window.pageData = {"stock":{"_id":2826,"stockCode":"002826","exchange":"sz","market":"a","stockType":"company","followedNum":170,"ipoDate":"2016-12-08T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":26,"fsTableType":"non_financial","tickerId":2826,"establishDate":"2007-12-28T16:00:00.000Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"易明医药","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"ymyy","actualControllerTypes":["natural_person"],"actualControllerName":"高帆","blockDealDate":"2025-12-30T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2027-01-06T16:00:00.000Z","province":{"shortName":"西藏"},"industry":{"_id":2010000370201,"stockCode":"370201","name":"中药","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":27.016064158110566},"pb":{"mcw":2.019294066247417},"ps_ttm":{"mcw":2.2702019380904774},"dyr":{"mcw":0.0335049801326373}},"staticDividendYieldRatio":0.033512442886910604},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000602,"stockCode":"C0602","exchange":"sz","stockType":"industry","source":"cni","tickerId":602,"name":"制药"},{"_id":2000000060202,"stockCode":"C060202","exchange":"sz","stockType":"industry","source":"cni","tickerId":60202,"name":"化学制剂"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw","tickerId":370200,"source":"sw"},{"_id":2010000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370100,"stockCode":"370100","name":"化学制药","stockType":"industry","exchange":"sw_2021","tickerId":370100,"source":"sw_2021"},{"_id":2020000370102,"stockCode":"370102","name":"化学制剂","stockType":"industry","exchange":"sw_2021","tickerId":370102,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931166,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931166","tickerId":931166,"source":"csi","name":"医药健康100","weighting":0.00193},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000"}],"exclusionIndices":[],"profile":{"website":"http://www.emyy.cn","companyName":"西藏易明西雅医药科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2826,"type":"tr_dri","cagr_p_r_fs":-0.05322234821127525,"cagr_p_r_fys":-0.10718171926006481,"cagr_p_r_y1":0.11784122061307434,"cagr_p_r_y3":0.14284737114233814,"cagr_p_r_y5":0.13550662255963397,"p_r_fs":-0.4048706353617637,"cagr_p_r_d30":-0.16953441295546556,"cagr_p_r_d60":-0.17949999999999955,"cagr_p_r_d90":-0.24931381518755658,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2016-12-08T16:00:00.000Z","cagr_p_r_d14":-0.16232771822358338,"cagr_p_r_d7":-0.07860752386299807},"shnc":{"stockId":2826,"type":"shnc","shnc_rld":"2026-05-19T16:00:00.000Z","shnc_rln":15636,"shnc_d60":-0.014434289316104633,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":15976,"shnc_q1":-0.11788415879852024,"shnc_q3":-0.27404916617439906,"shnc_d90":-0.08822671875911132,"shnc_q2":-0.17806245819828162,"shnc_d10":-0.028940504285181964,"shnc_d20":-0.024457199900174694,"shnc_d30":-0.05562601920637797},"ple":{"stockId":2826,"type":"ple","ps":23224900,"ps_mc":381120609,"ps_shbt10sh_r":0.3151557895803582,"ps_sc_r":0.1218,"pc":2,"last_data_date":"2026-05-28T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":33.48865988149849,"d_pe_ttm":53.91970468647875,"pb":3.7338261884606605,"pb_wo_gw":3.809602392423315,"dyr":0.009111822836719683,"mc":3129021877.5,"mc_om":3129021877.5,"sp":16.41,"spc":0.0024,"ta":61315101,"to_r":0.020209604355264758,"cmc":3030915694,"ecmc":2106198934.23,"ecmc_psh":134702,"shn":15636},"staticDividendYieldRatio":0.009111822676925339},"shareholdersEquityChangeData":[{"_id":"68853bdb4811b338464f2581","stockId":2826,"source":"cn_info","shareholderName":"周战","declarationDate":"2025-06-30T16:00:00.000Z","date":"2025-06-26T16:00:00.000Z","changeQuantity":-1680000,"sharesChangeRatio":0.0088,"priceLimit":"18.57","sharesHeldAfterChange":0.0565,"quantityHeldAfterChange":10774925,"priceFloor":18.57,"priceCeiling":18.57,"averagePrice":18.57,"stock":{"_id":2826,"stockCode":"002826","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2826,"memoNum":2,"currency":"CNY","name":"易明医药","isFollowed":false}},{"_id":"687955baaa89fc1e6a5bc53f","stockId":2826,"source":"cn_info","shareholderName":"周战","declarationDate":"2025-06-19T16:00:00.000Z","date":"2025-06-17T16:00:00.000Z","changeQuantity":-1906777,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.0653,"quantityHeldAfterChange":12454925,"candlestickAveragePrice":23.787754563041837,"lastUpdated":"2025-07-30T09:43:57.871Z","stock":{"_id":2826,"stockCode":"002826","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2826,"memoNum":2,"currency":"CNY","name":"易明医药","isFollowed":false}},{"_id":"6865f9a1b9bea94b61789026","stockId":2826,"source":"cn_info","shareholderName":"许可","declarationDate":"2025-06-30T16:00:00.000Z","date":"2025-05-11T16:00:00.000Z","changeQuantity":-283862,"sharesChangeRatio":0.0015,"priceLimit":"11.42","sharesHeldAfterChange":0.0049,"quantityHeldAfterChange":931585,"priceFloor":11.42,"priceCeiling":11.42,"averagePrice":11.42,"stock":{"_id":2826,"stockCode":"002826","exchange":"sz","market":"a","stockType":"company","followedNum":170,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2826,"memoNum":2,"currency":"CNY","name":"易明医药","isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2826,"sp":16.41},{"stockId":2826,"date":"2026-06-03T16:00:00.000Z","sp":16.37},{"stockId":2826,"date":"2026-06-02T16:00:00.000Z","sp":16.68},{"date":"2026-06-01T16:00:00.000Z","stockId":2826,"sp":16.85},{"date":"2026-05-31T16:00:00.000Z","stockId":2826,"sp":17.78},{"date":"2026-05-28T16:00:00.000Z","stockId":2826,"sp":17.81},{"date":"2026-05-27T16:00:00.000Z","stockId":2826,"sp":18.08},{"stockId":2826,"date":"2026-05-26T16:00:00.000Z","sp":18.31},{"stockId":2826,"date":"2026-05-25T16:00:00.000Z","sp":18.54},{"date":"2026-05-24T16:00:00.000Z","stockId":2826,"sp":19.08},{"stockId":2826,"date":"2026-05-21T16:00:00.000Z","sp":19.59},{"date":"2026-05-20T16:00:00.000Z","stockId":2826,"sp":17.81},{"stockId":2826,"date":"2026-05-19T16:00:00.000Z","sp":18.33},{"date":"2026-05-18T16:00:00.000Z","stockId":2826,"sp":18.71},{"stockId":2826,"date":"2026-05-17T16:00:00.000Z","sp":18.73},{"date":"2026-05-14T16:00:00.000Z","stockId":2826,"sp":18.4},{"stockId":2826,"date":"2026-05-13T16:00:00.000Z","sp":18.56},{"stockId":2826,"date":"2026-05-12T16:00:00.000Z","sp":18.91},{"date":"2026-05-11T16:00:00.000Z","stockId":2826,"sp":19.4},{"stockId":2826,"date":"2026-05-10T16:00:00.000Z","sp":19.63},{"date":"2026-05-07T16:00:00.000Z","stockId":2826,"sp":19.17},{"date":"2026-05-06T16:00:00.000Z","stockId":2826,"sp":19.26},{"stockId":2826,"date":"2026-05-05T16:00:00.000Z","sp":19.76},{"date":"2026-04-29T16:00:00.000Z","stockId":2826,"sp":19.5},{"stockId":2826,"date":"2026-04-28T16:00:00.000Z","sp":19.52},{"date":"2026-04-27T16:00:00.000Z","stockId":2826,"sp":19.82},{"date":"2026-04-26T16:00:00.000Z","stockId":2826,"sp":19.76},{"stockId":2826,"date":"2026-04-23T16:00:00.000Z","sp":20.29},{"date":"2026-04-22T16:00:00.000Z","stockId":2826,"sp":20.54},{"stockId":2826,"date":"2026-04-21T16:00:00.000Z","sp":20.65},{"date":"2026-04-20T16:00:00.000Z","stockId":2826,"sp":21.1},{"date":"2026-04-19T16:00:00.000Z","stockId":2826,"sp":21.15},{"stockId":2826,"date":"2026-04-16T16:00:00.000Z","sp":21.13},{"date":"2026-04-15T16:00:00.000Z","stockId":2826,"sp":21.37},{"date":"2026-04-14T16:00:00.000Z","stockId":2826,"sp":20.03},{"stockId":2826,"date":"2026-04-13T16:00:00.000Z","sp":20.06},{"stockId":2826,"date":"2026-04-12T16:00:00.000Z","sp":20},{"stockId":2826,"date":"2026-04-09T16:00:00.000Z","sp":20.48},{"stockId":2826,"date":"2026-04-08T16:00:00.000Z","sp":20.4},{"stockId":2826,"date":"2026-04-07T16:00:00.000Z","sp":20.68},{"date":"2026-04-06T16:00:00.000Z","stockId":2826,"sp":19.91},{"date":"2026-04-02T16:00:00.000Z","stockId":2826,"sp":20},{"date":"2026-04-01T16:00:00.000Z","stockId":2826,"sp":20.62},{"date":"2026-03-31T16:00:00.000Z","stockId":2826,"sp":20.71},{"stockId":2826,"date":"2026-03-30T16:00:00.000Z","sp":19.95},{"stockId":2826,"date":"2026-03-29T16:00:00.000Z","sp":20.06},{"date":"2026-03-26T16:00:00.000Z","stockId":2826,"sp":20.26},{"stockId":2826,"date":"2026-03-25T16:00:00.000Z","sp":19.43},{"date":"2026-03-24T16:00:00.000Z","stockId":2826,"sp":19.91},{"date":"2026-03-23T16:00:00.000Z","stockId":2826,"sp":19.21},{"stockId":2826,"date":"2026-03-22T16:00:00.000Z","sp":18.08},{"stockId":2826,"date":"2026-03-19T16:00:00.000Z","sp":19.54},{"stockId":2826,"date":"2026-03-18T16:00:00.000Z","sp":20.19},{"stockId":2826,"date":"2026-03-17T16:00:00.000Z","sp":21.21},{"stockId":2826,"date":"2026-03-16T16:00:00.000Z","sp":21.2},{"stockId":2826,"date":"2026-03-15T16:00:00.000Z","sp":21.56},{"date":"2026-03-12T16:00:00.000Z","stockId":2826,"sp":21.79},{"stockId":2826,"date":"2026-03-11T16:00:00.000Z","sp":20.56},{"stockId":2826,"date":"2026-03-10T16:00:00.000Z","sp":20.99},{"date":"2026-03-09T16:00:00.000Z","stockId":2826,"sp":21.5},{"stockId":2826,"date":"2026-03-08T16:00:00.000Z","sp":22.24},{"stockId":2826,"date":"2026-03-05T16:00:00.000Z","sp":21.86},{"date":"2026-03-04T16:00:00.000Z","stockId":2826,"sp":21.25},{"stockId":2826,"date":"2026-03-03T16:00:00.000Z","sp":20.94},{"stockId":2826,"date":"2026-03-02T16:00:00.000Z","sp":20.9},{"date":"2026-03-01T16:00:00.000Z","stockId":2826,"sp":21.03},{"date":"2026-02-26T16:00:00.000Z","stockId":2826,"sp":21.47},{"stockId":2826,"date":"2026-02-25T16:00:00.000Z","sp":20.27},{"stockId":2826,"date":"2026-02-24T16:00:00.000Z","sp":20.83},{"date":"2026-02-23T16:00:00.000Z","stockId":2826,"sp":20.11},{"stockId":2826,"date":"2026-02-12T16:00:00.000Z","sp":20.3},{"date":"2026-02-11T16:00:00.000Z","stockId":2826,"sp":20.79},{"stockId":2826,"date":"2026-02-10T16:00:00.000Z","sp":20.28},{"stockId":2826,"date":"2026-02-09T16:00:00.000Z","sp":20.8},{"date":"2026-02-08T16:00:00.000Z","stockId":2826,"sp":21.21},{"date":"2026-02-05T16:00:00.000Z","stockId":2826,"sp":21.34},{"stockId":2826,"date":"2026-02-04T16:00:00.000Z","sp":21.46},{"date":"2026-02-03T16:00:00.000Z","stockId":2826,"sp":21.24},{"date":"2026-02-02T16:00:00.000Z","stockId":2826,"sp":20.98},{"date":"2026-02-01T16:00:00.000Z","stockId":2826,"sp":19.2},{"date":"2026-01-29T16:00:00.000Z","stockId":2826,"sp":18.76},{"date":"2026-01-28T16:00:00.000Z","stockId":2826,"sp":18.73},{"stockId":2826,"date":"2026-01-27T16:00:00.000Z","sp":18.49},{"stockId":2826,"date":"2026-01-26T16:00:00.000Z","sp":19.14},{"date":"2026-01-25T16:00:00.000Z","stockId":2826,"sp":19.52},{"stockId":2826,"date":"2026-01-22T16:00:00.000Z","sp":19.02},{"date":"2026-01-21T16:00:00.000Z","stockId":2826,"sp":19.51},{"stockId":2826,"date":"2026-01-20T16:00:00.000Z","sp":19.31},{"date":"2026-01-19T16:00:00.000Z","stockId":2826,"sp":19.34},{"date":"2026-01-18T16:00:00.000Z","stockId":2826,"sp":19.14},{"stockId":2826,"date":"2026-01-15T16:00:00.000Z","sp":18.29},{"date":"2026-01-14T16:00:00.000Z","stockId":2826,"sp":18.37},{"date":"2026-01-13T16:00:00.000Z","stockId":2826,"sp":18.77},{"stockId":2826,"date":"2026-01-12T16:00:00.000Z","sp":18.72},{"stockId":2826,"date":"2026-01-11T16:00:00.000Z","sp":18.15},{"stockId":2826,"date":"2026-01-08T16:00:00.000Z","sp":18.41},{"date":"2026-01-07T16:00:00.000Z","stockId":2826,"sp":18.39},{"date":"2026-01-06T16:00:00.000Z","stockId":2826,"sp":18.66},{"date":"2026-01-05T16:00:00.000Z","stockId":2826,"sp":18.42},{"date":"2026-01-04T16:00:00.000Z","stockId":2826,"sp":18.43},{"date":"2025-12-30T16:00:00.000Z","stockId":2826,"sp":18.38},{"date":"2025-12-29T16:00:00.000Z","stockId":2826,"sp":18.07},{"date":"2025-12-28T16:00:00.000Z","stockId":2826,"sp":18.05},{"date":"2025-12-25T16:00:00.000Z","stockId":2826,"sp":18.05},{"date":"2025-12-24T16:00:00.000Z","stockId":2826,"sp":18.08},{"date":"2025-12-23T16:00:00.000Z","stockId":2826,"sp":18.03},{"date":"2025-12-22T16:00:00.000Z","stockId":2826,"sp":18.06},{"date":"2025-12-21T16:00:00.000Z","stockId":2826,"sp":18.43},{"date":"2025-12-18T16:00:00.000Z","stockId":2826,"sp":18.27},{"date":"2025-12-17T16:00:00.000Z","stockId":2826,"sp":18},{"date":"2025-12-16T16:00:00.000Z","stockId":2826,"sp":17.7},{"date":"2025-12-15T16:00:00.000Z","stockId":2826,"sp":17.65},{"date":"2025-12-14T16:00:00.000Z","stockId":2826,"sp":18.01},{"date":"2025-12-11T16:00:00.000Z","stockId":2826,"sp":17.64},{"date":"2025-12-10T16:00:00.000Z","stockId":2826,"sp":17.83},{"date":"2025-12-09T16:00:00.000Z","stockId":2826,"sp":18.11},{"date":"2025-12-08T16:00:00.000Z","stockId":2826,"sp":18.01},{"date":"2025-12-07T16:00:00.000Z","stockId":2826,"sp":18.45},{"date":"2025-12-04T16:00:00.000Z","stockId":2826,"sp":18.3},{"date":"2025-12-03T16:00:00.000Z","stockId":2826,"sp":18.17},{"date":"2025-12-02T16:00:00.000Z","stockId":2826,"sp":18.21},{"date":"2025-12-01T16:00:00.000Z","stockId":2826,"sp":18.38},{"date":"2025-11-30T16:00:00.000Z","stockId":2826,"sp":18.5},{"date":"2025-11-27T16:00:00.000Z","stockId":2826,"sp":18.98},{"date":"2025-11-26T16:00:00.000Z","stockId":2826,"sp":18.7},{"date":"2025-11-25T16:00:00.000Z","stockId":2826,"sp":18.85},{"date":"2025-11-24T16:00:00.000Z","stockId":2826,"sp":18.96},{"date":"2025-11-23T16:00:00.000Z","stockId":2826,"sp":18.69},{"date":"2025-11-20T16:00:00.000Z","stockId":2826,"sp":18.46},{"date":"2025-11-19T16:00:00.000Z","stockId":2826,"sp":19.15},{"date":"2025-11-18T16:00:00.000Z","stockId":2826,"sp":19.15},{"date":"2025-11-17T16:00:00.000Z","stockId":2826,"sp":19.66},{"date":"2025-11-16T16:00:00.000Z","stockId":2826,"sp":19.78},{"date":"2025-11-13T16:00:00.000Z","stockId":2826,"sp":20.06},{"date":"2025-11-12T16:00:00.000Z","stockId":2826,"sp":20.38},{"date":"2025-11-11T16:00:00.000Z","stockId":2826,"sp":20.15},{"date":"2025-11-10T16:00:00.000Z","stockId":2826,"sp":20.25},{"date":"2025-11-09T16:00:00.000Z","stockId":2826,"sp":20.22},{"date":"2025-11-06T16:00:00.000Z","stockId":2826,"sp":19.9},{"date":"2025-11-05T16:00:00.000Z","stockId":2826,"sp":19.93},{"date":"2025-11-04T16:00:00.000Z","stockId":2826,"sp":20.22},{"date":"2025-11-03T16:00:00.000Z","stockId":2826,"sp":20.25},{"date":"2025-11-02T16:00:00.000Z","stockId":2826,"sp":20.38},{"date":"2025-10-30T16:00:00.000Z","stockId":2826,"sp":20.11},{"date":"2025-10-29T16:00:00.000Z","stockId":2826,"sp":20.1},{"date":"2025-10-28T16:00:00.000Z","stockId":2826,"sp":20.47},{"date":"2025-10-27T16:00:00.000Z","stockId":2826,"sp":20.13},{"date":"2025-10-26T16:00:00.000Z","stockId":2826,"sp":20.03},{"date":"2025-10-23T16:00:00.000Z","stockId":2826,"sp":19.6},{"date":"2025-10-22T16:00:00.000Z","stockId":2826,"sp":19.06},{"date":"2025-10-21T16:00:00.000Z","stockId":2826,"sp":19.13},{"date":"2025-10-20T16:00:00.000Z","stockId":2826,"sp":19.18},{"date":"2025-10-19T16:00:00.000Z","stockId":2826,"sp":18.87},{"date":"2025-10-16T16:00:00.000Z","stockId":2826,"sp":18.38},{"date":"2025-10-15T16:00:00.000Z","stockId":2826,"sp":18.7},{"date":"2025-10-14T16:00:00.000Z","stockId":2826,"sp":18.92},{"date":"2025-10-13T16:00:00.000Z","stockId":2826,"sp":18.42},{"date":"2025-10-12T16:00:00.000Z","stockId":2826,"sp":18.7},{"date":"2025-10-09T16:00:00.000Z","stockId":2826,"sp":19.15},{"date":"2025-10-08T16:00:00.000Z","stockId":2826,"sp":18.96},{"date":"2025-09-29T16:00:00.000Z","stockId":2826,"sp":19.3},{"date":"2025-09-28T16:00:00.000Z","stockId":2826,"sp":19.52},{"date":"2025-09-25T16:00:00.000Z","stockId":2826,"sp":19.5},{"date":"2025-09-24T16:00:00.000Z","stockId":2826,"sp":19.48},{"date":"2025-09-23T16:00:00.000Z","stockId":2826,"sp":19.97},{"date":"2025-09-22T16:00:00.000Z","stockId":2826,"sp":19.82},{"date":"2025-09-21T16:00:00.000Z","stockId":2826,"sp":20.13},{"date":"2025-09-18T16:00:00.000Z","stockId":2826,"sp":20.58},{"date":"2025-09-17T16:00:00.000Z","stockId":2826,"sp":20.78},{"date":"2025-09-16T16:00:00.000Z","stockId":2826,"sp":19.41},{"date":"2025-09-15T16:00:00.000Z","stockId":2826,"sp":19.48},{"date":"2025-09-14T16:00:00.000Z","stockId":2826,"sp":19.28},{"date":"2025-09-11T16:00:00.000Z","stockId":2826,"sp":19.67},{"date":"2025-09-10T16:00:00.000Z","stockId":2826,"sp":19.89},{"date":"2025-09-09T16:00:00.000Z","stockId":2826,"sp":19.97},{"date":"2025-09-08T16:00:00.000Z","stockId":2826,"sp":19.22},{"date":"2025-09-07T16:00:00.000Z","stockId":2826,"sp":19.69},{"date":"2025-09-04T16:00:00.000Z","stockId":2826,"sp":19.86},{"date":"2025-09-03T16:00:00.000Z","stockId":2826,"sp":19.37},{"date":"2025-09-02T16:00:00.000Z","stockId":2826,"sp":18.93},{"date":"2025-09-01T16:00:00.000Z","stockId":2826,"sp":19.44},{"date":"2025-08-31T16:00:00.000Z","stockId":2826,"sp":19.9},{"date":"2025-08-28T16:00:00.000Z","stockId":2826,"sp":20.04},{"date":"2025-08-27T16:00:00.000Z","stockId":2826,"sp":20.35},{"date":"2025-08-26T16:00:00.000Z","stockId":2826,"sp":20.54},{"date":"2025-08-25T16:00:00.000Z","stockId":2826,"sp":21.18},{"date":"2025-08-24T16:00:00.000Z","stockId":2826,"sp":22.2},{"date":"2025-08-21T16:00:00.000Z","stockId":2826,"sp":21.8},{"date":"2025-08-20T16:00:00.000Z","stockId":2826,"sp":23.17},{"date":"2025-08-19T16:00:00.000Z","stockId":2826,"sp":25.74},{"date":"2025-08-18T16:00:00.000Z","stockId":2826,"sp":24.39},{"date":"2025-08-17T16:00:00.000Z","stockId":2826,"sp":24.36},{"date":"2025-08-14T16:00:00.000Z","stockId":2826,"sp":23.35},{"date":"2025-08-13T16:00:00.000Z","stockId":2826,"sp":23.5},{"date":"2025-08-12T16:00:00.000Z","stockId":2826,"sp":22.31},{"date":"2025-08-11T16:00:00.000Z","stockId":2826,"sp":23},{"date":"2025-08-10T16:00:00.000Z","stockId":2826,"sp":22.81},{"date":"2025-08-07T16:00:00.000Z","stockId":2826,"sp":20.74},{"date":"2025-08-06T16:00:00.000Z","stockId":2826,"sp":21.24},{"date":"2025-08-05T16:00:00.000Z","stockId":2826,"sp":21.67},{"date":"2025-08-04T16:00:00.000Z","stockId":2826,"sp":21.34},{"date":"2025-08-03T16:00:00.000Z","stockId":2826,"sp":22.02},{"date":"2025-07-31T16:00:00.000Z","stockId":2826,"sp":21.85},{"date":"2025-07-30T16:00:00.000Z","stockId":2826,"sp":21.7},{"date":"2025-07-29T16:00:00.000Z","stockId":2826,"sp":21.54},{"date":"2025-07-28T16:00:00.000Z","stockId":2826,"sp":22.48},{"date":"2025-07-27T16:00:00.000Z","stockId":2826,"sp":22.27},{"date":"2025-07-24T16:00:00.000Z","stockId":2826,"sp":22.99},{"date":"2025-07-23T16:00:00.000Z","stockId":2826,"sp":20.9},{"date":"2025-07-22T16:00:00.000Z","stockId":2826,"sp":19},{"date":"2025-07-21T16:00:00.000Z","stockId":2826,"sp":18.11},{"date":"2025-07-20T16:00:00.000Z","stockId":2826,"sp":18.82},{"date":"2025-07-17T16:00:00.000Z","stockId":2826,"sp":18.41},{"date":"2025-07-16T16:00:00.000Z","stockId":2826,"sp":18.18},{"date":"2025-07-15T16:00:00.000Z","stockId":2826,"sp":18.03},{"date":"2025-07-14T16:00:00.000Z","stockId":2826,"sp":17.78},{"date":"2025-07-13T16:00:00.000Z","stockId":2826,"sp":18.14},{"date":"2025-07-10T16:00:00.000Z","stockId":2826,"sp":17.98},{"date":"2025-07-09T16:00:00.000Z","stockId":2826,"sp":17.97},{"date":"2025-07-08T16:00:00.000Z","stockId":2826,"sp":18.4},{"date":"2025-07-07T16:00:00.000Z","stockId":2826,"sp":18.56},{"date":"2025-07-06T16:00:00.000Z","stockId":2826,"sp":18.6},{"date":"2025-07-03T16:00:00.000Z","stockId":2826,"sp":18.81},{"date":"2025-07-02T16:00:00.000Z","stockId":2826,"sp":19.09},{"date":"2025-07-01T16:00:00.000Z","stockId":2826,"sp":18.74},{"date":"2025-06-30T16:00:00.000Z","stockId":2826,"sp":19.03},{"date":"2025-06-29T16:00:00.000Z","stockId":2826,"sp":19.45},{"date":"2025-06-26T16:00:00.000Z","stockId":2826,"sp":19.21},{"date":"2025-06-25T16:00:00.000Z","stockId":2826,"sp":20.63},{"date":"2025-06-24T16:00:00.000Z","stockId":2826,"sp":21.05},{"date":"2025-06-23T16:00:00.000Z","stockId":2826,"sp":23.02},{"date":"2025-06-22T16:00:00.000Z","stockId":2826,"sp":23.78},{"date":"2025-06-19T16:00:00.000Z","stockId":2826,"sp":24.7},{"date":"2025-06-18T16:00:00.000Z","stockId":2826,"sp":24.03},{"date":"2025-06-17T16:00:00.000Z","stockId":2826,"sp":23.58},{"date":"2025-06-16T16:00:00.000Z","stockId":2826,"sp":24.39},{"date":"2025-06-15T16:00:00.000Z","stockId":2826,"sp":23.4},{"date":"2025-06-12T16:00:00.000Z","stockId":2826,"sp":22.45},{"date":"2025-06-11T16:00:00.000Z","stockId":2826,"sp":23.73},{"date":"2025-06-10T16:00:00.000Z","stockId":2826,"sp":21.57},{"date":"2025-06-09T16:00:00.000Z","stockId":2826,"sp":19.61},{"date":"2025-06-08T16:00:00.000Z","stockId":2826,"sp":17.83},{"date":"2025-06-05T16:00:00.000Z","stockId":2826,"sp":16.21},{"date":"2025-06-04T16:00:00.000Z","stockId":2826,"sp":14.74},{"date":"2025-06-03T16:00:00.000Z","stockId":2826,"sp":13.4},{"date":"2025-05-25T16:00:00.000Z","stockId":2826,"sp":12.18},{"date":"2025-05-22T16:00:00.000Z","stockId":2826,"sp":11.88},{"date":"2025-05-21T16:00:00.000Z","stockId":2826,"sp":11.68},{"date":"2025-05-20T16:00:00.000Z","stockId":2826,"sp":11.65},{"date":"2025-05-19T16:00:00.000Z","stockId":2826,"sp":11.66},{"date":"2025-05-18T16:00:00.000Z","stockId":2826,"sp":11.67},{"date":"2025-05-15T16:00:00.000Z","stockId":2826,"sp":11.59},{"date":"2025-05-14T16:00:00.000Z","stockId":2826,"sp":11.55},{"date":"2025-05-13T16:00:00.000Z","stockId":2826,"sp":11.6},{"date":"2025-05-12T16:00:00.000Z","stockId":2826,"sp":12.01},{"date":"2025-05-11T16:00:00.000Z","stockId":2826,"sp":11.83},{"date":"2025-05-08T16:00:00.000Z","stockId":2826,"sp":11.3},{"date":"2025-05-07T16:00:00.000Z","stockId":2826,"sp":11.39},{"date":"2025-05-06T16:00:00.000Z","stockId":2826,"sp":11.86},{"date":"2025-05-05T16:00:00.000Z","stockId":2826,"sp":10.78},{"date":"2025-04-29T16:00:00.000Z","stockId":2826,"sp":10.62},{"date":"2025-04-28T16:00:00.000Z","stockId":2826,"sp":10.55},{"date":"2025-04-27T16:00:00.000Z","stockId":2826,"sp":10.44},{"date":"2025-04-24T16:00:00.000Z","stockId":2826,"sp":10.55},{"date":"2025-04-23T16:00:00.000Z","stockId":2826,"sp":10.63},{"date":"2025-04-22T16:00:00.000Z","stockId":2826,"sp":10.64},{"date":"2025-04-21T16:00:00.000Z","stockId":2826,"sp":10.62},{"date":"2025-04-20T16:00:00.000Z","stockId":2826,"sp":10.57},{"date":"2025-04-17T16:00:00.000Z","stockId":2826,"sp":10.23},{"date":"2025-04-16T16:00:00.000Z","stockId":2826,"sp":10.19},{"date":"2025-04-15T16:00:00.000Z","stockId":2826,"sp":10.11},{"date":"2025-04-14T16:00:00.000Z","stockId":2826,"sp":10.37},{"date":"2025-04-13T16:00:00.000Z","stockId":2826,"sp":10.36},{"date":"2025-04-10T16:00:00.000Z","stockId":2826,"sp":9.94},{"date":"2025-04-09T16:00:00.000Z","stockId":2826,"sp":9.87},{"date":"2025-04-08T16:00:00.000Z","stockId":2826,"sp":9.41},{"date":"2025-04-07T16:00:00.000Z","stockId":2826,"sp":9.04},{"date":"2025-04-06T16:00:00.000Z","stockId":2826,"sp":10.03},{"date":"2025-04-02T16:00:00.000Z","stockId":2826,"sp":11.14},{"date":"2025-04-01T16:00:00.000Z","stockId":2826,"sp":11.18},{"date":"2025-03-31T16:00:00.000Z","stockId":2826,"sp":11.16},{"date":"2025-03-30T16:00:00.000Z","stockId":2826,"sp":10.77},{"date":"2025-03-27T16:00:00.000Z","stockId":2826,"sp":11.01},{"date":"2025-03-26T16:00:00.000Z","stockId":2826,"sp":11.05},{"date":"2025-03-25T16:00:00.000Z","stockId":2826,"sp":11.05},{"date":"2025-03-24T16:00:00.000Z","stockId":2826,"sp":10.7},{"date":"2025-03-23T16:00:00.000Z","stockId":2826,"sp":10.54},{"date":"2025-03-20T16:00:00.000Z","stockId":2826,"sp":10.99},{"date":"2025-03-19T16:00:00.000Z","stockId":2826,"sp":11.13},{"date":"2025-03-18T16:00:00.000Z","stockId":2826,"sp":11.17},{"date":"2025-03-17T16:00:00.000Z","stockId":2826,"sp":11.22},{"date":"2025-03-16T16:00:00.000Z","stockId":2826,"sp":11.13},{"date":"2025-03-13T16:00:00.000Z","stockId":2826,"sp":11},{"date":"2025-03-12T16:00:00.000Z","stockId":2826,"sp":10.38},{"date":"2025-03-11T16:00:00.000Z","stockId":2826,"sp":10.63},{"date":"2025-03-10T16:00:00.000Z","stockId":2826,"sp":10.39},{"date":"2025-03-09T16:00:00.000Z","stockId":2826,"sp":10.44},{"date":"2025-03-06T16:00:00.000Z","stockId":2826,"sp":10.31},{"date":"2025-03-05T16:00:00.000Z","stockId":2826,"sp":10.57},{"date":"2025-03-04T16:00:00.000Z","stockId":2826,"sp":10.46},{"date":"2025-03-03T16:00:00.000Z","stockId":2826,"sp":10.75},{"date":"2025-03-02T16:00:00.000Z","stockId":2826,"sp":10.67},{"date":"2025-02-27T16:00:00.000Z","stockId":2826,"sp":10.18},{"date":"2025-02-26T16:00:00.000Z","stockId":2826,"sp":10.41},{"date":"2025-02-25T16:00:00.000Z","stockId":2826,"sp":10.55},{"date":"2025-02-24T16:00:00.000Z","stockId":2826,"sp":10.58},{"date":"2025-02-23T16:00:00.000Z","stockId":2826,"sp":10.69},{"date":"2025-02-20T16:00:00.000Z","stockId":2826,"sp":10.69},{"date":"2025-02-19T16:00:00.000Z","stockId":2826,"sp":10.96},{"date":"2025-02-18T16:00:00.000Z","stockId":2826,"sp":10.86},{"date":"2025-02-17T16:00:00.000Z","stockId":2826,"sp":10.79},{"date":"2025-02-16T16:00:00.000Z","stockId":2826,"sp":11.12},{"date":"2025-02-13T16:00:00.000Z","stockId":2826,"sp":11.02},{"date":"2025-02-12T16:00:00.000Z","stockId":2826,"sp":11.27},{"date":"2025-02-11T16:00:00.000Z","stockId":2826,"sp":11.31},{"date":"2025-02-10T16:00:00.000Z","stockId":2826,"sp":11.34},{"date":"2025-02-09T16:00:00.000Z","stockId":2826,"sp":11.33},{"date":"2025-02-06T16:00:00.000Z","stockId":2826,"sp":11.13},{"date":"2025-02-05T16:00:00.000Z","stockId":2826,"sp":11.27},{"date":"2025-02-04T16:00:00.000Z","stockId":2826,"sp":11.38},{"date":"2025-01-26T16:00:00.000Z","stockId":2826,"sp":11.04},{"date":"2025-01-23T16:00:00.000Z","stockId":2826,"sp":10.97},{"date":"2025-01-22T16:00:00.000Z","stockId":2826,"sp":10.97},{"date":"2025-01-21T16:00:00.000Z","stockId":2826,"sp":10.97},{"date":"2025-01-20T16:00:00.000Z","stockId":2826,"sp":11.34},{"date":"2025-01-19T16:00:00.000Z","stockId":2826,"sp":11.3},{"date":"2025-01-16T16:00:00.000Z","stockId":2826,"sp":10.73},{"date":"2025-01-15T16:00:00.000Z","stockId":2826,"sp":10.93},{"date":"2025-01-14T16:00:00.000Z","stockId":2826,"sp":10.43},{"date":"2025-01-13T16:00:00.000Z","stockId":2826,"sp":10.71},{"date":"2025-01-12T16:00:00.000Z","stockId":2826,"sp":9.74},{"date":"2025-01-09T16:00:00.000Z","stockId":2826,"sp":9.72},{"date":"2025-01-08T16:00:00.000Z","stockId":2826,"sp":9.96},{"date":"2025-01-07T16:00:00.000Z","stockId":2826,"sp":9.97},{"date":"2025-01-06T16:00:00.000Z","stockId":2826,"sp":10.12},{"date":"2025-01-05T16:00:00.000Z","stockId":2826,"sp":9.9},{"date":"2025-01-02T16:00:00.000Z","stockId":2826,"sp":10.02},{"date":"2025-01-01T16:00:00.000Z","stockId":2826,"sp":10.46},{"date":"2024-12-30T16:00:00.000Z","stockId":2826,"sp":10.36},{"date":"2024-12-29T16:00:00.000Z","stockId":2826,"sp":10.68},{"date":"2024-12-26T16:00:00.000Z","stockId":2826,"sp":10.75},{"date":"2024-12-25T16:00:00.000Z","stockId":2826,"sp":10.53},{"date":"2024-12-24T16:00:00.000Z","stockId":2826,"sp":10.42},{"date":"2024-12-23T16:00:00.000Z","stockId":2826,"sp":11.28},{"date":"2024-12-22T16:00:00.000Z","stockId":2826,"sp":11.39},{"date":"2024-12-19T16:00:00.000Z","stockId":2826,"sp":12.24},{"date":"2024-12-18T16:00:00.000Z","stockId":2826,"sp":12},{"date":"2024-12-17T16:00:00.000Z","stockId":2826,"sp":12.24},{"date":"2024-12-16T16:00:00.000Z","stockId":2826,"sp":12.15},{"date":"2024-12-15T16:00:00.000Z","stockId":2826,"sp":12.81},{"date":"2024-12-12T16:00:00.000Z","stockId":2826,"sp":12.71},{"date":"2024-12-11T16:00:00.000Z","stockId":2826,"sp":12.96},{"date":"2024-12-10T16:00:00.000Z","stockId":2826,"sp":13.3},{"date":"2024-12-09T16:00:00.000Z","stockId":2826,"sp":12.38},{"date":"2024-12-08T16:00:00.000Z","stockId":2826,"sp":12.69},{"date":"2024-12-05T16:00:00.000Z","stockId":2826,"sp":11.54},{"date":"2024-12-04T16:00:00.000Z","stockId":2826,"sp":12.12},{"date":"2024-12-03T16:00:00.000Z","stockId":2826,"sp":12.05},{"date":"2024-12-02T16:00:00.000Z","stockId":2826,"sp":12.02},{"date":"2024-12-01T16:00:00.000Z","stockId":2826,"sp":11.72},{"date":"2024-11-28T16:00:00.000Z","stockId":2826,"sp":11.63},{"date":"2024-11-27T16:00:00.000Z","stockId":2826,"sp":11.79},{"date":"2024-11-26T16:00:00.000Z","stockId":2826,"sp":11.7},{"date":"2024-11-25T16:00:00.000Z","stockId":2826,"sp":12.18},{"date":"2024-11-24T16:00:00.000Z","stockId":2826,"sp":11.47},{"date":"2024-11-21T16:00:00.000Z","stockId":2826,"sp":11.05},{"date":"2024-11-20T16:00:00.000Z","stockId":2826,"sp":11.26},{"date":"2024-11-19T16:00:00.000Z","stockId":2826,"sp":11.02},{"date":"2024-11-18T16:00:00.000Z","stockId":2826,"sp":10.62},{"date":"2024-11-17T16:00:00.000Z","stockId":2826,"sp":10.45},{"date":"2024-11-14T16:00:00.000Z","stockId":2826,"sp":10.83},{"date":"2024-11-13T16:00:00.000Z","stockId":2826,"sp":11.06},{"date":"2024-11-12T16:00:00.000Z","stockId":2826,"sp":11.35},{"date":"2024-11-11T16:00:00.000Z","stockId":2826,"sp":11.64},{"date":"2024-11-10T16:00:00.000Z","stockId":2826,"sp":11.5},{"date":"2024-11-07T16:00:00.000Z","stockId":2826,"sp":11.35},{"date":"2024-11-06T16:00:00.000Z","stockId":2826,"sp":10.32},{"date":"2024-11-05T16:00:00.000Z","stockId":2826,"sp":9.78},{"date":"2024-11-04T16:00:00.000Z","stockId":2826,"sp":9.67},{"date":"2024-11-03T16:00:00.000Z","stockId":2826,"sp":9.43},{"date":"2024-10-31T16:00:00.000Z","stockId":2826,"sp":9.21},{"date":"2024-10-30T16:00:00.000Z","stockId":2826,"sp":9.79},{"date":"2024-10-29T16:00:00.000Z","stockId":2826,"sp":9.57},{"date":"2024-10-28T16:00:00.000Z","stockId":2826,"sp":9.81},{"date":"2024-10-27T16:00:00.000Z","stockId":2826,"sp":10.28},{"date":"2024-10-24T16:00:00.000Z","stockId":2826,"sp":9.55},{"date":"2024-10-23T16:00:00.000Z","stockId":2826,"sp":9.36},{"date":"2024-10-22T16:00:00.000Z","stockId":2826,"sp":9.31},{"date":"2024-10-21T16:00:00.000Z","stockId":2826,"sp":9.4},{"date":"2024-10-20T16:00:00.000Z","stockId":2826,"sp":9.11},{"date":"2024-10-17T16:00:00.000Z","stockId":2826,"sp":9},{"date":"2024-10-16T16:00:00.000Z","stockId":2826,"sp":8.9},{"date":"2024-10-15T16:00:00.000Z","stockId":2826,"sp":9.02},{"date":"2024-10-14T16:00:00.000Z","stockId":2826,"sp":8.81},{"date":"2024-10-13T16:00:00.000Z","stockId":2826,"sp":8.97},{"date":"2024-10-10T16:00:00.000Z","stockId":2826,"sp":8.69},{"date":"2024-10-09T16:00:00.000Z","stockId":2826,"sp":8.9},{"date":"2024-10-08T16:00:00.000Z","stockId":2826,"sp":8.72},{"date":"2024-10-07T16:00:00.000Z","stockId":2826,"sp":9.66},{"date":"2024-09-29T16:00:00.000Z","stockId":2826,"sp":9.17},{"date":"2024-09-26T16:00:00.000Z","stockId":2826,"sp":8.51},{"date":"2024-09-25T16:00:00.000Z","stockId":2826,"sp":8.24},{"date":"2024-09-24T16:00:00.000Z","stockId":2826,"sp":8.08},{"date":"2024-09-23T16:00:00.000Z","stockId":2826,"sp":7.92},{"date":"2024-09-22T16:00:00.000Z","stockId":2826,"sp":7.73},{"date":"2024-09-19T16:00:00.000Z","stockId":2826,"sp":7.66},{"date":"2024-09-18T16:00:00.000Z","stockId":2826,"sp":7.85},{"date":"2024-09-17T16:00:00.000Z","stockId":2826,"sp":7.57},{"date":"2024-09-12T16:00:00.000Z","stockId":2826,"sp":7.81},{"date":"2024-09-11T16:00:00.000Z","stockId":2826,"sp":7.95},{"date":"2024-09-10T16:00:00.000Z","stockId":2826,"sp":7.99},{"date":"2024-09-09T16:00:00.000Z","stockId":2826,"sp":8.09},{"date":"2024-09-08T16:00:00.000Z","stockId":2826,"sp":8.1},{"date":"2024-09-05T16:00:00.000Z","stockId":2826,"sp":8.06},{"date":"2024-09-04T16:00:00.000Z","stockId":2826,"sp":8.21},{"date":"2024-09-03T16:00:00.000Z","stockId":2826,"sp":7.95},{"date":"2024-09-02T16:00:00.000Z","stockId":2826,"sp":8.05},{"date":"2024-09-01T16:00:00.000Z","stockId":2826,"sp":8.08},{"date":"2024-08-29T16:00:00.000Z","stockId":2826,"sp":8.24},{"date":"2024-08-28T16:00:00.000Z","stockId":2826,"sp":8.06},{"date":"2024-08-27T16:00:00.000Z","stockId":2826,"sp":8.03},{"date":"2024-08-26T16:00:00.000Z","stockId":2826,"sp":7.91},{"date":"2024-08-25T16:00:00.000Z","stockId":2826,"sp":7.88},{"date":"2024-08-22T16:00:00.000Z","stockId":2826,"sp":7.7},{"date":"2024-08-21T16:00:00.000Z","stockId":2826,"sp":7.88},{"date":"2024-08-20T16:00:00.000Z","stockId":2826,"sp":8.02},{"date":"2024-08-19T16:00:00.000Z","stockId":2826,"sp":8.04},{"date":"2024-08-18T16:00:00.000Z","stockId":2826,"sp":8.29},{"date":"2024-08-15T16:00:00.000Z","stockId":2826,"sp":8.54},{"date":"2024-08-14T16:00:00.000Z","stockId":2826,"sp":8.59},{"date":"2024-08-13T16:00:00.000Z","stockId":2826,"sp":8.58},{"date":"2024-08-12T16:00:00.000Z","stockId":2826,"sp":8.71},{"date":"2024-08-11T16:00:00.000Z","stockId":2826,"sp":8.61},{"date":"2024-08-08T16:00:00.000Z","stockId":2826,"sp":8.45},{"date":"2024-08-07T16:00:00.000Z","stockId":2826,"sp":8.52},{"date":"2024-08-06T16:00:00.000Z","stockId":2826,"sp":8.54},{"date":"2024-08-05T16:00:00.000Z","stockId":2826,"sp":8.62},{"date":"2024-08-04T16:00:00.000Z","stockId":2826,"sp":8.25},{"date":"2024-08-01T16:00:00.000Z","stockId":2826,"sp":8.46},{"date":"2024-07-31T16:00:00.000Z","stockId":2826,"sp":8.42},{"date":"2024-07-30T16:00:00.000Z","stockId":2826,"sp":8.27},{"date":"2024-07-29T16:00:00.000Z","stockId":2826,"sp":8.06},{"date":"2024-07-28T16:00:00.000Z","stockId":2826,"sp":8.14},{"date":"2024-07-25T16:00:00.000Z","stockId":2826,"sp":8.18},{"date":"2024-07-24T16:00:00.000Z","stockId":2826,"sp":8.02},{"date":"2024-07-23T16:00:00.000Z","stockId":2826,"sp":7.99},{"date":"2024-07-22T16:00:00.000Z","stockId":2826,"sp":8.13},{"date":"2024-07-21T16:00:00.000Z","stockId":2826,"sp":8.26},{"date":"2024-07-18T16:00:00.000Z","stockId":2826,"sp":8.03},{"date":"2024-07-17T16:00:00.000Z","stockId":2826,"sp":8.01},{"date":"2024-07-16T16:00:00.000Z","stockId":2826,"sp":7.87},{"date":"2024-07-15T16:00:00.000Z","stockId":2826,"sp":7.78},{"date":"2024-07-14T16:00:00.000Z","stockId":2826,"sp":7.81},{"date":"2024-07-11T16:00:00.000Z","stockId":2826,"sp":8.1},{"date":"2024-07-10T16:00:00.000Z","stockId":2826,"sp":8.06},{"date":"2024-07-09T16:00:00.000Z","stockId":2826,"sp":7.71},{"date":"2024-07-08T16:00:00.000Z","stockId":2826,"sp":7.82},{"date":"2024-07-07T16:00:00.000Z","stockId":2826,"sp":7.76},{"date":"2024-07-04T16:00:00.000Z","stockId":2826,"sp":7.98},{"date":"2024-07-03T16:00:00.000Z","stockId":2826,"sp":7.65},{"date":"2024-07-02T16:00:00.000Z","stockId":2826,"sp":8.04},{"date":"2024-07-01T16:00:00.000Z","stockId":2826,"sp":8.14},{"date":"2024-06-30T16:00:00.000Z","stockId":2826,"sp":8.02},{"date":"2024-06-27T16:00:00.000Z","stockId":2826,"sp":7.93},{"date":"2024-06-26T16:00:00.000Z","stockId":2826,"sp":7.84},{"sp":7.9,"stockId":2826,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.61,"stockId":2826,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.5,"stockId":2826,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.9,"stockId":2826,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.82,"stockId":2826,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.09,"stockId":2826,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.05,"stockId":2826,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.96,"stockId":2826,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.17,"stockId":2826,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.25,"stockId":2826,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.37,"stockId":2826,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.13,"stockId":2826,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.35,"stockId":2826,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.84,"stockId":2826,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.21,"stockId":2826,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.5,"stockId":2826,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.72,"stockId":2826,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.89,"stockId":2826,"date":"2024-05-30T16:00:00.000Z"},{"sp":8.81,"stockId":2826,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.93,"stockId":2826,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.83,"stockId":2826,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.07,"stockId":2826,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.97,"stockId":2826,"date":"2024-05-23T16:00:00.000Z"},{"sp":8.96,"stockId":2826,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.27,"stockId":2826,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.33,"stockId":2826,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.43,"stockId":2826,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.27,"stockId":2826,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.3,"stockId":2826,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.39,"stockId":2826,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.74,"stockId":2826,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.1,"stockId":2826,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2826,"sp":9.14},{"date":"2024-05-08T16:00:00.000Z","stockId":2826,"sp":9.42},{"date":"2024-05-07T16:00:00.000Z","stockId":2826,"sp":9.27},{"date":"2024-05-06T16:00:00.000Z","stockId":2826,"sp":9.3},{"date":"2024-05-05T16:00:00.000Z","stockId":2826,"sp":9.19},{"date":"2024-04-29T16:00:00.000Z","stockId":2826,"sp":8.91},{"date":"2024-04-28T16:00:00.000Z","stockId":2826,"sp":8.88},{"date":"2024-04-25T16:00:00.000Z","stockId":2826,"sp":8.62},{"date":"2024-04-24T16:00:00.000Z","stockId":2826,"sp":8.51},{"date":"2024-04-23T16:00:00.000Z","stockId":2826,"sp":8.01},{"date":"2024-04-22T16:00:00.000Z","stockId":2826,"sp":7.87},{"date":"2024-04-21T16:00:00.000Z","stockId":2826,"sp":7.62},{"date":"2024-04-18T16:00:00.000Z","stockId":2826,"sp":7.93},{"date":"2024-04-17T16:00:00.000Z","stockId":2826,"sp":7.98},{"date":"2024-04-16T16:00:00.000Z","stockId":2826,"sp":7.69},{"date":"2024-04-15T16:00:00.000Z","stockId":2826,"sp":6.99},{"date":"2024-04-14T16:00:00.000Z","stockId":2826,"sp":7.74},{"date":"2024-04-11T16:00:00.000Z","stockId":2826,"sp":8.46},{"date":"2024-04-10T16:00:00.000Z","stockId":2826,"sp":8.34},{"date":"2024-04-09T16:00:00.000Z","stockId":2826,"sp":8.38},{"date":"2024-04-08T16:00:00.000Z","stockId":2826,"sp":8.61},{"date":"2024-04-07T16:00:00.000Z","stockId":2826,"sp":8.39},{"date":"2024-04-02T16:00:00.000Z","stockId":2826,"sp":8.88},{"date":"2024-04-01T16:00:00.000Z","stockId":2826,"sp":8.81},{"date":"2024-03-31T16:00:00.000Z","stockId":2826,"sp":8.82},{"date":"2024-03-28T16:00:00.000Z","stockId":2826,"sp":8.65},{"date":"2024-03-27T16:00:00.000Z","stockId":2826,"sp":8.39},{"date":"2024-03-26T16:00:00.000Z","stockId":2826,"sp":8.18},{"date":"2024-03-25T16:00:00.000Z","stockId":2826,"sp":8.29},{"date":"2024-03-24T16:00:00.000Z","stockId":2826,"sp":8.36},{"date":"2024-03-21T16:00:00.000Z","stockId":2826,"sp":8.64},{"date":"2024-03-20T16:00:00.000Z","stockId":2826,"sp":8.91},{"date":"2024-03-19T16:00:00.000Z","stockId":2826,"sp":8.98},{"date":"2024-03-18T16:00:00.000Z","stockId":2826,"sp":8.76},{"date":"2024-03-17T16:00:00.000Z","stockId":2826,"sp":8.68},{"date":"2024-03-14T16:00:00.000Z","stockId":2826,"sp":8.39},{"date":"2024-03-13T16:00:00.000Z","stockId":2826,"sp":8.26},{"date":"2024-03-12T16:00:00.000Z","stockId":2826,"sp":8.27},{"date":"2024-03-11T16:00:00.000Z","stockId":2826,"sp":8.27},{"date":"2024-03-10T16:00:00.000Z","stockId":2826,"sp":8},{"date":"2024-03-07T16:00:00.000Z","stockId":2826,"sp":7.91},{"date":"2024-03-06T16:00:00.000Z","stockId":2826,"sp":7.82},{"date":"2024-03-05T16:00:00.000Z","stockId":2826,"sp":7.87},{"date":"2024-03-04T16:00:00.000Z","stockId":2826,"sp":7.81},{"date":"2024-03-03T16:00:00.000Z","stockId":2826,"sp":8.11},{"date":"2024-02-29T16:00:00.000Z","stockId":2826,"sp":7.98},{"date":"2024-02-28T16:00:00.000Z","stockId":2826,"sp":8.03},{"date":"2024-02-27T16:00:00.000Z","stockId":2826,"sp":7.65},{"date":"2024-02-26T16:00:00.000Z","stockId":2826,"sp":8.49},{"date":"2024-02-25T16:00:00.000Z","stockId":2826,"sp":8.31},{"date":"2024-02-22T16:00:00.000Z","stockId":2826,"sp":8.15},{"date":"2024-02-21T16:00:00.000Z","stockId":2826,"sp":7.89},{"date":"2024-02-20T16:00:00.000Z","stockId":2826,"sp":7.53},{"date":"2024-02-19T16:00:00.000Z","stockId":2826,"sp":7.37},{"date":"2024-02-18T16:00:00.000Z","stockId":2826,"sp":7.16},{"date":"2024-02-07T16:00:00.000Z","stockId":2826,"sp":6.8},{"date":"2024-02-06T16:00:00.000Z","stockId":2826,"sp":6.18},{"date":"2024-02-05T16:00:00.000Z","stockId":2826,"sp":6.85},{"date":"2024-02-04T16:00:00.000Z","stockId":2826,"sp":7.24},{"date":"2024-02-01T16:00:00.000Z","stockId":2826,"sp":8.04},{"date":"2024-01-31T16:00:00.000Z","stockId":2826,"sp":8.77},{"date":"2024-01-30T16:00:00.000Z","stockId":2826,"sp":8.83},{"date":"2024-01-29T16:00:00.000Z","stockId":2826,"sp":9.66},{"date":"2024-01-28T16:00:00.000Z","stockId":2826,"sp":10.27},{"date":"2024-01-25T16:00:00.000Z","stockId":2826,"sp":10.69},{"date":"2024-01-24T16:00:00.000Z","stockId":2826,"sp":10.54},{"date":"2024-01-23T16:00:00.000Z","stockId":2826,"sp":10.14},{"date":"2024-01-22T16:00:00.000Z","stockId":2826,"sp":9.97},{"date":"2024-01-21T16:00:00.000Z","stockId":2826,"sp":10.2},{"date":"2024-01-18T16:00:00.000Z","stockId":2826,"sp":10.96},{"date":"2024-01-17T16:00:00.000Z","stockId":2826,"sp":11.05},{"date":"2024-01-16T16:00:00.000Z","stockId":2826,"sp":11.29},{"date":"2024-01-15T16:00:00.000Z","stockId":2826,"sp":11.57},{"date":"2024-01-14T16:00:00.000Z","stockId":2826,"sp":11.68},{"date":"2024-01-11T16:00:00.000Z","stockId":2826,"sp":11.54},{"date":"2024-01-10T16:00:00.000Z","stockId":2826,"sp":11.78},{"date":"2024-01-09T16:00:00.000Z","stockId":2826,"sp":11.64},{"date":"2024-01-08T16:00:00.000Z","stockId":2826,"sp":11.79},{"date":"2024-01-07T16:00:00.000Z","stockId":2826,"sp":11.68},{"date":"2024-01-04T16:00:00.000Z","stockId":2826,"sp":11.88},{"date":"2024-01-03T16:00:00.000Z","stockId":2826,"sp":12.23},{"date":"2024-01-02T16:00:00.000Z","stockId":2826,"sp":12.22},{"date":"2024-01-01T16:00:00.000Z","stockId":2826,"sp":12.17},{"date":"2023-12-28T16:00:00.000Z","stockId":2826,"sp":11.87},{"date":"2023-12-27T16:00:00.000Z","stockId":2826,"sp":11.63},{"date":"2023-12-26T16:00:00.000Z","stockId":2826,"sp":11.64},{"date":"2023-12-25T16:00:00.000Z","stockId":2826,"sp":11.52},{"date":"2023-12-24T16:00:00.000Z","stockId":2826,"sp":11.65},{"date":"2023-12-21T16:00:00.000Z","stockId":2826,"sp":11.68},{"date":"2023-12-20T16:00:00.000Z","stockId":2826,"sp":11.89},{"date":"2023-12-19T16:00:00.000Z","stockId":2826,"sp":11.89},{"date":"2023-12-18T16:00:00.000Z","stockId":2826,"sp":11.98},{"date":"2023-12-17T16:00:00.000Z","stockId":2826,"sp":12.04},{"date":"2023-12-14T16:00:00.000Z","stockId":2826,"sp":12.11},{"date":"2023-12-13T16:00:00.000Z","stockId":2826,"sp":12.16},{"date":"2023-12-12T16:00:00.000Z","stockId":2826,"sp":12.31},{"date":"2023-12-11T16:00:00.000Z","stockId":2826,"sp":12.12},{"date":"2023-12-10T16:00:00.000Z","stockId":2826,"sp":12.06},{"date":"2023-12-07T16:00:00.000Z","stockId":2826,"sp":11.99},{"date":"2023-12-06T16:00:00.000Z","stockId":2826,"sp":12.31},{"date":"2023-12-05T16:00:00.000Z","stockId":2826,"sp":12.46},{"date":"2023-12-04T16:00:00.000Z","stockId":2826,"sp":12.51},{"date":"2023-12-03T16:00:00.000Z","stockId":2826,"sp":12.64},{"date":"2023-11-30T16:00:00.000Z","stockId":2826,"sp":12.58},{"date":"2023-11-29T16:00:00.000Z","stockId":2826,"sp":12.63},{"date":"2023-11-28T16:00:00.000Z","stockId":2826,"sp":12.54},{"date":"2023-11-27T16:00:00.000Z","stockId":2826,"sp":12.75},{"date":"2023-11-26T16:00:00.000Z","stockId":2826,"sp":12.6},{"date":"2023-11-23T16:00:00.000Z","stockId":2826,"sp":12.83},{"date":"2023-11-22T16:00:00.000Z","stockId":2826,"sp":12.62},{"date":"2023-11-21T16:00:00.000Z","stockId":2826,"sp":12.33},{"date":"2023-11-20T16:00:00.000Z","stockId":2826,"sp":12.49},{"date":"2023-11-19T16:00:00.000Z","stockId":2826,"sp":12.46},{"date":"2023-11-16T16:00:00.000Z","stockId":2826,"sp":12.18},{"date":"2023-11-15T16:00:00.000Z","stockId":2826,"sp":12.11},{"date":"2023-11-14T16:00:00.000Z","stockId":2826,"sp":12.3},{"date":"2023-11-13T16:00:00.000Z","stockId":2826,"sp":12.21},{"date":"2023-11-12T16:00:00.000Z","stockId":2826,"sp":12.43},{"date":"2023-11-09T16:00:00.000Z","stockId":2826,"sp":12.06},{"date":"2023-11-08T16:00:00.000Z","stockId":2826,"sp":12.07},{"date":"2023-11-07T16:00:00.000Z","stockId":2826,"sp":12.11},{"date":"2023-11-06T16:00:00.000Z","stockId":2826,"sp":11.95},{"date":"2023-11-05T16:00:00.000Z","stockId":2826,"sp":12.25},{"date":"2023-11-02T16:00:00.000Z","stockId":2826,"sp":11.92},{"date":"2023-11-01T16:00:00.000Z","stockId":2826,"sp":11.9},{"date":"2023-10-31T16:00:00.000Z","stockId":2826,"sp":11.85},{"date":"2023-10-30T16:00:00.000Z","stockId":2826,"sp":11.85},{"date":"2023-10-29T16:00:00.000Z","stockId":2826,"sp":11.78},{"date":"2023-10-26T16:00:00.000Z","stockId":2826,"sp":11.38},{"date":"2023-10-25T16:00:00.000Z","stockId":2826,"sp":10.97},{"date":"2023-10-24T16:00:00.000Z","stockId":2826,"sp":11.07},{"date":"2023-10-23T16:00:00.000Z","stockId":2826,"sp":10.93},{"date":"2023-10-22T16:00:00.000Z","stockId":2826,"sp":10.66},{"date":"2023-10-19T16:00:00.000Z","stockId":2826,"sp":10.87},{"date":"2023-10-18T16:00:00.000Z","stockId":2826,"sp":10.97},{"date":"2023-10-17T16:00:00.000Z","stockId":2826,"sp":11.26},{"date":"2023-10-16T16:00:00.000Z","stockId":2826,"sp":11.58},{"date":"2023-10-15T16:00:00.000Z","stockId":2826,"sp":11.72},{"date":"2023-10-12T16:00:00.000Z","stockId":2826,"sp":11.8},{"date":"2023-10-11T16:00:00.000Z","stockId":2826,"sp":11.7},{"date":"2023-10-10T16:00:00.000Z","stockId":2826,"sp":11.49},{"date":"2023-10-09T16:00:00.000Z","stockId":2826,"sp":11.16},{"date":"2023-10-08T16:00:00.000Z","stockId":2826,"sp":11.27},{"date":"2023-09-27T16:00:00.000Z","stockId":2826,"sp":11.52},{"date":"2023-09-26T16:00:00.000Z","stockId":2826,"sp":11.63},{"date":"2023-09-25T16:00:00.000Z","stockId":2826,"sp":11.48},{"date":"2023-09-24T16:00:00.000Z","stockId":2826,"sp":11.5},{"date":"2023-09-21T16:00:00.000Z","stockId":2826,"sp":10.97},{"date":"2023-09-20T16:00:00.000Z","stockId":2826,"sp":11.22},{"date":"2023-09-19T16:00:00.000Z","stockId":2826,"sp":11.59},{"date":"2023-09-18T16:00:00.000Z","stockId":2826,"sp":12.88},{"date":"2023-09-17T16:00:00.000Z","stockId":2826,"sp":11.71},{"date":"2023-09-14T16:00:00.000Z","stockId":2826,"sp":11.74},{"date":"2023-09-13T16:00:00.000Z","stockId":2826,"sp":10.67},{"date":"2023-09-12T16:00:00.000Z","stockId":2826,"sp":10.65},{"date":"2023-09-11T16:00:00.000Z","stockId":2826,"sp":10.8},{"date":"2023-09-10T16:00:00.000Z","stockId":2826,"sp":10.73},{"date":"2023-09-07T16:00:00.000Z","stockId":2826,"sp":10.5},{"date":"2023-09-06T16:00:00.000Z","stockId":2826,"sp":10.5},{"date":"2023-09-05T16:00:00.000Z","stockId":2826,"sp":10.68},{"date":"2023-09-04T16:00:00.000Z","stockId":2826,"sp":10.75},{"date":"2023-09-03T16:00:00.000Z","stockId":2826,"sp":10.78},{"date":"2023-08-31T16:00:00.000Z","stockId":2826,"sp":10.64},{"date":"2023-08-30T16:00:00.000Z","stockId":2826,"sp":10.8},{"date":"2023-08-29T16:00:00.000Z","stockId":2826,"sp":10.61},{"date":"2023-08-28T16:00:00.000Z","stockId":2826,"sp":10.45},{"date":"2023-08-27T16:00:00.000Z","stockId":2826,"sp":10.19},{"date":"2023-08-24T16:00:00.000Z","stockId":2826,"sp":9.97},{"date":"2023-08-23T16:00:00.000Z","stockId":2826,"sp":10.15},{"date":"2023-08-22T16:00:00.000Z","stockId":2826,"sp":10.12},{"date":"2023-08-21T16:00:00.000Z","stockId":2826,"sp":10.22},{"date":"2023-08-20T16:00:00.000Z","stockId":2826,"sp":10.49},{"date":"2023-08-17T16:00:00.000Z","stockId":2826,"sp":10.52},{"date":"2023-08-16T16:00:00.000Z","stockId":2826,"sp":10.78},{"date":"2023-08-15T16:00:00.000Z","stockId":2826,"sp":10.65},{"date":"2023-08-14T16:00:00.000Z","stockId":2826,"sp":10.77},{"date":"2023-08-13T16:00:00.000Z","stockId":2826,"sp":10.59},{"date":"2023-08-10T16:00:00.000Z","stockId":2826,"sp":10.54},{"date":"2023-08-09T16:00:00.000Z","stockId":2826,"sp":10.47},{"date":"2023-08-08T16:00:00.000Z","stockId":2826,"sp":10.62},{"date":"2023-08-07T16:00:00.000Z","stockId":2826,"sp":10.48},{"date":"2023-08-06T16:00:00.000Z","stockId":2826,"sp":10.27},{"date":"2023-08-03T16:00:00.000Z","stockId":2826,"sp":10.58},{"date":"2023-08-02T16:00:00.000Z","stockId":2826,"sp":10.66},{"date":"2023-08-01T16:00:00.000Z","stockId":2826,"sp":10.69},{"date":"2023-07-31T16:00:00.000Z","stockId":2826,"sp":10.75},{"date":"2023-07-30T16:00:00.000Z","stockId":2826,"sp":10.76},{"date":"2023-07-27T16:00:00.000Z","stockId":2826,"sp":10.9},{"date":"2023-07-26T16:00:00.000Z","stockId":2826,"sp":10.82},{"date":"2023-07-25T16:00:00.000Z","stockId":2826,"sp":10.91},{"date":"2023-07-24T16:00:00.000Z","stockId":2826,"sp":10.9},{"date":"2023-07-23T16:00:00.000Z","stockId":2826,"sp":10.8},{"date":"2023-07-20T16:00:00.000Z","stockId":2826,"sp":10.65},{"date":"2023-07-19T16:00:00.000Z","stockId":2826,"sp":10.59},{"date":"2023-07-18T16:00:00.000Z","stockId":2826,"sp":10.61},{"date":"2023-07-17T16:00:00.000Z","stockId":2826,"sp":10.57},{"date":"2023-07-16T16:00:00.000Z","stockId":2826,"sp":10.53},{"date":"2023-07-13T16:00:00.000Z","stockId":2826,"sp":10.54},{"date":"2023-07-12T16:00:00.000Z","stockId":2826,"sp":10.54},{"date":"2023-07-11T16:00:00.000Z","stockId":2826,"sp":10.55},{"date":"2023-07-10T16:00:00.000Z","stockId":2826,"sp":10.66},{"date":"2023-07-09T16:00:00.000Z","stockId":2826,"sp":10.55},{"date":"2023-07-06T16:00:00.000Z","stockId":2826,"sp":10.62},{"date":"2023-07-05T16:00:00.000Z","stockId":2826,"sp":10.74},{"date":"2023-07-04T16:00:00.000Z","stockId":2826,"sp":10.86},{"date":"2023-07-03T16:00:00.000Z","stockId":2826,"sp":10.91},{"date":"2023-07-02T16:00:00.000Z","stockId":2826,"sp":10.9},{"date":"2023-06-29T16:00:00.000Z","stockId":2826,"sp":11.01},{"date":"2023-06-28T16:00:00.000Z","stockId":2826,"sp":10.64},{"date":"2023-06-27T16:00:00.000Z","stockId":2826,"sp":10.38},{"date":"2023-06-26T16:00:00.000Z","stockId":2826,"sp":10.37},{"date":"2023-06-25T16:00:00.000Z","stockId":2826,"sp":10.08},{"date":"2023-06-20T16:00:00.000Z","stockId":2826,"sp":10.44},{"date":"2023-06-19T16:00:00.000Z","stockId":2826,"sp":10.37},{"date":"2023-06-18T16:00:00.000Z","stockId":2826,"sp":10.41},{"date":"2023-06-15T16:00:00.000Z","stockId":2826,"sp":10.69},{"date":"2023-06-14T16:00:00.000Z","stockId":2826,"sp":10.88},{"date":"2023-06-13T16:00:00.000Z","stockId":2826,"sp":10.86},{"date":"2023-06-12T16:00:00.000Z","stockId":2826,"sp":10.91},{"date":"2023-06-11T16:00:00.000Z","stockId":2826,"sp":11},{"date":"2023-06-08T16:00:00.000Z","stockId":2826,"sp":11.15}],"dateFlag":"day"}