window.pageData = {"stock":{"_id":2186,"stockCode":"002186","exchange":"sz","market":"a","stockType":"company","followedNum":247,"ipoDate":"2007-11-19T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":1,"fsTableType":"non_financial","tickerId":2186,"memoNum":5,"establishDate":"1994-06-15T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"全聚德","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"qjd","actualControllerTypes":["state_owned"],"actualControllerName":"北京市国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-23T16:00:00.000Z"],"lastExpectedDate":"2026-08-23T16:00:00.000Z","lastUpdated":"2026-07-15T19:08:04.399Z"}],"province":{"shortName":"北京"},"industry":{"_id":2010000460401,"stockCode":"460401","name":"餐饮","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":460401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-87.94783594975965},"pb":{"mcw":3.2845622395612772},"ps_ttm":{"mcw":2.315142489818635},"dyr":{"mcw":0.0028232513822167584}},"staticDividendYieldRatio":0.0028232513822167584},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000404,"stockCode":"C0404","exchange":"sz","stockType":"industry","source":"cni","tickerId":404,"name":"消费者服务"},{"_id":2000000040401,"stockCode":"C040401","exchange":"sz","stockType":"industry","source":"cni","tickerId":40401,"name":"酒店餐饮与休闲"}],"sw":[{"_id":2010000460000,"stockCode":"460000","name":"休闲服务","stockType":"industry","exchange":"sw","tickerId":460000,"source":"sw"},{"_id":2010000460400,"stockCode":"460400","name":"餐饮","stockType":"industry","exchange":"sw","tickerId":460400,"source":"sw"},{"_id":2010000460401,"stockCode":"460401","name":"餐饮","stockType":"industry","exchange":"sw","tickerId":460401,"source":"sw"}],"sw_2021":[{"_id":2020000460000,"stockCode":"460000","name":"社会服务","stockType":"industry","exchange":"sw_2021","tickerId":460000,"source":"sw_2021"},{"_id":2020000460900,"stockCode":"460900","name":"酒店餐饮","stockType":"industry","exchange":"sw_2021","tickerId":460900,"source":"sw_2021"},{"_id":2020000460902,"stockCode":"460902","name":"餐饮","stockType":"industry","exchange":"sw_2021","tickerId":460902,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930633,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930633","tickerId":930633,"source":"csi","name":"中证旅游","weighting":0.00284},{"_id":1000000930790,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930790","tickerId":930790,"source":"csi","name":"CS娱乐TI","weighting":0.00145},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00021},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00007},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.quanjude.com.cn","companyName":"中国全聚德(集团)股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2186,"type":"tr_dri","cagr_p_r_fs":-0.03266114299293432,"cagr_p_r_fys":-0.22665534804753928,"cagr_p_r_y1":-0.14859813084112194,"cagr_p_r_y3":-0.10323620219368923,"cagr_p_r_y5":-0.02538806745002098,"p_r_fs":-0.46177806646527886,"cagr_p_r_d30":0.008859357696566983,"cagr_p_r_d60":-0.11208576998050701,"cagr_p_r_d90":-0.12906309751434064,"last_data_date":"2026-07-15T16:00:00.000Z","period_date":"2007-11-19T16:00:00.000Z","cagr_p_r_y10":-0.07703160128467168,"cagr_p_r_d14":0.061771561771561956,"cagr_p_r_d7":0.0742924528301887},"shnc":{"stockId":2186,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":31602,"shnc_d90":-0.050506264459333594,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":31602,"shnc_q1":-0.050506264459333594,"shnc_q2":-0.14614574045554024,"shnc_q3":0.009132711712862434,"shnc_y1":-0.018601906773081583,"shnc_y2":-0.12701657458563537},"ple":{"stockId":2186,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":270.9850971514567,"d_pe_ttm":-802.5908778808807,"pb":3.2765829219995055,"pb_wo_gw":3.286980951433526,"dyr":0,"mc":2796055666.68,"mc_om":2796055666.68,"sp":9.11,"spc":0.0167,"ta":39817599,"to_r":0.014292950791375957,"cmc":2794962467,"ecmc":1567923120.32,"ecmc_psh":49615,"shn":31602},"differentMarketStocks":[]},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-15T16:00:00.000Z","stockId":2186,"sp":9.11},{"date":"2026-07-14T16:00:00.000Z","stockId":2186,"sp":8.96},{"stockId":2186,"date":"2026-07-13T16:00:00.000Z","sp":8.74},{"date":"2026-07-12T16:00:00.000Z","stockId":2186,"sp":8.43},{"date":"2026-07-09T16:00:00.000Z","stockId":2186,"sp":8.59},{"stockId":2186,"date":"2026-07-08T16:00:00.000Z","sp":8.48},{"stockId":2186,"date":"2026-07-07T16:00:00.000Z","sp":8.59},{"stockId":2186,"date":"2026-07-06T16:00:00.000Z","sp":8.57},{"date":"2026-07-05T16:00:00.000Z","stockId":2186,"sp":8.83},{"stockId":2186,"date":"2026-07-02T16:00:00.000Z","sp":8.7},{"date":"2026-07-01T16:00:00.000Z","stockId":2186,"sp":8.58},{"stockId":2186,"date":"2026-06-30T16:00:00.000Z","sp":8.52},{"date":"2026-06-29T16:00:00.000Z","stockId":2186,"sp":8.28},{"date":"2026-06-28T16:00:00.000Z","stockId":2186,"sp":8.4},{"stockId":2186,"date":"2026-06-25T16:00:00.000Z","sp":8.42},{"stockId":2186,"date":"2026-06-24T16:00:00.000Z","sp":8.66},{"date":"2026-06-23T16:00:00.000Z","stockId":2186,"sp":8.67},{"date":"2026-06-22T16:00:00.000Z","stockId":2186,"sp":9.1},{"stockId":2186,"date":"2026-06-21T16:00:00.000Z","sp":8.79},{"stockId":2186,"date":"2026-06-17T16:00:00.000Z","sp":8.79},{"date":"2026-06-16T16:00:00.000Z","stockId":2186,"sp":8.81},{"date":"2026-06-15T16:00:00.000Z","stockId":2186,"sp":9.03},{"date":"2026-06-14T16:00:00.000Z","stockId":2186,"sp":9.1},{"date":"2026-06-11T16:00:00.000Z","stockId":2186,"sp":9.12},{"stockId":2186,"date":"2026-06-10T16:00:00.000Z","sp":8.93},{"date":"2026-06-09T16:00:00.000Z","stockId":2186,"sp":9.08},{"stockId":2186,"date":"2026-06-08T16:00:00.000Z","sp":9.1},{"date":"2026-06-07T16:00:00.000Z","stockId":2186,"sp":9.14},{"date":"2026-06-04T16:00:00.000Z","stockId":2186,"sp":9.39},{"stockId":2186,"date":"2026-06-03T16:00:00.000Z","sp":9.25},{"stockId":2186,"date":"2026-06-02T16:00:00.000Z","sp":9.45},{"date":"2026-06-01T16:00:00.000Z","stockId":2186,"sp":9.62},{"stockId":2186,"date":"2026-05-31T16:00:00.000Z","sp":9.83},{"stockId":2186,"date":"2026-05-28T16:00:00.000Z","sp":9.6},{"date":"2026-05-27T16:00:00.000Z","stockId":2186,"sp":9.56},{"date":"2026-05-26T16:00:00.000Z","stockId":2186,"sp":9.61},{"stockId":2186,"date":"2026-05-25T16:00:00.000Z","sp":9.72},{"stockId":2186,"date":"2026-05-24T16:00:00.000Z","sp":9.75},{"date":"2026-05-21T16:00:00.000Z","stockId":2186,"sp":9.72},{"date":"2026-05-20T16:00:00.000Z","stockId":2186,"sp":9.75},{"date":"2026-05-19T16:00:00.000Z","stockId":2186,"sp":9.93},{"date":"2026-05-18T16:00:00.000Z","stockId":2186,"sp":10.21},{"date":"2026-05-17T16:00:00.000Z","stockId":2186,"sp":10.17},{"date":"2026-05-14T16:00:00.000Z","stockId":2186,"sp":10.26},{"stockId":2186,"date":"2026-05-13T16:00:00.000Z","sp":10.44},{"date":"2026-05-12T16:00:00.000Z","stockId":2186,"sp":10.89},{"stockId":2186,"date":"2026-05-11T16:00:00.000Z","sp":10.54},{"date":"2026-05-10T16:00:00.000Z","stockId":2186,"sp":10.81},{"stockId":2186,"date":"2026-05-07T16:00:00.000Z","sp":10.73},{"stockId":2186,"date":"2026-05-06T16:00:00.000Z","sp":10.68},{"date":"2026-05-05T16:00:00.000Z","stockId":2186,"sp":10.52},{"stockId":2186,"date":"2026-04-29T16:00:00.000Z","sp":10.69},{"stockId":2186,"date":"2026-04-28T16:00:00.000Z","sp":10.82},{"date":"2026-04-27T16:00:00.000Z","stockId":2186,"sp":10.58},{"stockId":2186,"date":"2026-04-26T16:00:00.000Z","sp":10.75},{"date":"2026-04-23T16:00:00.000Z","stockId":2186,"sp":10.59},{"stockId":2186,"date":"2026-04-22T16:00:00.000Z","sp":10.3},{"date":"2026-04-21T16:00:00.000Z","stockId":2186,"sp":10.23},{"stockId":2186,"date":"2026-04-20T16:00:00.000Z","sp":10.36},{"stockId":2186,"date":"2026-04-19T16:00:00.000Z","sp":10.47},{"stockId":2186,"date":"2026-04-16T16:00:00.000Z","sp":10.46},{"stockId":2186,"date":"2026-04-15T16:00:00.000Z","sp":10.66},{"date":"2026-04-14T16:00:00.000Z","stockId":2186,"sp":10.55},{"date":"2026-04-13T16:00:00.000Z","stockId":2186,"sp":10.4},{"stockId":2186,"date":"2026-04-12T16:00:00.000Z","sp":10.41},{"stockId":2186,"date":"2026-04-09T16:00:00.000Z","sp":10.46},{"stockId":2186,"date":"2026-04-08T16:00:00.000Z","sp":10.33},{"date":"2026-04-07T16:00:00.000Z","stockId":2186,"sp":10.62},{"stockId":2186,"date":"2026-04-06T16:00:00.000Z","sp":10.34},{"stockId":2186,"date":"2026-04-02T16:00:00.000Z","sp":10.1},{"date":"2026-04-01T16:00:00.000Z","stockId":2186,"sp":10.4},{"date":"2026-03-31T16:00:00.000Z","stockId":2186,"sp":10.56},{"stockId":2186,"date":"2026-03-30T16:00:00.000Z","sp":10.46},{"stockId":2186,"date":"2026-03-29T16:00:00.000Z","sp":10.45},{"date":"2026-03-26T16:00:00.000Z","stockId":2186,"sp":10.47},{"date":"2026-03-25T16:00:00.000Z","stockId":2186,"sp":10.34},{"date":"2026-03-24T16:00:00.000Z","stockId":2186,"sp":10.41},{"stockId":2186,"date":"2026-03-23T16:00:00.000Z","sp":10.13},{"date":"2026-03-22T16:00:00.000Z","stockId":2186,"sp":9.75},{"date":"2026-03-19T16:00:00.000Z","stockId":2186,"sp":10.46},{"stockId":2186,"date":"2026-03-18T16:00:00.000Z","sp":10.65},{"stockId":2186,"date":"2026-03-17T16:00:00.000Z","sp":10.86},{"date":"2026-03-16T16:00:00.000Z","stockId":2186,"sp":10.92},{"stockId":2186,"date":"2026-03-15T16:00:00.000Z","sp":10.99},{"stockId":2186,"date":"2026-03-12T16:00:00.000Z","sp":10.92},{"stockId":2186,"date":"2026-03-11T16:00:00.000Z","sp":10.92},{"date":"2026-03-10T16:00:00.000Z","stockId":2186,"sp":11.03},{"date":"2026-03-09T16:00:00.000Z","stockId":2186,"sp":11.17},{"date":"2026-03-08T16:00:00.000Z","stockId":2186,"sp":11.06},{"stockId":2186,"date":"2026-03-05T16:00:00.000Z","sp":11.25},{"stockId":2186,"date":"2026-03-04T16:00:00.000Z","sp":11.04},{"stockId":2186,"date":"2026-03-03T16:00:00.000Z","sp":10.95},{"date":"2026-03-02T16:00:00.000Z","stockId":2186,"sp":11.03},{"date":"2026-03-01T16:00:00.000Z","stockId":2186,"sp":11.21},{"stockId":2186,"date":"2026-02-26T16:00:00.000Z","sp":11.62},{"stockId":2186,"date":"2026-02-25T16:00:00.000Z","sp":11.53},{"date":"2026-02-24T16:00:00.000Z","stockId":2186,"sp":11.67},{"stockId":2186,"date":"2026-02-23T16:00:00.000Z","sp":11.57},{"date":"2026-02-12T16:00:00.000Z","stockId":2186,"sp":11.62},{"date":"2026-02-11T16:00:00.000Z","stockId":2186,"sp":11.64},{"stockId":2186,"date":"2026-02-10T16:00:00.000Z","sp":11.98},{"stockId":2186,"date":"2026-02-09T16:00:00.000Z","sp":12.32},{"stockId":2186,"date":"2026-02-08T16:00:00.000Z","sp":12.35},{"stockId":2186,"date":"2026-02-05T16:00:00.000Z","sp":12.01},{"stockId":2186,"date":"2026-02-04T16:00:00.000Z","sp":12.29},{"stockId":2186,"date":"2026-02-03T16:00:00.000Z","sp":12.04},{"stockId":2186,"date":"2026-02-02T16:00:00.000Z","sp":11.99},{"stockId":2186,"date":"2026-02-01T16:00:00.000Z","sp":11.98},{"stockId":2186,"date":"2026-01-29T16:00:00.000Z","sp":12.09},{"stockId":2186,"date":"2026-01-28T16:00:00.000Z","sp":12.28},{"stockId":2186,"date":"2026-01-27T16:00:00.000Z","sp":11.88},{"stockId":2186,"date":"2026-01-26T16:00:00.000Z","sp":11.98},{"stockId":2186,"date":"2026-01-25T16:00:00.000Z","sp":12.21},{"date":"2026-01-22T16:00:00.000Z","stockId":2186,"sp":12.3},{"stockId":2186,"date":"2026-01-21T16:00:00.000Z","sp":12.28},{"date":"2026-01-20T16:00:00.000Z","stockId":2186,"sp":12.21},{"date":"2026-01-19T16:00:00.000Z","stockId":2186,"sp":12.24},{"date":"2026-01-18T16:00:00.000Z","stockId":2186,"sp":12.61},{"stockId":2186,"date":"2026-01-15T16:00:00.000Z","sp":12.39},{"date":"2026-01-14T16:00:00.000Z","stockId":2186,"sp":12.17},{"date":"2026-01-13T16:00:00.000Z","stockId":2186,"sp":12.14},{"stockId":2186,"date":"2026-01-12T16:00:00.000Z","sp":11.91},{"date":"2026-01-11T16:00:00.000Z","stockId":2186,"sp":12.06},{"stockId":2186,"date":"2026-01-08T16:00:00.000Z","sp":11.87},{"date":"2026-01-07T16:00:00.000Z","stockId":2186,"sp":11.85},{"date":"2026-01-06T16:00:00.000Z","stockId":2186,"sp":11.9},{"date":"2026-01-05T16:00:00.000Z","stockId":2186,"sp":11.83},{"date":"2026-01-04T16:00:00.000Z","stockId":2186,"sp":11.73},{"date":"2025-12-30T16:00:00.000Z","stockId":2186,"sp":11.78},{"date":"2025-12-29T16:00:00.000Z","stockId":2186,"sp":11.55},{"date":"2025-12-28T16:00:00.000Z","stockId":2186,"sp":11.62},{"date":"2025-12-25T16:00:00.000Z","stockId":2186,"sp":11.77},{"date":"2025-12-24T16:00:00.000Z","stockId":2186,"sp":11.95},{"date":"2025-12-23T16:00:00.000Z","stockId":2186,"sp":11.88},{"date":"2025-12-22T16:00:00.000Z","stockId":2186,"sp":12.01},{"date":"2025-12-21T16:00:00.000Z","stockId":2186,"sp":12.45},{"date":"2025-12-18T16:00:00.000Z","stockId":2186,"sp":12.42},{"date":"2025-12-17T16:00:00.000Z","stockId":2186,"sp":12.48},{"date":"2025-12-16T16:00:00.000Z","stockId":2186,"sp":12.21},{"date":"2025-12-15T16:00:00.000Z","stockId":2186,"sp":11.66},{"date":"2025-12-14T16:00:00.000Z","stockId":2186,"sp":11.6},{"date":"2025-12-11T16:00:00.000Z","stockId":2186,"sp":11.48},{"date":"2025-12-10T16:00:00.000Z","stockId":2186,"sp":11.53},{"date":"2025-12-09T16:00:00.000Z","stockId":2186,"sp":11.89},{"date":"2025-12-08T16:00:00.000Z","stockId":2186,"sp":11.87},{"date":"2025-12-07T16:00:00.000Z","stockId":2186,"sp":11.9},{"date":"2025-12-04T16:00:00.000Z","stockId":2186,"sp":11.88},{"date":"2025-12-03T16:00:00.000Z","stockId":2186,"sp":11.74},{"date":"2025-12-02T16:00:00.000Z","stockId":2186,"sp":12.22},{"date":"2025-12-01T16:00:00.000Z","stockId":2186,"sp":12.17},{"date":"2025-11-30T16:00:00.000Z","stockId":2186,"sp":12.09},{"date":"2025-11-27T16:00:00.000Z","stockId":2186,"sp":12.11},{"date":"2025-11-26T16:00:00.000Z","stockId":2186,"sp":11.93},{"date":"2025-11-25T16:00:00.000Z","stockId":2186,"sp":11.93},{"date":"2025-11-24T16:00:00.000Z","stockId":2186,"sp":11.82},{"date":"2025-11-23T16:00:00.000Z","stockId":2186,"sp":11.71},{"date":"2025-11-20T16:00:00.000Z","stockId":2186,"sp":11.3},{"date":"2025-11-19T16:00:00.000Z","stockId":2186,"sp":11.73},{"date":"2025-11-18T16:00:00.000Z","stockId":2186,"sp":12.22},{"date":"2025-11-17T16:00:00.000Z","stockId":2186,"sp":12.2},{"date":"2025-11-16T16:00:00.000Z","stockId":2186,"sp":12.29},{"date":"2025-11-13T16:00:00.000Z","stockId":2186,"sp":12.24},{"date":"2025-11-12T16:00:00.000Z","stockId":2186,"sp":12.54},{"date":"2025-11-11T16:00:00.000Z","stockId":2186,"sp":12.53},{"date":"2025-11-10T16:00:00.000Z","stockId":2186,"sp":12.87},{"date":"2025-11-09T16:00:00.000Z","stockId":2186,"sp":12.89},{"date":"2025-11-06T16:00:00.000Z","stockId":2186,"sp":12.83},{"date":"2025-11-05T16:00:00.000Z","stockId":2186,"sp":12.1},{"date":"2025-11-04T16:00:00.000Z","stockId":2186,"sp":11.74},{"date":"2025-11-03T16:00:00.000Z","stockId":2186,"sp":11.6},{"date":"2025-11-02T16:00:00.000Z","stockId":2186,"sp":11.6},{"date":"2025-10-30T16:00:00.000Z","stockId":2186,"sp":11.51},{"date":"2025-10-29T16:00:00.000Z","stockId":2186,"sp":11.31},{"date":"2025-10-28T16:00:00.000Z","stockId":2186,"sp":11.43},{"date":"2025-10-27T16:00:00.000Z","stockId":2186,"sp":11.51},{"date":"2025-10-26T16:00:00.000Z","stockId":2186,"sp":11.54},{"date":"2025-10-23T16:00:00.000Z","stockId":2186,"sp":11.47},{"date":"2025-10-22T16:00:00.000Z","stockId":2186,"sp":11.63},{"date":"2025-10-21T16:00:00.000Z","stockId":2186,"sp":11.54},{"date":"2025-10-20T16:00:00.000Z","stockId":2186,"sp":11.48},{"date":"2025-10-19T16:00:00.000Z","stockId":2186,"sp":11.36},{"date":"2025-10-16T16:00:00.000Z","stockId":2186,"sp":11.13},{"date":"2025-10-15T16:00:00.000Z","stockId":2186,"sp":11.24},{"date":"2025-10-14T16:00:00.000Z","stockId":2186,"sp":11.34},{"date":"2025-10-13T16:00:00.000Z","stockId":2186,"sp":11.23},{"date":"2025-10-12T16:00:00.000Z","stockId":2186,"sp":11.24},{"date":"2025-10-09T16:00:00.000Z","stockId":2186,"sp":11.2},{"date":"2025-10-08T16:00:00.000Z","stockId":2186,"sp":11.13},{"date":"2025-09-29T16:00:00.000Z","stockId":2186,"sp":11.43},{"date":"2025-09-28T16:00:00.000Z","stockId":2186,"sp":11.49},{"date":"2025-09-25T16:00:00.000Z","stockId":2186,"sp":11.45},{"date":"2025-09-24T16:00:00.000Z","stockId":2186,"sp":11.59},{"date":"2025-09-23T16:00:00.000Z","stockId":2186,"sp":11.55},{"date":"2025-09-22T16:00:00.000Z","stockId":2186,"sp":11.51},{"date":"2025-09-21T16:00:00.000Z","stockId":2186,"sp":11.93},{"date":"2025-09-18T16:00:00.000Z","stockId":2186,"sp":12.3},{"date":"2025-09-17T16:00:00.000Z","stockId":2186,"sp":12.4},{"date":"2025-09-16T16:00:00.000Z","stockId":2186,"sp":12.36},{"date":"2025-09-15T16:00:00.000Z","stockId":2186,"sp":12.72},{"date":"2025-09-14T16:00:00.000Z","stockId":2186,"sp":12.73},{"date":"2025-09-11T16:00:00.000Z","stockId":2186,"sp":12.52},{"date":"2025-09-10T16:00:00.000Z","stockId":2186,"sp":12.58},{"date":"2025-09-09T16:00:00.000Z","stockId":2186,"sp":12.65},{"date":"2025-09-08T16:00:00.000Z","stockId":2186,"sp":12.48},{"date":"2025-09-07T16:00:00.000Z","stockId":2186,"sp":12.63},{"date":"2025-09-04T16:00:00.000Z","stockId":2186,"sp":12.71},{"date":"2025-09-03T16:00:00.000Z","stockId":2186,"sp":12.78},{"date":"2025-09-02T16:00:00.000Z","stockId":2186,"sp":12.8},{"date":"2025-09-01T16:00:00.000Z","stockId":2186,"sp":13.76},{"date":"2025-08-31T16:00:00.000Z","stockId":2186,"sp":14.39},{"date":"2025-08-28T16:00:00.000Z","stockId":2186,"sp":13.9},{"date":"2025-08-27T16:00:00.000Z","stockId":2186,"sp":14.62},{"date":"2025-08-26T16:00:00.000Z","stockId":2186,"sp":14.27},{"date":"2025-08-25T16:00:00.000Z","stockId":2186,"sp":14.08},{"date":"2025-08-24T16:00:00.000Z","stockId":2186,"sp":13.74},{"date":"2025-08-21T16:00:00.000Z","stockId":2186,"sp":12.49},{"date":"2025-08-20T16:00:00.000Z","stockId":2186,"sp":12.29},{"date":"2025-08-19T16:00:00.000Z","stockId":2186,"sp":12.82},{"date":"2025-08-18T16:00:00.000Z","stockId":2186,"sp":11.87},{"date":"2025-08-17T16:00:00.000Z","stockId":2186,"sp":11.41},{"date":"2025-08-14T16:00:00.000Z","stockId":2186,"sp":11.37},{"date":"2025-08-13T16:00:00.000Z","stockId":2186,"sp":11.29},{"date":"2025-08-12T16:00:00.000Z","stockId":2186,"sp":11.48},{"date":"2025-08-11T16:00:00.000Z","stockId":2186,"sp":11.54},{"date":"2025-08-10T16:00:00.000Z","stockId":2186,"sp":11.52},{"date":"2025-08-07T16:00:00.000Z","stockId":2186,"sp":11.4},{"date":"2025-08-06T16:00:00.000Z","stockId":2186,"sp":11.15},{"date":"2025-08-05T16:00:00.000Z","stockId":2186,"sp":11.01},{"date":"2025-08-04T16:00:00.000Z","stockId":2186,"sp":11.01},{"date":"2025-08-03T16:00:00.000Z","stockId":2186,"sp":11},{"date":"2025-07-31T16:00:00.000Z","stockId":2186,"sp":11.01},{"date":"2025-07-30T16:00:00.000Z","stockId":2186,"sp":11.17},{"date":"2025-07-29T16:00:00.000Z","stockId":2186,"sp":11.24},{"date":"2025-07-28T16:00:00.000Z","stockId":2186,"sp":11.09},{"date":"2025-07-27T16:00:00.000Z","stockId":2186,"sp":11.1},{"date":"2025-07-24T16:00:00.000Z","stockId":2186,"sp":11.11},{"date":"2025-07-23T16:00:00.000Z","stockId":2186,"sp":11.19},{"date":"2025-07-22T16:00:00.000Z","stockId":2186,"sp":10.96},{"date":"2025-07-21T16:00:00.000Z","stockId":2186,"sp":10.96},{"date":"2025-07-20T16:00:00.000Z","stockId":2186,"sp":10.92},{"date":"2025-07-17T16:00:00.000Z","stockId":2186,"sp":10.84},{"date":"2025-07-16T16:00:00.000Z","stockId":2186,"sp":10.75},{"date":"2025-07-15T16:00:00.000Z","stockId":2186,"sp":10.7},{"date":"2025-07-14T16:00:00.000Z","stockId":2186,"sp":10.62},{"date":"2025-07-13T16:00:00.000Z","stockId":2186,"sp":10.84},{"date":"2025-07-10T16:00:00.000Z","stockId":2186,"sp":10.9},{"date":"2025-07-09T16:00:00.000Z","stockId":2186,"sp":10.85},{"date":"2025-07-08T16:00:00.000Z","stockId":2186,"sp":10.76},{"date":"2025-07-07T16:00:00.000Z","stockId":2186,"sp":10.77},{"date":"2025-07-06T16:00:00.000Z","stockId":2186,"sp":10.75},{"date":"2025-07-03T16:00:00.000Z","stockId":2186,"sp":10.74},{"date":"2025-07-02T16:00:00.000Z","stockId":2186,"sp":10.77},{"date":"2025-07-01T16:00:00.000Z","stockId":2186,"sp":10.82},{"date":"2025-06-30T16:00:00.000Z","stockId":2186,"sp":10.75},{"date":"2025-06-29T16:00:00.000Z","stockId":2186,"sp":10.58},{"date":"2025-06-26T16:00:00.000Z","stockId":2186,"sp":10.55},{"date":"2025-06-25T16:00:00.000Z","stockId":2186,"sp":10.58},{"date":"2025-06-24T16:00:00.000Z","stockId":2186,"sp":10.52},{"date":"2025-06-23T16:00:00.000Z","stockId":2186,"sp":10.44},{"date":"2025-06-22T16:00:00.000Z","stockId":2186,"sp":10.27},{"date":"2025-06-19T16:00:00.000Z","stockId":2186,"sp":10.15},{"date":"2025-06-18T16:00:00.000Z","stockId":2186,"sp":10.21},{"date":"2025-06-17T16:00:00.000Z","stockId":2186,"sp":10.38},{"date":"2025-06-16T16:00:00.000Z","stockId":2186,"sp":10.46},{"date":"2025-06-15T16:00:00.000Z","stockId":2186,"sp":10.47},{"date":"2025-06-12T16:00:00.000Z","stockId":2186,"sp":10.46},{"date":"2025-06-11T16:00:00.000Z","stockId":2186,"sp":10.77},{"date":"2025-06-10T16:00:00.000Z","stockId":2186,"sp":10.85},{"date":"2025-06-09T16:00:00.000Z","stockId":2186,"sp":10.75},{"date":"2025-06-08T16:00:00.000Z","stockId":2186,"sp":10.86},{"date":"2025-06-05T16:00:00.000Z","stockId":2186,"sp":10.61},{"date":"2025-06-04T16:00:00.000Z","stockId":2186,"sp":10.65},{"date":"2025-06-03T16:00:00.000Z","stockId":2186,"sp":10.7},{"date":"2025-06-02T16:00:00.000Z","stockId":2186,"sp":10.57},{"date":"2025-05-29T16:00:00.000Z","stockId":2186,"sp":10.36},{"date":"2025-05-28T16:00:00.000Z","stockId":2186,"sp":10.51},{"date":"2025-05-27T16:00:00.000Z","stockId":2186,"sp":10.45},{"date":"2025-05-26T16:00:00.000Z","stockId":2186,"sp":10.52},{"date":"2025-05-25T16:00:00.000Z","stockId":2186,"sp":10.42},{"date":"2025-05-22T16:00:00.000Z","stockId":2186,"sp":10.29},{"date":"2025-05-21T16:00:00.000Z","stockId":2186,"sp":10.53},{"date":"2025-05-20T16:00:00.000Z","stockId":2186,"sp":10.74},{"date":"2025-05-19T16:00:00.000Z","stockId":2186,"sp":10.73},{"date":"2025-05-18T16:00:00.000Z","stockId":2186,"sp":10.51},{"date":"2025-05-15T16:00:00.000Z","stockId":2186,"sp":10.38},{"date":"2025-05-14T16:00:00.000Z","stockId":2186,"sp":10.43},{"date":"2025-05-13T16:00:00.000Z","stockId":2186,"sp":10.49},{"date":"2025-05-12T16:00:00.000Z","stockId":2186,"sp":10.57},{"date":"2025-05-11T16:00:00.000Z","stockId":2186,"sp":10.47},{"date":"2025-05-08T16:00:00.000Z","stockId":2186,"sp":10.46},{"date":"2025-05-07T16:00:00.000Z","stockId":2186,"sp":10.61},{"date":"2025-05-06T16:00:00.000Z","stockId":2186,"sp":10.53},{"date":"2025-05-05T16:00:00.000Z","stockId":2186,"sp":10.48},{"date":"2025-04-29T16:00:00.000Z","stockId":2186,"sp":10.4},{"date":"2025-04-28T16:00:00.000Z","stockId":2186,"sp":10.57},{"date":"2025-04-27T16:00:00.000Z","stockId":2186,"sp":10.57},{"date":"2025-04-24T16:00:00.000Z","stockId":2186,"sp":10.69},{"date":"2025-04-23T16:00:00.000Z","stockId":2186,"sp":10.64},{"date":"2025-04-22T16:00:00.000Z","stockId":2186,"sp":10.78},{"date":"2025-04-21T16:00:00.000Z","stockId":2186,"sp":11.2},{"date":"2025-04-20T16:00:00.000Z","stockId":2186,"sp":11.31},{"date":"2025-04-17T16:00:00.000Z","stockId":2186,"sp":11.5},{"date":"2025-04-16T16:00:00.000Z","stockId":2186,"sp":12.17},{"date":"2025-04-15T16:00:00.000Z","stockId":2186,"sp":11.38},{"date":"2025-04-14T16:00:00.000Z","stockId":2186,"sp":10.86},{"date":"2025-04-13T16:00:00.000Z","stockId":2186,"sp":10.92},{"date":"2025-04-10T16:00:00.000Z","stockId":2186,"sp":10.72},{"date":"2025-04-09T16:00:00.000Z","stockId":2186,"sp":10.75},{"date":"2025-04-08T16:00:00.000Z","stockId":2186,"sp":10.5},{"date":"2025-04-07T16:00:00.000Z","stockId":2186,"sp":10.16},{"date":"2025-04-06T16:00:00.000Z","stockId":2186,"sp":9.93},{"date":"2025-04-02T16:00:00.000Z","stockId":2186,"sp":11.03},{"date":"2025-04-01T16:00:00.000Z","stockId":2186,"sp":10.79},{"date":"2025-03-31T16:00:00.000Z","stockId":2186,"sp":10.63},{"date":"2025-03-30T16:00:00.000Z","stockId":2186,"sp":10.49},{"date":"2025-03-27T16:00:00.000Z","stockId":2186,"sp":10.84},{"date":"2025-03-26T16:00:00.000Z","stockId":2186,"sp":11.12},{"date":"2025-03-25T16:00:00.000Z","stockId":2186,"sp":11.25},{"date":"2025-03-24T16:00:00.000Z","stockId":2186,"sp":11.29},{"date":"2025-03-23T16:00:00.000Z","stockId":2186,"sp":11.13},{"date":"2025-03-20T16:00:00.000Z","stockId":2186,"sp":11.08},{"date":"2025-03-19T16:00:00.000Z","stockId":2186,"sp":11.06},{"date":"2025-03-18T16:00:00.000Z","stockId":2186,"sp":11.12},{"date":"2025-03-17T16:00:00.000Z","stockId":2186,"sp":11.16},{"date":"2025-03-16T16:00:00.000Z","stockId":2186,"sp":11.18},{"date":"2025-03-13T16:00:00.000Z","stockId":2186,"sp":11.16},{"date":"2025-03-12T16:00:00.000Z","stockId":2186,"sp":10.72},{"date":"2025-03-11T16:00:00.000Z","stockId":2186,"sp":10.75},{"date":"2025-03-10T16:00:00.000Z","stockId":2186,"sp":10.78},{"date":"2025-03-09T16:00:00.000Z","stockId":2186,"sp":10.68},{"date":"2025-03-06T16:00:00.000Z","stockId":2186,"sp":10.65},{"date":"2025-03-05T16:00:00.000Z","stockId":2186,"sp":10.73},{"date":"2025-03-04T16:00:00.000Z","stockId":2186,"sp":10.73},{"date":"2025-03-03T16:00:00.000Z","stockId":2186,"sp":10.93},{"date":"2025-03-02T16:00:00.000Z","stockId":2186,"sp":10.93},{"date":"2025-02-27T16:00:00.000Z","stockId":2186,"sp":10.63},{"date":"2025-02-26T16:00:00.000Z","stockId":2186,"sp":10.81},{"date":"2025-02-25T16:00:00.000Z","stockId":2186,"sp":10.51},{"date":"2025-02-24T16:00:00.000Z","stockId":2186,"sp":10.36},{"date":"2025-02-23T16:00:00.000Z","stockId":2186,"sp":10.5},{"date":"2025-02-20T16:00:00.000Z","stockId":2186,"sp":10.4},{"date":"2025-02-19T16:00:00.000Z","stockId":2186,"sp":10.58},{"date":"2025-02-18T16:00:00.000Z","stockId":2186,"sp":10.45},{"date":"2025-02-17T16:00:00.000Z","stockId":2186,"sp":10.45},{"date":"2025-02-16T16:00:00.000Z","stockId":2186,"sp":10.84},{"date":"2025-02-13T16:00:00.000Z","stockId":2186,"sp":10.76},{"date":"2025-02-12T16:00:00.000Z","stockId":2186,"sp":10.85},{"date":"2025-02-11T16:00:00.000Z","stockId":2186,"sp":10.82},{"date":"2025-02-10T16:00:00.000Z","stockId":2186,"sp":10.83},{"date":"2025-02-09T16:00:00.000Z","stockId":2186,"sp":11.02},{"date":"2025-02-06T16:00:00.000Z","stockId":2186,"sp":10.74},{"date":"2025-02-05T16:00:00.000Z","stockId":2186,"sp":10.57},{"date":"2025-02-04T16:00:00.000Z","stockId":2186,"sp":10.55},{"date":"2025-01-26T16:00:00.000Z","stockId":2186,"sp":10.73},{"date":"2025-01-23T16:00:00.000Z","stockId":2186,"sp":10.87},{"date":"2025-01-22T16:00:00.000Z","stockId":2186,"sp":10.9},{"date":"2025-01-21T16:00:00.000Z","stockId":2186,"sp":10.92},{"date":"2025-01-20T16:00:00.000Z","stockId":2186,"sp":11.23},{"date":"2025-01-19T16:00:00.000Z","stockId":2186,"sp":11.31},{"date":"2025-01-16T16:00:00.000Z","stockId":2186,"sp":11.21},{"date":"2025-01-15T16:00:00.000Z","stockId":2186,"sp":11.17},{"date":"2025-01-14T16:00:00.000Z","stockId":2186,"sp":11.11},{"date":"2025-01-13T16:00:00.000Z","stockId":2186,"sp":11.02},{"date":"2025-01-12T16:00:00.000Z","stockId":2186,"sp":10.38},{"date":"2025-01-09T16:00:00.000Z","stockId":2186,"sp":10.3},{"date":"2025-01-08T16:00:00.000Z","stockId":2186,"sp":10.81},{"date":"2025-01-07T16:00:00.000Z","stockId":2186,"sp":10.84},{"date":"2025-01-06T16:00:00.000Z","stockId":2186,"sp":10.64},{"date":"2025-01-05T16:00:00.000Z","stockId":2186,"sp":10.4},{"date":"2025-01-02T16:00:00.000Z","stockId":2186,"sp":10.77},{"date":"2025-01-01T16:00:00.000Z","stockId":2186,"sp":11.73},{"date":"2024-12-30T16:00:00.000Z","stockId":2186,"sp":11.6},{"date":"2024-12-29T16:00:00.000Z","stockId":2186,"sp":11.86},{"date":"2024-12-26T16:00:00.000Z","stockId":2186,"sp":12.12},{"date":"2024-12-25T16:00:00.000Z","stockId":2186,"sp":11.98},{"date":"2024-12-24T16:00:00.000Z","stockId":2186,"sp":11.82},{"date":"2024-12-23T16:00:00.000Z","stockId":2186,"sp":12},{"date":"2024-12-22T16:00:00.000Z","stockId":2186,"sp":11.93},{"date":"2024-12-19T16:00:00.000Z","stockId":2186,"sp":12.5},{"date":"2024-12-18T16:00:00.000Z","stockId":2186,"sp":12.29},{"date":"2024-12-17T16:00:00.000Z","stockId":2186,"sp":12.49},{"date":"2024-12-16T16:00:00.000Z","stockId":2186,"sp":12.56},{"date":"2024-12-15T16:00:00.000Z","stockId":2186,"sp":13.58},{"date":"2024-12-12T16:00:00.000Z","stockId":2186,"sp":13.9},{"date":"2024-12-11T16:00:00.000Z","stockId":2186,"sp":14.05},{"date":"2024-12-10T16:00:00.000Z","stockId":2186,"sp":13.76},{"date":"2024-12-09T16:00:00.000Z","stockId":2186,"sp":13.44},{"date":"2024-12-08T16:00:00.000Z","stockId":2186,"sp":13.31},{"date":"2024-12-05T16:00:00.000Z","stockId":2186,"sp":13.48},{"date":"2024-12-04T16:00:00.000Z","stockId":2186,"sp":12.25},{"date":"2024-12-03T16:00:00.000Z","stockId":2186,"sp":13.01},{"date":"2024-12-02T16:00:00.000Z","stockId":2186,"sp":12.57},{"date":"2024-12-01T16:00:00.000Z","stockId":2186,"sp":12.86},{"date":"2024-11-28T16:00:00.000Z","stockId":2186,"sp":11.69},{"date":"2024-11-27T16:00:00.000Z","stockId":2186,"sp":11.28},{"date":"2024-11-26T16:00:00.000Z","stockId":2186,"sp":11.07},{"date":"2024-11-25T16:00:00.000Z","stockId":2186,"sp":10.75},{"date":"2024-11-24T16:00:00.000Z","stockId":2186,"sp":10.38},{"date":"2024-11-21T16:00:00.000Z","stockId":2186,"sp":9.96},{"date":"2024-11-20T16:00:00.000Z","stockId":2186,"sp":10.23},{"date":"2024-11-19T16:00:00.000Z","stockId":2186,"sp":10.16},{"date":"2024-11-18T16:00:00.000Z","stockId":2186,"sp":10.05},{"date":"2024-11-17T16:00:00.000Z","stockId":2186,"sp":9.97},{"date":"2024-11-14T16:00:00.000Z","stockId":2186,"sp":10.2},{"date":"2024-11-13T16:00:00.000Z","stockId":2186,"sp":10.3},{"date":"2024-11-12T16:00:00.000Z","stockId":2186,"sp":10.52},{"date":"2024-11-11T16:00:00.000Z","stockId":2186,"sp":10.64},{"date":"2024-11-10T16:00:00.000Z","stockId":2186,"sp":10.64},{"date":"2024-11-07T16:00:00.000Z","stockId":2186,"sp":10.71},{"date":"2024-11-06T16:00:00.000Z","stockId":2186,"sp":10.97},{"date":"2024-11-05T16:00:00.000Z","stockId":2186,"sp":10.32},{"date":"2024-11-04T16:00:00.000Z","stockId":2186,"sp":10.21},{"date":"2024-11-03T16:00:00.000Z","stockId":2186,"sp":10.18},{"date":"2024-10-31T16:00:00.000Z","stockId":2186,"sp":10.06},{"date":"2024-10-30T16:00:00.000Z","stockId":2186,"sp":10.13},{"date":"2024-10-29T16:00:00.000Z","stockId":2186,"sp":10.04},{"date":"2024-10-28T16:00:00.000Z","stockId":2186,"sp":10.06},{"date":"2024-10-27T16:00:00.000Z","stockId":2186,"sp":10.07},{"date":"2024-10-24T16:00:00.000Z","stockId":2186,"sp":9.81},{"date":"2024-10-23T16:00:00.000Z","stockId":2186,"sp":9.74},{"date":"2024-10-22T16:00:00.000Z","stockId":2186,"sp":9.81},{"date":"2024-10-21T16:00:00.000Z","stockId":2186,"sp":9.75},{"date":"2024-10-20T16:00:00.000Z","stockId":2186,"sp":9.63},{"date":"2024-10-17T16:00:00.000Z","stockId":2186,"sp":9.45},{"date":"2024-10-16T16:00:00.000Z","stockId":2186,"sp":9.27},{"date":"2024-10-15T16:00:00.000Z","stockId":2186,"sp":9.31},{"date":"2024-10-14T16:00:00.000Z","stockId":2186,"sp":9.31},{"date":"2024-10-13T16:00:00.000Z","stockId":2186,"sp":9.43},{"date":"2024-10-10T16:00:00.000Z","stockId":2186,"sp":9.39},{"date":"2024-10-09T16:00:00.000Z","stockId":2186,"sp":9.63},{"date":"2024-10-08T16:00:00.000Z","stockId":2186,"sp":9.5},{"date":"2024-10-07T16:00:00.000Z","stockId":2186,"sp":10.56},{"date":"2024-09-29T16:00:00.000Z","stockId":2186,"sp":10.58},{"date":"2024-09-26T16:00:00.000Z","stockId":2186,"sp":9.73},{"date":"2024-09-25T16:00:00.000Z","stockId":2186,"sp":9.53},{"date":"2024-09-24T16:00:00.000Z","stockId":2186,"sp":8.9},{"date":"2024-09-23T16:00:00.000Z","stockId":2186,"sp":8.88},{"date":"2024-09-22T16:00:00.000Z","stockId":2186,"sp":8.67},{"date":"2024-09-19T16:00:00.000Z","stockId":2186,"sp":8.57},{"date":"2024-09-18T16:00:00.000Z","stockId":2186,"sp":8.61},{"date":"2024-09-17T16:00:00.000Z","stockId":2186,"sp":8.26},{"date":"2024-09-12T16:00:00.000Z","stockId":2186,"sp":8.37},{"date":"2024-09-11T16:00:00.000Z","stockId":2186,"sp":8.4},{"date":"2024-09-10T16:00:00.000Z","stockId":2186,"sp":8.43},{"date":"2024-09-09T16:00:00.000Z","stockId":2186,"sp":8.58},{"date":"2024-09-08T16:00:00.000Z","stockId":2186,"sp":8.74},{"date":"2024-09-05T16:00:00.000Z","stockId":2186,"sp":8.64},{"date":"2024-09-04T16:00:00.000Z","stockId":2186,"sp":8.71},{"date":"2024-09-03T16:00:00.000Z","stockId":2186,"sp":8.58},{"date":"2024-09-02T16:00:00.000Z","stockId":2186,"sp":8.66},{"date":"2024-09-01T16:00:00.000Z","stockId":2186,"sp":8.61},{"date":"2024-08-29T16:00:00.000Z","stockId":2186,"sp":8.68},{"date":"2024-08-28T16:00:00.000Z","stockId":2186,"sp":8.58},{"date":"2024-08-27T16:00:00.000Z","stockId":2186,"sp":8.58},{"date":"2024-08-26T16:00:00.000Z","stockId":2186,"sp":8.45},{"date":"2024-08-25T16:00:00.000Z","stockId":2186,"sp":8.51},{"date":"2024-08-22T16:00:00.000Z","stockId":2186,"sp":8.37},{"date":"2024-08-21T16:00:00.000Z","stockId":2186,"sp":8.34},{"date":"2024-08-20T16:00:00.000Z","stockId":2186,"sp":8.55},{"date":"2024-08-19T16:00:00.000Z","stockId":2186,"sp":8.55},{"date":"2024-08-18T16:00:00.000Z","stockId":2186,"sp":8.67},{"date":"2024-08-15T16:00:00.000Z","stockId":2186,"sp":8.6},{"date":"2024-08-14T16:00:00.000Z","stockId":2186,"sp":8.67},{"date":"2024-08-13T16:00:00.000Z","stockId":2186,"sp":8.59},{"date":"2024-08-12T16:00:00.000Z","stockId":2186,"sp":8.72},{"date":"2024-08-11T16:00:00.000Z","stockId":2186,"sp":8.79},{"date":"2024-08-08T16:00:00.000Z","stockId":2186,"sp":8.96},{"date":"2024-08-07T16:00:00.000Z","stockId":2186,"sp":9.17},{"date":"2024-08-06T16:00:00.000Z","stockId":2186,"sp":9.05},{"date":"2024-08-05T16:00:00.000Z","stockId":2186,"sp":9.19},{"date":"2024-08-04T16:00:00.000Z","stockId":2186,"sp":8.83},{"date":"2024-08-01T16:00:00.000Z","stockId":2186,"sp":8.87},{"date":"2024-07-31T16:00:00.000Z","stockId":2186,"sp":8.83},{"date":"2024-07-30T16:00:00.000Z","stockId":2186,"sp":8.87},{"date":"2024-07-29T16:00:00.000Z","stockId":2186,"sp":8.64},{"date":"2024-07-28T16:00:00.000Z","stockId":2186,"sp":8.52},{"date":"2024-07-25T16:00:00.000Z","stockId":2186,"sp":8.51},{"date":"2024-07-24T16:00:00.000Z","stockId":2186,"sp":8.43},{"date":"2024-07-23T16:00:00.000Z","stockId":2186,"sp":8.34},{"date":"2024-07-22T16:00:00.000Z","stockId":2186,"sp":8.55},{"date":"2024-07-21T16:00:00.000Z","stockId":2186,"sp":8.66},{"date":"2024-07-18T16:00:00.000Z","stockId":2186,"sp":8.71},{"date":"2024-07-17T16:00:00.000Z","stockId":2186,"sp":8.84},{"date":"2024-07-16T16:00:00.000Z","stockId":2186,"sp":8.79},{"date":"2024-07-15T16:00:00.000Z","stockId":2186,"sp":8.78},{"date":"2024-07-14T16:00:00.000Z","stockId":2186,"sp":8.85},{"date":"2024-07-11T16:00:00.000Z","stockId":2186,"sp":8.94},{"date":"2024-07-10T16:00:00.000Z","stockId":2186,"sp":8.89},{"date":"2024-07-09T16:00:00.000Z","stockId":2186,"sp":8.62},{"date":"2024-07-08T16:00:00.000Z","stockId":2186,"sp":8.77},{"date":"2024-07-07T16:00:00.000Z","stockId":2186,"sp":8.68},{"date":"2024-07-04T16:00:00.000Z","stockId":2186,"sp":8.81},{"date":"2024-07-03T16:00:00.000Z","stockId":2186,"sp":8.71},{"date":"2024-07-02T16:00:00.000Z","stockId":2186,"sp":9.09},{"date":"2024-07-01T16:00:00.000Z","stockId":2186,"sp":8.88},{"date":"2024-06-30T16:00:00.000Z","stockId":2186,"sp":8.76},{"date":"2024-06-27T16:00:00.000Z","stockId":2186,"sp":8.57},{"date":"2024-06-26T16:00:00.000Z","stockId":2186,"sp":8.54},{"sp":8.66,"stockId":2186,"date":"2024-06-25T16:00:00.000Z"},{"sp":8.57,"stockId":2186,"date":"2024-06-24T16:00:00.000Z"},{"sp":8.35,"stockId":2186,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.72,"stockId":2186,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.7,"stockId":2186,"date":"2024-06-19T16:00:00.000Z"},{"sp":9.05,"stockId":2186,"date":"2024-06-18T16:00:00.000Z"},{"sp":9.17,"stockId":2186,"date":"2024-06-17T16:00:00.000Z"},{"sp":9.16,"stockId":2186,"date":"2024-06-16T16:00:00.000Z"},{"sp":9.25,"stockId":2186,"date":"2024-06-13T16:00:00.000Z"},{"sp":9.15,"stockId":2186,"date":"2024-06-12T16:00:00.000Z"},{"sp":9.27,"stockId":2186,"date":"2024-06-11T16:00:00.000Z"},{"sp":9.2,"stockId":2186,"date":"2024-06-10T16:00:00.000Z"},{"sp":9.32,"stockId":2186,"date":"2024-06-06T16:00:00.000Z"},{"sp":9.08,"stockId":2186,"date":"2024-06-05T16:00:00.000Z"},{"sp":9.45,"stockId":2186,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.56,"stockId":2186,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.51,"stockId":2186,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.72,"stockId":2186,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.7,"stockId":2186,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.87,"stockId":2186,"date":"2024-05-28T16:00:00.000Z"},{"sp":9.85,"stockId":2186,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.97,"stockId":2186,"date":"2024-05-26T16:00:00.000Z"},{"sp":9.88,"stockId":2186,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.91,"stockId":2186,"date":"2024-05-22T16:00:00.000Z"},{"sp":10.18,"stockId":2186,"date":"2024-05-21T16:00:00.000Z"},{"sp":10.25,"stockId":2186,"date":"2024-05-20T16:00:00.000Z"},{"sp":10.34,"stockId":2186,"date":"2024-05-19T16:00:00.000Z"},{"sp":10.21,"stockId":2186,"date":"2024-05-16T16:00:00.000Z"},{"sp":10.19,"stockId":2186,"date":"2024-05-15T16:00:00.000Z"},{"sp":10.11,"stockId":2186,"date":"2024-05-14T16:00:00.000Z"},{"sp":10.21,"stockId":2186,"date":"2024-05-13T16:00:00.000Z"},{"sp":10.07,"stockId":2186,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2186,"sp":10.38},{"date":"2024-05-08T16:00:00.000Z","stockId":2186,"sp":10.29},{"date":"2024-05-07T16:00:00.000Z","stockId":2186,"sp":10.24},{"date":"2024-05-06T16:00:00.000Z","stockId":2186,"sp":10.59},{"date":"2024-05-05T16:00:00.000Z","stockId":2186,"sp":10.8},{"date":"2024-04-29T16:00:00.000Z","stockId":2186,"sp":10.48},{"date":"2024-04-28T16:00:00.000Z","stockId":2186,"sp":10.29},{"date":"2024-04-25T16:00:00.000Z","stockId":2186,"sp":10.08},{"date":"2024-04-24T16:00:00.000Z","stockId":2186,"sp":10.01},{"date":"2024-04-23T16:00:00.000Z","stockId":2186,"sp":9.93},{"date":"2024-04-22T16:00:00.000Z","stockId":2186,"sp":9.92},{"date":"2024-04-21T16:00:00.000Z","stockId":2186,"sp":10.17},{"date":"2024-04-18T16:00:00.000Z","stockId":2186,"sp":10.03},{"date":"2024-04-17T16:00:00.000Z","stockId":2186,"sp":10.21},{"date":"2024-04-16T16:00:00.000Z","stockId":2186,"sp":9.95},{"date":"2024-04-15T16:00:00.000Z","stockId":2186,"sp":9.53},{"date":"2024-04-14T16:00:00.000Z","stockId":2186,"sp":10.59},{"date":"2024-04-11T16:00:00.000Z","stockId":2186,"sp":11.28},{"date":"2024-04-10T16:00:00.000Z","stockId":2186,"sp":11.38},{"date":"2024-04-09T16:00:00.000Z","stockId":2186,"sp":11.08},{"date":"2024-04-08T16:00:00.000Z","stockId":2186,"sp":11.26},{"date":"2024-04-07T16:00:00.000Z","stockId":2186,"sp":11.24},{"date":"2024-04-02T16:00:00.000Z","stockId":2186,"sp":10.57},{"date":"2024-04-01T16:00:00.000Z","stockId":2186,"sp":10.35},{"date":"2024-03-31T16:00:00.000Z","stockId":2186,"sp":10.29},{"date":"2024-03-28T16:00:00.000Z","stockId":2186,"sp":10.12},{"date":"2024-03-27T16:00:00.000Z","stockId":2186,"sp":10.07},{"date":"2024-03-26T16:00:00.000Z","stockId":2186,"sp":9.83},{"date":"2024-03-25T16:00:00.000Z","stockId":2186,"sp":9.93},{"date":"2024-03-24T16:00:00.000Z","stockId":2186,"sp":9.95},{"date":"2024-03-21T16:00:00.000Z","stockId":2186,"sp":10.24},{"date":"2024-03-20T16:00:00.000Z","stockId":2186,"sp":10.44},{"date":"2024-03-19T16:00:00.000Z","stockId":2186,"sp":10.31},{"date":"2024-03-18T16:00:00.000Z","stockId":2186,"sp":10.19},{"date":"2024-03-17T16:00:00.000Z","stockId":2186,"sp":10.24},{"date":"2024-03-14T16:00:00.000Z","stockId":2186,"sp":10.18},{"date":"2024-03-13T16:00:00.000Z","stockId":2186,"sp":10.14},{"date":"2024-03-12T16:00:00.000Z","stockId":2186,"sp":10.13},{"date":"2024-03-11T16:00:00.000Z","stockId":2186,"sp":10.19},{"date":"2024-03-10T16:00:00.000Z","stockId":2186,"sp":9.88},{"date":"2024-03-07T16:00:00.000Z","stockId":2186,"sp":9.8},{"date":"2024-03-06T16:00:00.000Z","stockId":2186,"sp":10.2},{"date":"2024-03-05T16:00:00.000Z","stockId":2186,"sp":9.56},{"date":"2024-03-04T16:00:00.000Z","stockId":2186,"sp":9.57},{"date":"2024-03-03T16:00:00.000Z","stockId":2186,"sp":9.65},{"date":"2024-02-29T16:00:00.000Z","stockId":2186,"sp":9.75},{"date":"2024-02-28T16:00:00.000Z","stockId":2186,"sp":9.75},{"date":"2024-02-27T16:00:00.000Z","stockId":2186,"sp":9.51},{"date":"2024-02-26T16:00:00.000Z","stockId":2186,"sp":10.07},{"date":"2024-02-25T16:00:00.000Z","stockId":2186,"sp":9.91},{"date":"2024-02-22T16:00:00.000Z","stockId":2186,"sp":9.86},{"date":"2024-02-21T16:00:00.000Z","stockId":2186,"sp":9.72},{"date":"2024-02-20T16:00:00.000Z","stockId":2186,"sp":9.52},{"date":"2024-02-19T16:00:00.000Z","stockId":2186,"sp":9.25},{"date":"2024-02-18T16:00:00.000Z","stockId":2186,"sp":9.33},{"date":"2024-02-07T16:00:00.000Z","stockId":2186,"sp":9.33},{"date":"2024-02-06T16:00:00.000Z","stockId":2186,"sp":8.79},{"date":"2024-02-05T16:00:00.000Z","stockId":2186,"sp":8.84},{"date":"2024-02-04T16:00:00.000Z","stockId":2186,"sp":8.65},{"date":"2024-02-01T16:00:00.000Z","stockId":2186,"sp":9.61},{"date":"2024-01-31T16:00:00.000Z","stockId":2186,"sp":9.88},{"date":"2024-01-30T16:00:00.000Z","stockId":2186,"sp":10.02},{"date":"2024-01-29T16:00:00.000Z","stockId":2186,"sp":10.92},{"date":"2024-01-28T16:00:00.000Z","stockId":2186,"sp":11.66},{"date":"2024-01-25T16:00:00.000Z","stockId":2186,"sp":12.64},{"date":"2024-01-24T16:00:00.000Z","stockId":2186,"sp":12.67},{"date":"2024-01-23T16:00:00.000Z","stockId":2186,"sp":12.4},{"date":"2024-01-22T16:00:00.000Z","stockId":2186,"sp":12.01},{"date":"2024-01-21T16:00:00.000Z","stockId":2186,"sp":12.18},{"date":"2024-01-18T16:00:00.000Z","stockId":2186,"sp":12.99},{"date":"2024-01-17T16:00:00.000Z","stockId":2186,"sp":12.51},{"date":"2024-01-16T16:00:00.000Z","stockId":2186,"sp":13.1},{"date":"2024-01-15T16:00:00.000Z","stockId":2186,"sp":14.02},{"date":"2024-01-14T16:00:00.000Z","stockId":2186,"sp":13.49},{"date":"2024-01-11T16:00:00.000Z","stockId":2186,"sp":13.54},{"date":"2024-01-10T16:00:00.000Z","stockId":2186,"sp":13.59},{"date":"2024-01-09T16:00:00.000Z","stockId":2186,"sp":13.22},{"date":"2024-01-08T16:00:00.000Z","stockId":2186,"sp":12.02},{"date":"2024-01-07T16:00:00.000Z","stockId":2186,"sp":11.59},{"date":"2024-01-04T16:00:00.000Z","stockId":2186,"sp":11.76},{"date":"2024-01-03T16:00:00.000Z","stockId":2186,"sp":11.98},{"date":"2024-01-02T16:00:00.000Z","stockId":2186,"sp":11.94},{"date":"2024-01-01T16:00:00.000Z","stockId":2186,"sp":11.82},{"date":"2023-12-28T16:00:00.000Z","stockId":2186,"sp":11.66},{"date":"2023-12-27T16:00:00.000Z","stockId":2186,"sp":11.52},{"date":"2023-12-26T16:00:00.000Z","stockId":2186,"sp":11.37},{"date":"2023-12-25T16:00:00.000Z","stockId":2186,"sp":11.21},{"date":"2023-12-24T16:00:00.000Z","stockId":2186,"sp":11.37},{"date":"2023-12-21T16:00:00.000Z","stockId":2186,"sp":11.62},{"date":"2023-12-20T16:00:00.000Z","stockId":2186,"sp":11.89},{"date":"2023-12-19T16:00:00.000Z","stockId":2186,"sp":11.74},{"date":"2023-12-18T16:00:00.000Z","stockId":2186,"sp":12.08},{"date":"2023-12-17T16:00:00.000Z","stockId":2186,"sp":11.8},{"date":"2023-12-14T16:00:00.000Z","stockId":2186,"sp":12.19},{"date":"2023-12-13T16:00:00.000Z","stockId":2186,"sp":12.17},{"date":"2023-12-12T16:00:00.000Z","stockId":2186,"sp":12.16},{"date":"2023-12-11T16:00:00.000Z","stockId":2186,"sp":12.29},{"date":"2023-12-10T16:00:00.000Z","stockId":2186,"sp":12.07},{"date":"2023-12-07T16:00:00.000Z","stockId":2186,"sp":12.06},{"date":"2023-12-06T16:00:00.000Z","stockId":2186,"sp":12.2},{"date":"2023-12-05T16:00:00.000Z","stockId":2186,"sp":12.33},{"date":"2023-12-04T16:00:00.000Z","stockId":2186,"sp":12.49},{"date":"2023-12-03T16:00:00.000Z","stockId":2186,"sp":12.6},{"date":"2023-11-30T16:00:00.000Z","stockId":2186,"sp":12.42},{"date":"2023-11-29T16:00:00.000Z","stockId":2186,"sp":12.3},{"date":"2023-11-28T16:00:00.000Z","stockId":2186,"sp":12.11},{"date":"2023-11-27T16:00:00.000Z","stockId":2186,"sp":12.01},{"date":"2023-11-26T16:00:00.000Z","stockId":2186,"sp":11.94},{"date":"2023-11-23T16:00:00.000Z","stockId":2186,"sp":12.28},{"date":"2023-11-22T16:00:00.000Z","stockId":2186,"sp":11.89},{"date":"2023-11-21T16:00:00.000Z","stockId":2186,"sp":11.96},{"date":"2023-11-20T16:00:00.000Z","stockId":2186,"sp":11.94},{"date":"2023-11-19T16:00:00.000Z","stockId":2186,"sp":11.74},{"date":"2023-11-16T16:00:00.000Z","stockId":2186,"sp":11.55},{"date":"2023-11-15T16:00:00.000Z","stockId":2186,"sp":11.55},{"date":"2023-11-14T16:00:00.000Z","stockId":2186,"sp":11.62},{"date":"2023-11-13T16:00:00.000Z","stockId":2186,"sp":11.54},{"date":"2023-11-12T16:00:00.000Z","stockId":2186,"sp":11.55},{"date":"2023-11-09T16:00:00.000Z","stockId":2186,"sp":11.41},{"date":"2023-11-08T16:00:00.000Z","stockId":2186,"sp":11.45},{"date":"2023-11-07T16:00:00.000Z","stockId":2186,"sp":11.5},{"date":"2023-11-06T16:00:00.000Z","stockId":2186,"sp":11.49},{"date":"2023-11-05T16:00:00.000Z","stockId":2186,"sp":11.52},{"date":"2023-11-02T16:00:00.000Z","stockId":2186,"sp":11.38},{"date":"2023-11-01T16:00:00.000Z","stockId":2186,"sp":11.32},{"date":"2023-10-31T16:00:00.000Z","stockId":2186,"sp":11.45},{"date":"2023-10-30T16:00:00.000Z","stockId":2186,"sp":11.45},{"date":"2023-10-29T16:00:00.000Z","stockId":2186,"sp":11.46},{"date":"2023-10-26T16:00:00.000Z","stockId":2186,"sp":11.39},{"date":"2023-10-25T16:00:00.000Z","stockId":2186,"sp":11.19},{"date":"2023-10-24T16:00:00.000Z","stockId":2186,"sp":11.34},{"date":"2023-10-23T16:00:00.000Z","stockId":2186,"sp":11.17},{"date":"2023-10-22T16:00:00.000Z","stockId":2186,"sp":11.02},{"date":"2023-10-19T16:00:00.000Z","stockId":2186,"sp":10.91},{"date":"2023-10-18T16:00:00.000Z","stockId":2186,"sp":10.99},{"date":"2023-10-17T16:00:00.000Z","stockId":2186,"sp":11.12},{"date":"2023-10-16T16:00:00.000Z","stockId":2186,"sp":11.08},{"date":"2023-10-15T16:00:00.000Z","stockId":2186,"sp":11},{"date":"2023-10-12T16:00:00.000Z","stockId":2186,"sp":11.11},{"date":"2023-10-11T16:00:00.000Z","stockId":2186,"sp":11.3},{"date":"2023-10-10T16:00:00.000Z","stockId":2186,"sp":11.22},{"date":"2023-10-09T16:00:00.000Z","stockId":2186,"sp":11.38},{"date":"2023-10-08T16:00:00.000Z","stockId":2186,"sp":11.41},{"date":"2023-09-27T16:00:00.000Z","stockId":2186,"sp":12},{"date":"2023-09-26T16:00:00.000Z","stockId":2186,"sp":11.8},{"date":"2023-09-25T16:00:00.000Z","stockId":2186,"sp":11.98},{"date":"2023-09-24T16:00:00.000Z","stockId":2186,"sp":11.94},{"date":"2023-09-21T16:00:00.000Z","stockId":2186,"sp":12},{"date":"2023-09-20T16:00:00.000Z","stockId":2186,"sp":11.88},{"date":"2023-09-19T16:00:00.000Z","stockId":2186,"sp":12.26},{"date":"2023-09-18T16:00:00.000Z","stockId":2186,"sp":12.8},{"date":"2023-09-17T16:00:00.000Z","stockId":2186,"sp":13.16},{"date":"2023-09-14T16:00:00.000Z","stockId":2186,"sp":12.4},{"date":"2023-09-13T16:00:00.000Z","stockId":2186,"sp":12.32},{"date":"2023-09-12T16:00:00.000Z","stockId":2186,"sp":12.78},{"date":"2023-09-11T16:00:00.000Z","stockId":2186,"sp":12.73},{"date":"2023-09-10T16:00:00.000Z","stockId":2186,"sp":12.76},{"date":"2023-09-07T16:00:00.000Z","stockId":2186,"sp":12.44},{"date":"2023-09-06T16:00:00.000Z","stockId":2186,"sp":12.56},{"date":"2023-09-05T16:00:00.000Z","stockId":2186,"sp":12.57},{"date":"2023-09-04T16:00:00.000Z","stockId":2186,"sp":12.65},{"date":"2023-09-03T16:00:00.000Z","stockId":2186,"sp":12.74},{"date":"2023-08-31T16:00:00.000Z","stockId":2186,"sp":12.37},{"date":"2023-08-30T16:00:00.000Z","stockId":2186,"sp":12.24},{"date":"2023-08-29T16:00:00.000Z","stockId":2186,"sp":12.41},{"date":"2023-08-28T16:00:00.000Z","stockId":2186,"sp":12.47},{"date":"2023-08-27T16:00:00.000Z","stockId":2186,"sp":12.15},{"date":"2023-08-24T16:00:00.000Z","stockId":2186,"sp":12.14},{"date":"2023-08-23T16:00:00.000Z","stockId":2186,"sp":12.38},{"date":"2023-08-22T16:00:00.000Z","stockId":2186,"sp":12.28},{"date":"2023-08-21T16:00:00.000Z","stockId":2186,"sp":12.41},{"date":"2023-08-20T16:00:00.000Z","stockId":2186,"sp":12.43},{"date":"2023-08-17T16:00:00.000Z","stockId":2186,"sp":12.39},{"date":"2023-08-16T16:00:00.000Z","stockId":2186,"sp":13.03},{"date":"2023-08-15T16:00:00.000Z","stockId":2186,"sp":12.91},{"date":"2023-08-14T16:00:00.000Z","stockId":2186,"sp":13.02},{"date":"2023-08-13T16:00:00.000Z","stockId":2186,"sp":13.29},{"date":"2023-08-10T16:00:00.000Z","stockId":2186,"sp":13.05},{"date":"2023-08-09T16:00:00.000Z","stockId":2186,"sp":13.23},{"date":"2023-08-08T16:00:00.000Z","stockId":2186,"sp":13.18},{"date":"2023-08-07T16:00:00.000Z","stockId":2186,"sp":13.52},{"date":"2023-08-06T16:00:00.000Z","stockId":2186,"sp":13.29},{"date":"2023-08-03T16:00:00.000Z","stockId":2186,"sp":13.5},{"date":"2023-08-02T16:00:00.000Z","stockId":2186,"sp":13.73},{"date":"2023-08-01T16:00:00.000Z","stockId":2186,"sp":13.64},{"date":"2023-07-31T16:00:00.000Z","stockId":2186,"sp":14.17},{"date":"2023-07-30T16:00:00.000Z","stockId":2186,"sp":14.72},{"date":"2023-07-27T16:00:00.000Z","stockId":2186,"sp":13.8},{"date":"2023-07-26T16:00:00.000Z","stockId":2186,"sp":13.47},{"date":"2023-07-25T16:00:00.000Z","stockId":2186,"sp":13.87},{"date":"2023-07-24T16:00:00.000Z","stockId":2186,"sp":13.8},{"date":"2023-07-23T16:00:00.000Z","stockId":2186,"sp":14.06},{"date":"2023-07-20T16:00:00.000Z","stockId":2186,"sp":14},{"date":"2023-07-19T16:00:00.000Z","stockId":2186,"sp":13.21},{"date":"2023-07-18T16:00:00.000Z","stockId":2186,"sp":12.72},{"date":"2023-07-17T16:00:00.000Z","stockId":2186,"sp":12.57},{"date":"2023-07-16T16:00:00.000Z","stockId":2186,"sp":12.63}],"dateFlag":"day"}