":826,"sp":1.51},{"date":"2024-09-11T16:00:00.000Z","stockId":826,"sp":1.51},{"date":"2024-09-10T16:00:00.000Z","stockId":826,"sp":1.5},{"date":"2024-09-09T16:00:00.000Z","stockId":826,"sp":1.48},{"date":"2024-09-08T16:00:00.000Z","stockId":826,"sp":1.47},{"date":"2024-09-05T16:00:00.000Z","stockId":826,"sp":1.45},{"date":"2024-09-04T16:00:00.000Z","stockId":826,"sp":1.49},{"date":"2024-09-03T16:00:00.000Z","stockId":826,"sp":1.46},{"date":"2024-09-02T16:00:00.000Z","stockId":826,"sp":1.5},{"date":"2024-09-01T16:00:00.000Z","stockId":826,"sp":1.52},{"date":"2024-08-29T16:00:00.000Z","stockId":826,"sp":1.46},{"date":"2024-08-28T16:00:00.000Z","stockId":826,"sp":1.43},{"date":"2024-08-27T16:00:00.000Z","stockId":826,"sp":1.42},{"date":"2024-08-26T16:00:00.000Z","stockId":826,"sp":1.42},{"date":"2024-08-25T16:00:00.000Z","stockId":826,"sp":1.45},{"date":"2024-08-22T16:00:00.000Z","stockId":826,"sp":1.43},{"date":"2024-08-21T16:00:00.000Z","stockId":826,"sp":1.44},{"date":"2024-08-20T16:00:00.000Z","stockId":826,"sp":1.48},{"date":"2024-08-19T16:00:00.000Z","stockId":826,"sp":1.5},{"date":"2024-08-18T16:00:00.000Z","stockId":826,"sp":1.53},{"date":"2024-08-15T16:00:00.000Z","stockId":826,"sp":1.55},{"date":"2024-08-14T16:00:00.000Z","stockId":826,"sp":1.64},{"date":"2024-08-13T16:00:00.000Z","stockId":826,"sp":1.62},{"date":"2024-08-12T16:00:00.000Z","stockId":826,"sp":1.66},{"date":"2024-08-11T16:00:00.000Z","stockId":826,"sp":1.74},{"date":"2024-08-08T16:00:00.000Z","stockId":826,"sp":1.58},{"date":"2024-08-07T16:00:00.000Z","stockId":826,"sp":1.54},{"date":"2024-08-06T16:00:00.000Z","stockId":826,"sp":1.56},{"date":"2024-08-05T16:00:00.000Z","stockId":826,"sp":1.54},{"date":"2024-08-04T16:00:00.000Z","stockId":826,"sp":1.6},{"date":"2024-08-01T16:00:00.000Z","stockId":826,"sp":1.51},{"date":"2024-07-31T16:00:00.000Z","stockId":826,"sp":1.53},{"date":"2024-07-30T16:00:00.000Z","stockId":826,"sp":1.56},{"date":"2024-07-29T16:00:00.000Z","stockId":826,"sp":1.5},{"date":"2024-07-28T16:00:00.000Z","stockId":826,"sp":1.47},{"date":"2024-07-25T16:00:00.000Z","stockId":826,"sp":1.42},{"date":"2024-07-24T16:00:00.000Z","stockId":826,"sp":1.37},{"date":"2024-07-23T16:00:00.000Z","stockId":826,"sp":1.37},{"date":"2024-07-22T16:00:00.000Z","stockId":826,"sp":1.43},{"date":"2024-07-21T16:00:00.000Z","stockId":826,"sp":1.38},{"date":"2024-07-18T16:00:00.000Z","stockId":826,"sp":1.37},{"date":"2024-07-17T16:00:00.000Z","stockId":826,"sp":1.38},{"date":"2024-07-16T16:00:00.000Z","stockId":826,"sp":1.39},{"date":"2024-07-15T16:00:00.000Z","stockId":826,"sp":1.42},{"date":"2024-07-14T16:00:00.000Z","stockId":826,"sp":1.39},{"date":"2024-07-11T16:00:00.000Z","stockId":826,"sp":1.43},{"date":"2024-07-10T16:00:00.000Z","stockId":826,"sp":1.43},{"date":"2024-07-09T16:00:00.000Z","stockId":826,"sp":1.35},{"date":"2024-07-08T16:00:00.000Z","stockId":826,"sp":1.4},{"date":"2024-07-07T16:00:00.000Z","stockId":826,"sp":1.4},{"date":"2024-07-04T16:00:00.000Z","stockId":826,"sp":1.45},{"date":"2024-07-03T16:00:00.000Z","stockId":826,"sp":1.44},{"date":"2024-07-02T16:00:00.000Z","stockId":826,"sp":1.54},{"date":"2024-07-01T16:00:00.000Z","stockId":826,"sp":1.49},{"date":"2024-06-30T16:00:00.000Z","stockId":826,"sp":1.42},{"date":"2024-06-27T16:00:00.000Z","stockId":826,"sp":1.38},{"date":"2024-06-26T16:00:00.000Z","stockId":826,"sp":1.44},{"sp":1.48,"stockId":826,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.43,"stockId":826,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.45,"stockId":826,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.54,"stockId":826,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.59,"stockId":826,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.62,"stockId":826,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.65,"stockId":826,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.61,"stockId":826,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.65,"stockId":826,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.66,"stockId":826,"date":"2024-06-12T16:00:00.000Z"},{"sp":1.71,"stockId":826,"date":"2024-06-11T16:00:00.000Z"},{"sp":1.68,"stockId":826,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.65,"stockId":826,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.57,"stockId":826,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.72,"stockId":826,"date":"2024-06-04T16:00:00.000Z"},{"sp":1.79,"stockId":826,"date":"2024-06-03T16:00:00.000Z"},{"sp":1.83,"stockId":826,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.03,"stockId":826,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.25,"stockId":826,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.13,"stockId":826,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.13,"stockId":826,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.18,"stockId":826,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.22,"stockId":826,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.21,"stockId":826,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.28,"stockId":826,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.27,"stockId":826,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.3,"stockId":826,"date":"2024-05-19T16:00:00.000Z"},{"sp":2.33,"stockId":826,"date":"2024-05-16T16:00:00.000Z"},{"sp":2.28,"stockId":826,"date":"2024-05-15T16:00:00.000Z"},{"sp":2.23,"stockId":826,"date":"2024-05-14T16:00:00.000Z"},{"sp":2.22,"stockId":826,"date":"2024-05-13T16:00:00.000Z"},{"sp":2.15,"stockId":826,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":826,"sp":2.21},{"date":"2024-05-08T16:00:00.000Z","stockId":826,"sp":2.24},{"date":"2024-05-07T16:00:00.000Z","stockId":826,"sp":2.17},{"date":"2024-05-06T16:00:00.000Z","stockId":826,"sp":2.21},{"date":"2024-05-05T16:00:00.000Z","stockId":826,"sp":2.19},{"date":"2024-04-29T16:00:00.000Z","stockId":826,"sp":2.18},{"date":"2024-04-28T16:00:00.000Z","stockId":826,"sp":2.23},{"date":"2024-04-25T16:00:00.000Z","stockId":826,"sp":2.03},{"date":"2024-04-24T16:00:00.000Z","stockId":826,"sp":2.03},{"date":"2024-04-23T16:00:00.000Z","stockId":826,"sp":1.98},{"date":"2024-04-22T16:00:00.000Z","stockId":826,"sp":1.96},{"date":"2024-04-21T16:00:00.000Z","stockId":826,"sp":1.98},{"date":"2024-04-18T16:00:00.000Z","stockId":826,"sp":2.04},{"date":"2024-04-17T16:00:00.000Z","stockId":826,"sp":2.08},{"date":"2024-04-16T16:00:00.000Z","stockId":826,"sp":2.13},{"date":"2024-04-15T16:00:00.000Z","stockId":826,"sp":2.03},{"date":"2024-04-14T16:00:00.000Z","stockId":826,"sp":2.26},{"date":"2024-04-11T16:00:00.000Z","stockId":826,"sp":2.51},{"date":"2024-04-10T16:00:00.000Z","stockId":826,"sp":2.63},{"date":"2024-04-09T16:00:00.000Z","stockId":826,"sp":2.6},{"date":"2024-04-08T16:00:00.000Z","stockId":826,"sp":2.65},{"date":"2024-04-07T16:00:00.000Z","stockId":826,"sp":2.63},{"date":"2024-04-02T16:00:00.000Z","stockId":826,"sp":2.74},{"date":"2024-04-01T16:00:00.000Z","stockId":826,"sp":2.82},{"date":"2024-03-31T16:00:00.000Z","stockId":826,"sp":2.72},{"date":"2024-03-28T16:00:00.000Z","stockId":826,"sp":2.7},{"date":"2024-03-27T16:00:00.000Z","stockId":826,"sp":2.45},{"date":"2024-03-26T16:00:00.000Z","stockId":826,"sp":2.43},{"date":"2024-03-25T16:00:00.000Z","stockId":826,"sp":2.63},{"date":"2024-03-24T16:00:00.000Z","stockId":826,"sp":2.49},{"date":"2024-03-21T16:00:00.000Z","stockId":826,"sp":2.56},{"date":"2024-03-20T16:00:00.000Z","stockId":826,"sp":2.6},{"date":"2024-03-19T16:00:00.000Z","stockId":826,"sp":2.63},{"date":"2024-03-18T16:00:00.000Z","stockId":826,"sp":2.62},{"date":"2024-03-17T16:00:00.000Z","stockId":826,"sp":2.74},{"date":"2024-03-14T16:00:00.000Z","stockId":826,"sp":2.64},{"date":"2024-03-13T16:00:00.000Z","stockId":826,"sp":2.4},{"date":"2024-03-12T16:00:00.000Z","stockId":826,"sp":2.36},{"date":"2024-03-11T16:00:00.000Z","stockId":826,"sp":2.38},{"date":"2024-03-10T16:00:00.000Z","stockId":826,"sp":2.33},{"date":"2024-03-07T16:00:00.000Z","stockId":826,"sp":2.28},{"date":"2024-03-06T16:00:00.000Z","stockId":826,"sp":2.29},{"date":"2024-03-05T16:00:00.000Z","stockId":826,"sp":2.33},{"date":"2024-03-04T16:00:00.000Z","stockId":826,"sp":2.23},{"date":"2024-03-03T16:00:00.000Z","stockId":826,"sp":2.31},{"date":"2024-02-29T16:00:00.000Z","stockId":826,"sp":2.33},{"date":"2024-02-28T16:00:00.000Z","stockId":826,"sp":2.29},{"date":"2024-02-27T16:00:00.000Z","stockId":826,"sp":2.2},{"date":"2024-02-26T16:00:00.000Z","stockId":826,"sp":2.37},{"date":"2024-02-25T16:00:00.000Z","stockId":826,"sp":2.31},{"date":"2024-02-22T16:00:00.000Z","stockId":826,"sp":2.29},{"date":"2024-02-21T16:00:00.000Z","stockId":826,"sp":2.18},{"date":"2024-02-20T16:00:00.000Z","stockId":826,"sp":2.14},{"date":"2024-02-19T16:00:00.000Z","stockId":826,"sp":2.07},{"date":"2024-02-18T16:00:00.000Z","stockId":826,"sp":2.04},{"date":"2024-02-07T16:00:00.000Z","stockId":826,"sp":1.97},{"date":"2024-02-06T16:00:00.000Z","stockId":826,"sp":1.83},{"date":"2024-02-05T16:00:00.000Z","stockId":826,"sp":1.92},{"date":"2024-02-04T16:00:00.000Z","stockId":826,"sp":1.97},{"date":"2024-02-01T16:00:00.000Z","stockId":826,"sp":2.19},{"date":"2024-01-31T16:00:00.000Z","stockId":826,"sp":2.33},{"date":"2024-01-30T16:00:00.000Z","stockId":826,"sp":2.43},{"date":"2024-01-29T16:00:00.000Z","stockId":826,"sp":2.55},{"date":"2024-01-28T16:00:00.000Z","stockId":826,"sp":2.59},{"date":"2024-01-25T16:00:00.000Z","stockId":826,"sp":2.68},{"date":"2024-01-24T16:00:00.000Z","stockId":826,"sp":2.66},{"date":"2024-01-23T16:00:00.000Z","stockId":826,"sp":2.54},{"date":"2024-01-22T16:00:00.000Z","stockId":826,"sp":2.46},{"date":"2024-01-21T16:00:00.000Z","stockId":826,"sp":2.45},{"date":"2024-01-18T16:00:00.000Z","stockId":826,"sp":2.6},{"date":"2024-01-17T16:00:00.000Z","stockId":826,"sp":2.66},{"date":"2024-01-16T16:00:00.000Z","stockId":826,"sp":2.69},{"date":"2024-01-15T16:00:00.000Z","stockId":826,"sp":2.78},{"date":"2024-01-14T16:00:00.000Z","stockId":826,"sp":2.87},{"date":"2024-01-11T16:00:00.000Z","stockId":826,"sp":3.03},{"date":"2024-01-10T16:00:00.000Z","stockId":826,"sp":2.92},{"date":"2024-01-09T16:00:00.000Z","stockId":826,"sp":2.84},{"date":"2024-01-08T16:00:00.000Z","stockId":826,"sp":2.84},{"date":"2024-01-07T16:00:00.000Z","stockId":826,"sp":2.83},{"date":"2024-01-04T16:00:00.000Z","stockId":826,"sp":2.87},{"date":"2024-01-03T16:00:00.000Z","stockId":826,"sp":2.95},{"date":"2024-01-02T16:00:00.000Z","stockId":826,"sp":2.91},{"date":"2024-01-01T16:00:00.000Z","stockId":826,"sp":2.89},{"date":"2023-12-28T16:00:00.000Z","stockId":826,"sp":2.86},{"date":"2023-12-27T16:00:00.000Z","stockId":826,"sp":2.86},{"date":"2023-12-26T16:00:00.000Z","stockId":826,"sp":2.76},{"date":"2023-12-25T16:00:00.000Z","stockId":826,"sp":2.78},{"date":"2023-12-24T16:00:00.000Z","stockId":826,"sp":2.75},{"date":"2023-12-21T16:00:00.000Z","stockId":826,"sp":2.77},{"date":"2023-12-20T16:00:00.000Z","stockId":826,"sp":2.85},{"date":"2023-12-19T16:00:00.000Z","stockId":826,"sp":2.81},{"date":"2023-12-18T16:00:00.000Z","stockId":826,"sp":2.85},{"date":"2023-12-17T16:00:00.000Z","stockId":826,"sp":2.88},{"date":"2023-12-14T16:00:00.000Z","stockId":826,"sp":2.94},{"date":"2023-12-13T16:00:00.000Z","stockId":826,"sp":2.97},{"date":"2023-12-12T16:00:00.000Z","stockId":826,"sp":2.95},{"date":"2023-12-11T16:00:00.000Z","stockId":826,"sp":2.99},{"date":"2023-12-10T16:00:00.000Z","stockId":826,"sp":2.96},{"date":"2023-12-07T16:00:00.000Z","stockId":826,"sp":2.96},{"date":"2023-12-06T16:00:00.000Z","stockId":826,"sp":3.01},{"date":"2023-12-05T16:00:00.000Z","stockId":826,"sp":3.03},{"date":"2023-12-04T16:00:00.000Z","stockId":826,"sp":3.01},{"date":"2023-12-03T16:00:00.000Z","stockId":826,"sp":3.08},{"date":"2023-11-30T16:00:00.000Z","stockId":826,"sp":3.1},{"date":"2023-11-29T16:00:00.000Z","stockId":826,"sp":3.06},{"date":"2023-11-28T16:00:00.000Z","stockId":826,"sp":3.08},{"date":"2023-11-27T16:00:00.000Z","stockId":826,"sp":3.13},{"date":"2023-11-26T16:00:00.000Z","stockId":826,"sp":3.11},{"date":"2023-11-23T16:00:00.000Z","stockId":826,"sp":3.14},{"date":"2023-11-22T16:00:00.000Z","stockId":826,"sp":3.19},{"date":"2023-11-21T16:00:00.000Z","stockId":826,"sp":3.17},{"date":"2023-11-20T16:00:00.000Z","stockId":826,"sp":3.22},{"date":"2023-11-19T16:00:00.000Z","stockId":826,"sp":3.23},{"date":"2023-11-16T16:00:00.000Z","stockId":826,"sp":3.18},{"date":"2023-11-15T16:00:00.000Z","stockId":826,"sp":3.2},{"date":"2023-11-14T16:00:00.000Z","stockId":826,"sp":3.26},{"date":"2023-11-13T16:00:00.000Z","stockId":826,"sp":3.26},{"date":"2023-11-12T16:00:00.000Z","stockId":826,"sp":3.29},{"date":"2023-11-09T16:00:00.000Z","stockId":826,"sp":3.24},{"date":"2023-11-08T16:00:00.000Z","stockId":826,"sp":3.38},{"date":"2023-11-07T16:00:00.000Z","stockId":826,"sp":3.26},{"date":"2023-11-06T16:00:00.000Z","stockId":826,"sp":3.35},{"date":"2023-11-05T16:00:00.000Z","stockId":826,"sp":3.31},{"date":"2023-11-02T16:00:00.000Z","stockId":826,"sp":3.25},{"date":"2023-11-01T16:00:00.000Z","stockId":826,"sp":3.23},{"date":"2023-10-31T16:00:00.000Z","stockId":826,"sp":3.24},{"date":"2023-10-30T16:00:00.000Z","stockId":826,"sp":3.22},{"date":"2023-10-29T16:00:00.000Z","stockId":826,"sp":3.22},{"date":"2023-10-26T16:00:00.000Z","stockId":826,"sp":3.18},{"date":"2023-10-25T16:00:00.000Z","stockId":826,"sp":3.22},{"date":"2023-10-24T16:00:00.000Z","stockId":826,"sp":3.25},{"date":"2023-10-23T16:00:00.000Z","stockId":826,"sp":3.15},{"date":"2023-10-22T16:00:00.000Z","stockId":826,"sp":3.06},{"date":"2023-10-19T16:00:00.000Z","stockId":826,"sp":3.12},{"date":"2023-10-18T16:00:00.000Z","stockId":826,"sp":3.14},{"date":"2023-10-17T16:00:00.000Z","stockId":826,"sp":3.16},{"date":"2023-10-16T16:00:00.000Z","stockId":826,"sp":3.24},{"date":"2023-10-15T16:00:00.000Z","stockId":826,"sp":3.32},{"date":"2023-10-12T16:00:00.000Z","stockId":826,"sp":3.29},{"date":"2023-10-11T16:00:00.000Z","stockId":826,"sp":3.29},{"date":"2023-10-10T16:00:00.000Z","stockId":826,"sp":3.27},{"date":"2023-10-09T16:00:00.000Z","stockId":826,"sp":3.3},{"date":"2023-10-08T16:00:00.000Z","stockId":826,"sp":3.36},{"date":"2023-09-27T16:00:00.000Z","stockId":826,"sp":3.4},{"date":"2023-09-26T16:00:00.000Z","stockId":826,"sp":3.39},{"date":"2023-09-25T16:00:00.000Z","stockId":826,"sp":3.39},{"date":"2023-09-24T16:00:00.000Z","stockId":826,"sp":3.46},{"date":"2023-09-21T16:00:00.000Z","stockId":826,"sp":3.57},{"date":"2023-09-20T16:00:00.000Z","stockId":826,"sp":3.72},{"date":"2023-09-19T16:00:00.000Z","stockId":826,"sp":4.01},{"date":"2023-09-18T16:00:00.000Z","stockId":826,"sp":3.98},{"date":"2023-09-17T16:00:00.000Z","stockId":826,"sp":4.11},{"date":"2023-09-14T16:00:00.000Z","stockId":826,"sp":4.36},{"date":"2023-09-13T16:00:00.000Z","stockId":826,"sp":4.6},{"date":"2023-09-12T16:00:00.000Z","stockId":826,"sp":4.55},{"date":"2023-09-11T16:00:00.000Z","stockId":826,"sp":4.14},{"date":"2023-09-10T16:00:00.000Z","stockId":826,"sp":4.12},{"date":"2023-09-07T16:00:00.000Z","stockId":826,"sp":3.95},{"date":"2023-09-06T16:00:00.000Z","stockId":826,"sp":3.95},{"date":"2023-09-05T16:00:00.000Z","stockId":826,"sp":3.89},{"date":"2023-09-04T16:00:00.000Z","stockId":826,"sp":4.01},{"date":"2023-09-03T16:00:00.000Z","stockId":826,"sp":3.93},{"date":"2023-08-31T16:00:00.000Z","stockId":826,"sp":3.88},{"date":"2023-08-30T16:00:00.000Z","stockId":826,"sp":4.02},{"date":"2023-08-29T16:00:00.000Z","stockId":826,"sp":3.92},{"date":"2023-08-28T16:00:00.000Z","stockId":826,"sp":4.25},{"date":"2023-08-27T16:00:00.000Z","stockId":826,"sp":4.59},{"date":"2023-08-24T16:00:00.000Z","stockId":826,"sp":4.31},{"date":"2023-08-23T16:00:00.000Z","stockId":826,"sp":4.68},{"date":"2023-08-22T16:00:00.000Z","stockId":826,"sp":5.03},{"date":"2023-08-21T16:00:00.000Z","stockId":826,"sp":5.07},{"date":"2023-08-20T16:00:00.000Z","stockId":826,"sp":4.61},{"date":"2023-08-17T16:00:00.000Z","stockId":826,"sp":4.19},{"date":"2023-08-16T16:00:00.000Z","stockId":826,"sp":3.81},{"date":"2023-08-15T16:00:00.000Z","stockId":826,"sp":3.46},{"date":"2023-08-14T16:00:00.000Z","stockId":826,"sp":3.36},{"date":"2023-08-13T16:00:00.000Z","stockId":826,"sp":3.27},{"date":"2023-08-10T16:00:00.000Z","stockId":826,"sp":3.27},{"date":"2023-08-09T16:00:00.000Z","stockId":826,"sp":3.33},{"date":"2023-08-08T16:00:00.000Z","stockId":826,"sp":3.27},{"date":"2023-08-07T16:00:00.000Z","stockId":826,"sp":3.23},{"date":"2023-08-06T16:00:00.000Z","stockId":826,"sp":3.21},{"date":"2023-08-03T16:00:00.000Z","stockId":826,"sp":3.25},{"date":"2023-08-02T16:00:00.000Z","stockId":826,"sp":3.25},{"date":"2023-08-01T16:00:00.000Z","stockId":826,"sp":3.27},{"date":"2023-07-31T16:00:00.000Z","stockId":826,"sp":3.26},{"date":"2023-07-30T16:00:00.000Z","stockId":826,"sp":3.28},{"date":"2023-07-27T16:00:00.000Z","stockId":826,"sp":3.23},{"date":"2023-07-26T16:00:00.000Z","stockId":826,"sp":3.3},{"date":"2023-07-25T16:00:00.000Z","stockId":826,"sp":3.3},{"date":"2023-07-24T16:00:00.000Z","stockId":826,"sp":3},{"date":"2023-07-23T16:00:00.000Z","stockId":826,"sp":2.98},{"date":"2023-07-20T16:00:00.000Z","stockId":826,"sp":3.02},{"date":"2023-07-19T16:00:00.000Z","stockId":826,"sp":3.01},{"date":"2023-07-18T16:00:00.000Z","stockId":826,"sp":3.02},{"date":"2023-07-17T16:00:00.000Z","stockId":826,"sp":2.87},{"date":"2023-07-16T16:00:00.000Z","stockId":826,"sp":2.88},{"date":"2023-07-13T16:00:00.000Z","stockId":826,"sp":2.86},{"date":"2023-07-12T16:00:00.000Z","stockId":826,"sp":2.85},{"date":"2023-07-11T16:00:00.000Z","stockId":826,"sp":2.81},{"date":"2023-07-10T16:00:00.000Z","stockId":826,"sp":2.86},{"date":"2023-07-09T16:00:00.000Z","stockId":826,"sp":2.84},{"date":"2023-07-06T16:00:00.000Z","stockId":826,"sp":2.83},{"date":"2023-07-05T16:00:00.000Z","stockId":826,"sp":2.83},{"date":"2023-07-04T16:00:00.000Z","stockId":826,"sp":2.82},{"date":"2023-07-03T16:00:00.000Z","stockId":826,"sp":2.82},{"date":"2023-07-02T16:00:00.000Z","stockId":826,"sp":2.83},{"date":"2023-06-29T16:00:00.000Z","stockId":826,"sp":2.81},{"date":"2023-06-28T16:00:00.000Z","stockId":826,"sp":2.76},{"date":"2023-06-27T16:00:00.000Z","stockId":826,"sp":2.76},{"date":"2023-06-26T16:00:00.000Z","stockId":826,"sp":2.76},{"date":"2023-06-25T16:00:00.000Z","stockId":826,"sp":2.7},{"date":"2023-06-20T16:00:00.000Z","stockId":826,"sp":2.73},{"date":"2023-06-19T16:00:00.000Z","stockId":826,"sp":2.86},{"date":"2023-06-18T16:00:00.000Z","stockId":826,"sp":2.87},{"date":"2023-06-15T16:00:00.000Z","stockId":826,"sp":2.91},{"date":"2023-06-14T16:00:00.000Z","stockId":826,"sp":2.94},{"date":"2023-06-13T16:00:00.000Z","stockId":826,"sp":2.98},{"date":"2023-06-12T16:00:00.000Z","stockId":826,"sp":2.88},{"date":"2023-06-11T16:00:00.000Z","stockId":826,"sp":2.87},{"date":"2023-06-08T16:00:00.000Z","stockId":826,"sp":2.91},{"date":"2023-06-07T16:00:00.000Z","stockId":826,"sp":2.95},{"date":"2023-06-06T16:00:00.000Z","stockId":826,"sp":2.9},{"date":"2023-06-05T16:00:00.000Z","stockId":826,"sp":2.89},{"date":"2023-06-04T16:00:00.000Z","stockId":826,"sp":2.97},{"date":"2023-06-01T16:00:00.000Z","stockId":826,"sp":2.99},{"date":"2023-05-31T16:00:00.000Z","stockId":826,"sp":2.99},{"date":"2023-05-30T16:00:00.000Z","stockId":826,"sp":3.04},{"date":"2023-05-29T16:00:00.000Z","stockId":826,"sp":3.07},{"date":"2023-05-28T16:00:00.000Z","stockId":826,"sp":3.08},{"date":"2023-05-25T16:00:00.000Z","stockId":826,"sp":3.11},{"date":"2023-05-24T16:00:00.000Z","stockId":826,"sp":3.09},{"date":"2023-05-23T16:00:00.000Z","stockId":826,"sp":3.07},{"date":"2023-05-22T16:00:00.000Z","stockId":826,"sp":3.1},{"date":"2023-05-21T16:00:00.000Z","stockId":826,"sp":3.15},{"date":"2023-05-18T16:00:00.000Z","stockId":826,"sp":3.14},{"date":"2023-05-17T16:00:00.000Z","stockId":826,"sp":3.2},{"date":"2023-05-16T16:00:00.000Z","stockId":826,"sp":3.24},{"date":"2023-05-15T16:00:00.000Z","stockId":826,"sp":3.19}],"dateFlag":"day"}