window.pageData = {"stock":{"_id":2198,"stockCode":"002198","exchange":"sz","market":"a","stockType":"company","followedNum":174,"ipoDate":"2007-12-17T16:00:00.000Z","areaCode":"cn","blackenedNum":15,"provinceCode":19,"fsTableType":"non_financial","tickerId":2198,"memoNum":4,"establishDate":"2005-05-31T16:00:00.000Z","listingStatus":"special_treatment","currency":"CNY","name":"ST嘉应","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"stjy","actualControllerTypes":null,"actualControllerName":"无","fsDatePrebooks":[],"latestLiftedDate":"2027-02-11T16:00:00.000Z","province":{"shortName":"广东"},"stDate":"2026-05-05T16:00:00.000Z","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":2000000060203,"stockCode":"C060203","exchange":"sz","stockType":"industry","source":"cni","tickerId":60203,"name":"中药"}],"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":2020000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370200,"source":"sw_2021"},{"_id":2020000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://gdjyzy.com.cn","companyName":"广东嘉应制药股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2198,"type":"tr_dri","cagr_p_r_fs":-0.0026155748491974995,"cagr_p_r_fys":-0.4423897581792322,"cagr_p_r_y1":-0.3807266982622447,"cagr_p_r_y3":-0.19755834090882596,"cagr_p_r_y5":-0.12898427294293813,"p_r_fs":-0.04720928163788063,"cagr_p_r_d30":-0.2936936936936937,"cagr_p_r_d60":-0.4716981132075472,"cagr_p_r_d90":-0.47802929427430096,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2007-12-17T16:00:00.000Z","cagr_p_r_y10":-0.08676924228184324,"cagr_p_r_d14":-0.02244389027431426,"cagr_p_r_d7":0.018181818181818077},"shnc":{"stockId":2198,"type":"shnc","shnc_rld":"2026-04-29T16:00:00.000Z","shnc_rln":27825,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":23010,"shnc_q1":-0.0724018382649359,"shnc_q2":-0.060164195564269086,"shnc_q3":-0.10533068937361484,"shnc_y2":0.21480026195153898,"shnc_d90":0.08857243456828763,"shnc_d20":0.20189192691460411,"shnc_d30":0.20925684485006518},"ple":{"stockId":2198,"type":"ple","pc":1,"ps":35525700,"ps_mc":139260744,"ps_sc_r":0.07,"ps_shbt10sh_r":0.2004097777765242,"last_data_date":"2026-05-28T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":72.26322526520913,"d_pe_ttm":73.67505532132333,"pb":2.7238009156927725,"pb_wo_gw":2.7238009156927725,"dyr":0,"mc":1989438604.1599998,"mc_om":1989438604.1599998,"sp":3.92,"spc":0.0051,"ta":31979245,"to_r":0.016133240335813065,"cmc":1989322376,"ecmc":1545661535.04,"ecmc_psh":55549,"shn":27825}},"shareholdersEquityChangeData":[{"_id":"6865f998b9bea94b6178065b","stockId":2198,"source":"cn_info","shareholderName":"东方证券股份有限公司","declarationDate":"2024-11-14T16:00:00.000Z","date":"2024-11-12T16:00:00.000Z","changeQuantity":-5075000,"sharesChangeRatio":0.01,"priceLimit":"7.53","sharesHeldAfterChange":0.1028,"quantityHeldAfterChange":52148000,"priceFloor":7.53,"priceCeiling":7.53,"averagePrice":7.53,"stock":{"_id":2198,"stockCode":"002198","exchange":"sz","market":"a","stockType":"company","followedNum":174,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2198,"memoNum":4,"currency":"CNY","name":"ST嘉应","isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2198,"sp":3.92},{"stockId":2198,"date":"2026-06-03T16:00:00.000Z","sp":3.9},{"stockId":2198,"date":"2026-06-02T16:00:00.000Z","sp":4.06},{"date":"2026-06-01T16:00:00.000Z","stockId":2198,"sp":4.13},{"stockId":2198,"date":"2026-05-31T16:00:00.000Z","sp":4.04},{"stockId":2198,"date":"2026-05-28T16:00:00.000Z","sp":3.85},{"date":"2026-05-27T16:00:00.000Z","stockId":2198,"sp":3.78},{"date":"2026-05-26T16:00:00.000Z","stockId":2198,"sp":3.77},{"stockId":2198,"date":"2026-05-25T16:00:00.000Z","sp":3.63},{"stockId":2198,"date":"2026-05-24T16:00:00.000Z","sp":3.82},{"date":"2026-05-21T16:00:00.000Z","stockId":2198,"sp":4.01},{"date":"2026-05-20T16:00:00.000Z","stockId":2198,"sp":3.97},{"date":"2026-05-19T16:00:00.000Z","stockId":2198,"sp":4.11},{"date":"2026-05-18T16:00:00.000Z","stockId":2198,"sp":4.14},{"date":"2026-05-17T16:00:00.000Z","stockId":2198,"sp":4.12},{"date":"2026-05-14T16:00:00.000Z","stockId":2198,"sp":3.97},{"stockId":2198,"date":"2026-05-13T16:00:00.000Z","sp":4.17},{"date":"2026-05-12T16:00:00.000Z","stockId":2198,"sp":4.39},{"stockId":2198,"date":"2026-05-11T16:00:00.000Z","sp":4.56},{"stockId":2198,"date":"2026-05-10T16:00:00.000Z","sp":4.76},{"stockId":2198,"date":"2026-05-07T16:00:00.000Z","sp":5.01},{"stockId":2198,"date":"2026-05-06T16:00:00.000Z","sp":5.27},{"stockId":2198,"date":"2026-05-05T16:00:00.000Z","sp":5.55},{"stockId":2198,"date":"2026-04-28T16:00:00.000Z","sp":5.84},{"stockId":2198,"date":"2026-04-27T16:00:00.000Z","sp":6.46},{"stockId":2198,"date":"2026-04-26T16:00:00.000Z","sp":6.59},{"date":"2026-04-23T16:00:00.000Z","stockId":2198,"sp":7.15},{"date":"2026-04-22T16:00:00.000Z","stockId":2198,"sp":7.38},{"date":"2026-04-21T16:00:00.000Z","stockId":2198,"sp":7.63},{"stockId":2198,"date":"2026-04-20T16:00:00.000Z","sp":7.62},{"stockId":2198,"date":"2026-04-19T16:00:00.000Z","sp":7.86},{"stockId":2198,"date":"2026-04-16T16:00:00.000Z","sp":7.84},{"stockId":2198,"date":"2026-04-15T16:00:00.000Z","sp":7.72},{"stockId":2198,"date":"2026-04-14T16:00:00.000Z","sp":7.66},{"date":"2026-04-13T16:00:00.000Z","stockId":2198,"sp":7.71},{"stockId":2198,"date":"2026-04-12T16:00:00.000Z","sp":7.65},{"stockId":2198,"date":"2026-04-09T16:00:00.000Z","sp":7.83},{"stockId":2198,"date":"2026-04-08T16:00:00.000Z","sp":7.88},{"date":"2026-04-07T16:00:00.000Z","stockId":2198,"sp":7.83},{"stockId":2198,"date":"2026-04-06T16:00:00.000Z","sp":7.57},{"stockId":2198,"date":"2026-04-02T16:00:00.000Z","sp":7.42},{"date":"2026-04-01T16:00:00.000Z","stockId":2198,"sp":7.76},{"date":"2026-03-31T16:00:00.000Z","stockId":2198,"sp":7.83},{"stockId":2198,"date":"2026-03-30T16:00:00.000Z","sp":7.68},{"date":"2026-03-29T16:00:00.000Z","stockId":2198,"sp":7.9},{"date":"2026-03-26T16:00:00.000Z","stockId":2198,"sp":7.8},{"date":"2026-03-25T16:00:00.000Z","stockId":2198,"sp":7.71},{"date":"2026-03-24T16:00:00.000Z","stockId":2198,"sp":7.63},{"date":"2026-03-23T16:00:00.000Z","stockId":2198,"sp":7.54},{"date":"2026-03-22T16:00:00.000Z","stockId":2198,"sp":7},{"date":"2026-03-19T16:00:00.000Z","stockId":2198,"sp":7.43},{"stockId":2198,"date":"2026-03-18T16:00:00.000Z","sp":7.69},{"stockId":2198,"date":"2026-03-17T16:00:00.000Z","sp":8.01},{"date":"2026-03-16T16:00:00.000Z","stockId":2198,"sp":7.79},{"date":"2026-03-15T16:00:00.000Z","stockId":2198,"sp":7.99},{"stockId":2198,"date":"2026-03-12T16:00:00.000Z","sp":7.87},{"stockId":2198,"date":"2026-03-11T16:00:00.000Z","sp":7.88},{"date":"2026-03-10T16:00:00.000Z","stockId":2198,"sp":8.07},{"date":"2026-03-09T16:00:00.000Z","stockId":2198,"sp":8.04},{"date":"2026-03-08T16:00:00.000Z","stockId":2198,"sp":7.58},{"stockId":2198,"date":"2026-03-05T16:00:00.000Z","sp":7.51},{"stockId":2198,"date":"2026-03-04T16:00:00.000Z","sp":7.37},{"stockId":2198,"date":"2026-03-03T16:00:00.000Z","sp":7.33},{"date":"2026-03-02T16:00:00.000Z","stockId":2198,"sp":7.06},{"date":"2026-03-01T16:00:00.000Z","stockId":2198,"sp":7.14},{"stockId":2198,"date":"2026-02-26T16:00:00.000Z","sp":7.33},{"stockId":2198,"date":"2026-02-25T16:00:00.000Z","sp":7.23},{"date":"2026-02-24T16:00:00.000Z","stockId":2198,"sp":7.19},{"stockId":2198,"date":"2026-02-23T16:00:00.000Z","sp":7.24},{"date":"2026-02-12T16:00:00.000Z","stockId":2198,"sp":7.12},{"date":"2026-02-11T16:00:00.000Z","stockId":2198,"sp":6.98},{"stockId":2198,"date":"2026-02-10T16:00:00.000Z","sp":7.04},{"stockId":2198,"date":"2026-02-09T16:00:00.000Z","sp":7.18},{"stockId":2198,"date":"2026-02-08T16:00:00.000Z","sp":7.05},{"stockId":2198,"date":"2026-02-05T16:00:00.000Z","sp":6.94},{"stockId":2198,"date":"2026-02-04T16:00:00.000Z","sp":6.93},{"stockId":2198,"date":"2026-02-03T16:00:00.000Z","sp":6.96},{"stockId":2198,"date":"2026-02-02T16:00:00.000Z","sp":6.94},{"stockId":2198,"date":"2026-02-01T16:00:00.000Z","sp":6.86},{"stockId":2198,"date":"2026-01-29T16:00:00.000Z","sp":6.94},{"stockId":2198,"date":"2026-01-28T16:00:00.000Z","sp":6.9},{"stockId":2198,"date":"2026-01-27T16:00:00.000Z","sp":7.1},{"stockId":2198,"date":"2026-01-26T16:00:00.000Z","sp":7.34},{"stockId":2198,"date":"2026-01-25T16:00:00.000Z","sp":7.32},{"date":"2026-01-22T16:00:00.000Z","stockId":2198,"sp":7.22},{"stockId":2198,"date":"2026-01-21T16:00:00.000Z","sp":7.08},{"date":"2026-01-20T16:00:00.000Z","stockId":2198,"sp":7.05},{"date":"2026-01-19T16:00:00.000Z","stockId":2198,"sp":7.03},{"date":"2026-01-18T16:00:00.000Z","stockId":2198,"sp":7.13},{"stockId":2198,"date":"2026-01-15T16:00:00.000Z","sp":7.06},{"date":"2026-01-14T16:00:00.000Z","stockId":2198,"sp":7.12},{"date":"2026-01-13T16:00:00.000Z","stockId":2198,"sp":7.28},{"stockId":2198,"date":"2026-01-12T16:00:00.000Z","sp":7.38},{"date":"2026-01-11T16:00:00.000Z","stockId":2198,"sp":7.27},{"stockId":2198,"date":"2026-01-08T16:00:00.000Z","sp":7.35},{"date":"2026-01-07T16:00:00.000Z","stockId":2198,"sp":7.34},{"date":"2026-01-06T16:00:00.000Z","stockId":2198,"sp":7.09},{"date":"2026-01-05T16:00:00.000Z","stockId":2198,"sp":7.15},{"date":"2026-01-04T16:00:00.000Z","stockId":2198,"sp":7.11},{"date":"2025-12-30T16:00:00.000Z","stockId":2198,"sp":7.03},{"date":"2025-12-29T16:00:00.000Z","stockId":2198,"sp":7.05},{"date":"2025-12-28T16:00:00.000Z","stockId":2198,"sp":7.23},{"date":"2025-12-25T16:00:00.000Z","stockId":2198,"sp":7.35},{"date":"2025-12-24T16:00:00.000Z","stockId":2198,"sp":7.38},{"date":"2025-12-23T16:00:00.000Z","stockId":2198,"sp":7.28},{"date":"2025-12-22T16:00:00.000Z","stockId":2198,"sp":7.28},{"date":"2025-12-21T16:00:00.000Z","stockId":2198,"sp":7.4},{"date":"2025-12-18T16:00:00.000Z","stockId":2198,"sp":7.93},{"date":"2025-12-17T16:00:00.000Z","stockId":2198,"sp":7.64},{"date":"2025-12-16T16:00:00.000Z","stockId":2198,"sp":7.4},{"date":"2025-12-15T16:00:00.000Z","stockId":2198,"sp":6.73},{"date":"2025-12-14T16:00:00.000Z","stockId":2198,"sp":6.93},{"date":"2025-12-11T16:00:00.000Z","stockId":2198,"sp":6.92},{"date":"2025-12-10T16:00:00.000Z","stockId":2198,"sp":7.01},{"date":"2025-12-09T16:00:00.000Z","stockId":2198,"sp":7.11},{"date":"2025-12-08T16:00:00.000Z","stockId":2198,"sp":7.12},{"date":"2025-12-07T16:00:00.000Z","stockId":2198,"sp":7.37},{"date":"2025-12-04T16:00:00.000Z","stockId":2198,"sp":7.26},{"date":"2025-12-03T16:00:00.000Z","stockId":2198,"sp":7.37},{"date":"2025-12-02T16:00:00.000Z","stockId":2198,"sp":7.37},{"date":"2025-12-01T16:00:00.000Z","stockId":2198,"sp":7.34},{"date":"2025-11-30T16:00:00.000Z","stockId":2198,"sp":7.42},{"date":"2025-11-27T16:00:00.000Z","stockId":2198,"sp":7.55},{"date":"2025-11-26T16:00:00.000Z","stockId":2198,"sp":7.51},{"date":"2025-11-25T16:00:00.000Z","stockId":2198,"sp":7.47},{"date":"2025-11-24T16:00:00.000Z","stockId":2198,"sp":7.34},{"date":"2025-11-23T16:00:00.000Z","stockId":2198,"sp":6.92},{"date":"2025-11-20T16:00:00.000Z","stockId":2198,"sp":6.7},{"date":"2025-11-19T16:00:00.000Z","stockId":2198,"sp":7},{"date":"2025-11-18T16:00:00.000Z","stockId":2198,"sp":7.05},{"date":"2025-11-17T16:00:00.000Z","stockId":2198,"sp":7.59},{"date":"2025-11-16T16:00:00.000Z","stockId":2198,"sp":8.43},{"date":"2025-11-13T16:00:00.000Z","stockId":2198,"sp":7.66},{"date":"2025-11-12T16:00:00.000Z","stockId":2198,"sp":6.96},{"date":"2025-11-11T16:00:00.000Z","stockId":2198,"sp":6.94},{"date":"2025-11-10T16:00:00.000Z","stockId":2198,"sp":6.8},{"date":"2025-11-09T16:00:00.000Z","stockId":2198,"sp":6.77},{"date":"2025-11-06T16:00:00.000Z","stockId":2198,"sp":6.76},{"date":"2025-11-05T16:00:00.000Z","stockId":2198,"sp":6.56},{"date":"2025-11-04T16:00:00.000Z","stockId":2198,"sp":6.57},{"date":"2025-11-03T16:00:00.000Z","stockId":2198,"sp":6.54},{"date":"2025-11-02T16:00:00.000Z","stockId":2198,"sp":6.53},{"date":"2025-10-30T16:00:00.000Z","stockId":2198,"sp":6.54},{"date":"2025-10-29T16:00:00.000Z","stockId":2198,"sp":6.33},{"date":"2025-10-28T16:00:00.000Z","stockId":2198,"sp":6.43},{"date":"2025-10-27T16:00:00.000Z","stockId":2198,"sp":6.46},{"date":"2025-10-26T16:00:00.000Z","stockId":2198,"sp":6.47},{"date":"2025-10-23T16:00:00.000Z","stockId":2198,"sp":6.53},{"date":"2025-10-22T16:00:00.000Z","stockId":2198,"sp":6.49},{"date":"2025-10-21T16:00:00.000Z","stockId":2198,"sp":6.45},{"date":"2025-10-20T16:00:00.000Z","stockId":2198,"sp":6.45},{"date":"2025-10-19T16:00:00.000Z","stockId":2198,"sp":6.37},{"date":"2025-10-16T16:00:00.000Z","stockId":2198,"sp":6.4},{"date":"2025-10-15T16:00:00.000Z","stockId":2198,"sp":6.51},{"date":"2025-10-14T16:00:00.000Z","stockId":2198,"sp":6.57},{"date":"2025-10-13T16:00:00.000Z","stockId":2198,"sp":6.45},{"date":"2025-10-12T16:00:00.000Z","stockId":2198,"sp":6.47},{"date":"2025-10-09T16:00:00.000Z","stockId":2198,"sp":6.4},{"date":"2025-10-08T16:00:00.000Z","stockId":2198,"sp":6.21},{"date":"2025-09-29T16:00:00.000Z","stockId":2198,"sp":6.19},{"date":"2025-09-28T16:00:00.000Z","stockId":2198,"sp":6.19},{"date":"2025-09-25T16:00:00.000Z","stockId":2198,"sp":6.18},{"date":"2025-09-24T16:00:00.000Z","stockId":2198,"sp":6.17},{"date":"2025-09-23T16:00:00.000Z","stockId":2198,"sp":6.23},{"date":"2025-09-22T16:00:00.000Z","stockId":2198,"sp":6.13},{"date":"2025-09-21T16:00:00.000Z","stockId":2198,"sp":6.17},{"date":"2025-09-18T16:00:00.000Z","stockId":2198,"sp":6.21},{"date":"2025-09-17T16:00:00.000Z","stockId":2198,"sp":6.32},{"date":"2025-09-16T16:00:00.000Z","stockId":2198,"sp":6.42},{"date":"2025-09-15T16:00:00.000Z","stockId":2198,"sp":6.46},{"date":"2025-09-14T16:00:00.000Z","stockId":2198,"sp":6.44},{"date":"2025-09-11T16:00:00.000Z","stockId":2198,"sp":6.45},{"date":"2025-09-10T16:00:00.000Z","stockId":2198,"sp":6.48},{"date":"2025-09-09T16:00:00.000Z","stockId":2198,"sp":6.49},{"date":"2025-09-08T16:00:00.000Z","stockId":2198,"sp":6.5},{"date":"2025-09-07T16:00:00.000Z","stockId":2198,"sp":6.46},{"date":"2025-09-04T16:00:00.000Z","stockId":2198,"sp":6.37},{"date":"2025-09-03T16:00:00.000Z","stockId":2198,"sp":6.34},{"date":"2025-09-02T16:00:00.000Z","stockId":2198,"sp":6.27},{"date":"2025-09-01T16:00:00.000Z","stockId":2198,"sp":6.39},{"date":"2025-08-31T16:00:00.000Z","stockId":2198,"sp":6.41},{"date":"2025-08-28T16:00:00.000Z","stockId":2198,"sp":6.32},{"date":"2025-08-27T16:00:00.000Z","stockId":2198,"sp":6.33},{"date":"2025-08-26T16:00:00.000Z","stockId":2198,"sp":6.44},{"date":"2025-08-25T16:00:00.000Z","stockId":2198,"sp":6.7},{"date":"2025-08-24T16:00:00.000Z","stockId":2198,"sp":6.76},{"date":"2025-08-21T16:00:00.000Z","stockId":2198,"sp":6.73},{"date":"2025-08-20T16:00:00.000Z","stockId":2198,"sp":6.76},{"date":"2025-08-19T16:00:00.000Z","stockId":2198,"sp":6.76},{"date":"2025-08-18T16:00:00.000Z","stockId":2198,"sp":6.72},{"date":"2025-08-17T16:00:00.000Z","stockId":2198,"sp":6.59},{"date":"2025-08-14T16:00:00.000Z","stockId":2198,"sp":6.7},{"date":"2025-08-13T16:00:00.000Z","stockId":2198,"sp":6.68},{"date":"2025-08-12T16:00:00.000Z","stockId":2198,"sp":6.83},{"date":"2025-08-11T16:00:00.000Z","stockId":2198,"sp":6.86},{"date":"2025-08-10T16:00:00.000Z","stockId":2198,"sp":6.93},{"date":"2025-08-07T16:00:00.000Z","stockId":2198,"sp":6.88},{"date":"2025-08-06T16:00:00.000Z","stockId":2198,"sp":6.82},{"date":"2025-08-05T16:00:00.000Z","stockId":2198,"sp":6.86},{"date":"2025-08-04T16:00:00.000Z","stockId":2198,"sp":6.96},{"date":"2025-08-03T16:00:00.000Z","stockId":2198,"sp":6.94},{"date":"2025-07-31T16:00:00.000Z","stockId":2198,"sp":6.95},{"date":"2025-07-30T16:00:00.000Z","stockId":2198,"sp":6.74},{"date":"2025-07-29T16:00:00.000Z","stockId":2198,"sp":6.78},{"date":"2025-07-28T16:00:00.000Z","stockId":2198,"sp":6.73},{"date":"2025-07-27T16:00:00.000Z","stockId":2198,"sp":6.71},{"date":"2025-07-24T16:00:00.000Z","stockId":2198,"sp":6.7},{"date":"2025-07-23T16:00:00.000Z","stockId":2198,"sp":6.72},{"date":"2025-07-22T16:00:00.000Z","stockId":2198,"sp":6.67},{"date":"2025-07-21T16:00:00.000Z","stockId":2198,"sp":6.71},{"date":"2025-07-20T16:00:00.000Z","stockId":2198,"sp":6.74},{"date":"2025-07-17T16:00:00.000Z","stockId":2198,"sp":6.7},{"date":"2025-07-16T16:00:00.000Z","stockId":2198,"sp":6.74},{"date":"2025-07-15T16:00:00.000Z","stockId":2198,"sp":6.59},{"date":"2025-07-14T16:00:00.000Z","stockId":2198,"sp":6.43},{"date":"2025-07-13T16:00:00.000Z","stockId":2198,"sp":6.56},{"date":"2025-07-10T16:00:00.000Z","stockId":2198,"sp":6.53},{"date":"2025-07-09T16:00:00.000Z","stockId":2198,"sp":6.51},{"date":"2025-07-08T16:00:00.000Z","stockId":2198,"sp":6.45},{"date":"2025-07-07T16:00:00.000Z","stockId":2198,"sp":6.43},{"date":"2025-07-06T16:00:00.000Z","stockId":2198,"sp":6.36},{"date":"2025-07-03T16:00:00.000Z","stockId":2198,"sp":6.33},{"date":"2025-07-02T16:00:00.000Z","stockId":2198,"sp":6.39},{"date":"2025-07-01T16:00:00.000Z","stockId":2198,"sp":6.3},{"date":"2025-06-30T16:00:00.000Z","stockId":2198,"sp":6.23},{"date":"2025-06-29T16:00:00.000Z","stockId":2198,"sp":6.15},{"date":"2025-06-26T16:00:00.000Z","stockId":2198,"sp":6.09},{"date":"2025-06-25T16:00:00.000Z","stockId":2198,"sp":6.08},{"date":"2025-06-24T16:00:00.000Z","stockId":2198,"sp":6.11},{"date":"2025-06-23T16:00:00.000Z","stockId":2198,"sp":6.12},{"date":"2025-06-22T16:00:00.000Z","stockId":2198,"sp":6.06},{"date":"2025-06-19T16:00:00.000Z","stockId":2198,"sp":5.97},{"date":"2025-06-18T16:00:00.000Z","stockId":2198,"sp":5.96},{"date":"2025-06-17T16:00:00.000Z","stockId":2198,"sp":6.08},{"date":"2025-06-16T16:00:00.000Z","stockId":2198,"sp":6.15},{"date":"2025-06-15T16:00:00.000Z","stockId":2198,"sp":6.18},{"date":"2025-06-12T16:00:00.000Z","stockId":2198,"sp":6.21},{"date":"2025-06-11T16:00:00.000Z","stockId":2198,"sp":6.34},{"date":"2025-06-10T16:00:00.000Z","stockId":2198,"sp":6.39},{"date":"2025-06-09T16:00:00.000Z","stockId":2198,"sp":6.44},{"date":"2025-06-08T16:00:00.000Z","stockId":2198,"sp":6.53},{"date":"2025-06-05T16:00:00.000Z","stockId":2198,"sp":6.4},{"date":"2025-06-04T16:00:00.000Z","stockId":2198,"sp":6.33},{"date":"2025-06-03T16:00:00.000Z","stockId":2198,"sp":6.37},{"date":"2025-06-02T16:00:00.000Z","stockId":2198,"sp":6.29},{"date":"2025-05-29T16:00:00.000Z","stockId":2198,"sp":6.17},{"date":"2025-05-28T16:00:00.000Z","stockId":2198,"sp":6.2},{"date":"2025-05-27T16:00:00.000Z","stockId":2198,"sp":6.7},{"date":"2025-05-26T16:00:00.000Z","stockId":2198,"sp":6.74},{"date":"2025-05-25T16:00:00.000Z","stockId":2198,"sp":6.69},{"date":"2025-05-22T16:00:00.000Z","stockId":2198,"sp":6.69},{"date":"2025-05-21T16:00:00.000Z","stockId":2198,"sp":6.66},{"date":"2025-05-20T16:00:00.000Z","stockId":2198,"sp":6.84},{"date":"2025-05-19T16:00:00.000Z","stockId":2198,"sp":6.93},{"date":"2025-05-18T16:00:00.000Z","stockId":2198,"sp":7.04},{"date":"2025-05-15T16:00:00.000Z","stockId":2198,"sp":6.96},{"date":"2025-05-14T16:00:00.000Z","stockId":2198,"sp":6.83},{"date":"2025-05-13T16:00:00.000Z","stockId":2198,"sp":6.87},{"date":"2025-05-12T16:00:00.000Z","stockId":2198,"sp":6.93},{"date":"2025-05-11T16:00:00.000Z","stockId":2198,"sp":6.93},{"date":"2025-05-08T16:00:00.000Z","stockId":2198,"sp":6.95},{"date":"2025-05-07T16:00:00.000Z","stockId":2198,"sp":7.02},{"date":"2025-05-06T16:00:00.000Z","stockId":2198,"sp":6.98},{"date":"2025-05-05T16:00:00.000Z","stockId":2198,"sp":6.88},{"date":"2025-04-29T16:00:00.000Z","stockId":2198,"sp":6.88},{"date":"2025-04-28T16:00:00.000Z","stockId":2198,"sp":6.95},{"date":"2025-04-27T16:00:00.000Z","stockId":2198,"sp":6.83},{"date":"2025-04-24T16:00:00.000Z","stockId":2198,"sp":6.73},{"date":"2025-04-23T16:00:00.000Z","stockId":2198,"sp":6.92},{"date":"2025-04-22T16:00:00.000Z","stockId":2198,"sp":6.75},{"date":"2025-04-21T16:00:00.000Z","stockId":2198,"sp":6.75},{"date":"2025-04-20T16:00:00.000Z","stockId":2198,"sp":6.63},{"date":"2025-04-17T16:00:00.000Z","stockId":2198,"sp":6.47},{"date":"2025-04-16T16:00:00.000Z","stockId":2198,"sp":6.53},{"date":"2025-04-15T16:00:00.000Z","stockId":2198,"sp":6.51},{"date":"2025-04-14T16:00:00.000Z","stockId":2198,"sp":6.73},{"date":"2025-04-13T16:00:00.000Z","stockId":2198,"sp":6.58},{"date":"2025-04-10T16:00:00.000Z","stockId":2198,"sp":6.33},{"date":"2025-04-09T16:00:00.000Z","stockId":2198,"sp":6.36},{"date":"2025-04-08T16:00:00.000Z","stockId":2198,"sp":6.14},{"date":"2025-04-07T16:00:00.000Z","stockId":2198,"sp":6.12},{"date":"2025-04-06T16:00:00.000Z","stockId":2198,"sp":6.43},{"date":"2025-04-02T16:00:00.000Z","stockId":2198,"sp":7.14},{"date":"2025-04-01T16:00:00.000Z","stockId":2198,"sp":7.15},{"date":"2025-03-31T16:00:00.000Z","stockId":2198,"sp":7.23},{"date":"2025-03-30T16:00:00.000Z","stockId":2198,"sp":7.11},{"date":"2025-03-27T16:00:00.000Z","stockId":2198,"sp":7.25},{"date":"2025-03-26T16:00:00.000Z","stockId":2198,"sp":7.42},{"date":"2025-03-25T16:00:00.000Z","stockId":2198,"sp":7.44},{"date":"2025-03-24T16:00:00.000Z","stockId":2198,"sp":7.48},{"date":"2025-03-23T16:00:00.000Z","stockId":2198,"sp":7.34},{"date":"2025-03-20T16:00:00.000Z","stockId":2198,"sp":7.27},{"date":"2025-03-19T16:00:00.000Z","stockId":2198,"sp":7.42},{"date":"2025-03-18T16:00:00.000Z","stockId":2198,"sp":7.32},{"date":"2025-03-17T16:00:00.000Z","stockId":2198,"sp":7.2},{"date":"2025-03-16T16:00:00.000Z","stockId":2198,"sp":7.21},{"date":"2025-03-13T16:00:00.000Z","stockId":2198,"sp":7.2},{"date":"2025-03-12T16:00:00.000Z","stockId":2198,"sp":7.13},{"date":"2025-03-11T16:00:00.000Z","stockId":2198,"sp":7.19},{"date":"2025-03-10T16:00:00.000Z","stockId":2198,"sp":7.2},{"date":"2025-03-09T16:00:00.000Z","stockId":2198,"sp":7.19},{"date":"2025-03-06T16:00:00.000Z","stockId":2198,"sp":7.15},{"date":"2025-03-05T16:00:00.000Z","stockId":2198,"sp":7.28},{"date":"2025-03-04T16:00:00.000Z","stockId":2198,"sp":7.38},{"date":"2025-03-03T16:00:00.000Z","stockId":2198,"sp":7.23},{"date":"2025-03-02T16:00:00.000Z","stockId":2198,"sp":7.14},{"date":"2025-02-27T16:00:00.000Z","stockId":2198,"sp":7.09},{"date":"2025-02-26T16:00:00.000Z","stockId":2198,"sp":7.25},{"date":"2025-02-25T16:00:00.000Z","stockId":2198,"sp":7.17},{"date":"2025-02-24T16:00:00.000Z","stockId":2198,"sp":7.21},{"date":"2025-02-23T16:00:00.000Z","stockId":2198,"sp":7.38},{"date":"2025-02-20T16:00:00.000Z","stockId":2198,"sp":7.34},{"date":"2025-02-19T16:00:00.000Z","stockId":2198,"sp":7.46},{"date":"2025-02-18T16:00:00.000Z","stockId":2198,"sp":7.54},{"date":"2025-02-17T16:00:00.000Z","stockId":2198,"sp":7.46},{"date":"2025-02-16T16:00:00.000Z","stockId":2198,"sp":7.71},{"date":"2025-02-13T16:00:00.000Z","stockId":2198,"sp":7.01},{"date":"2025-02-12T16:00:00.000Z","stockId":2198,"sp":7.04},{"date":"2025-02-11T16:00:00.000Z","stockId":2198,"sp":7.09},{"date":"2025-02-10T16:00:00.000Z","stockId":2198,"sp":7.09},{"date":"2025-02-09T16:00:00.000Z","stockId":2198,"sp":7.22},{"date":"2025-02-06T16:00:00.000Z","stockId":2198,"sp":7.05},{"date":"2025-02-05T16:00:00.000Z","stockId":2198,"sp":7.02},{"date":"2025-02-04T16:00:00.000Z","stockId":2198,"sp":7.04},{"date":"2025-01-26T16:00:00.000Z","stockId":2198,"sp":6.88},{"date":"2025-01-23T16:00:00.000Z","stockId":2198,"sp":6.83},{"date":"2025-01-22T16:00:00.000Z","stockId":2198,"sp":6.83},{"date":"2025-01-21T16:00:00.000Z","stockId":2198,"sp":6.8},{"date":"2025-01-20T16:00:00.000Z","stockId":2198,"sp":6.92},{"date":"2025-01-19T16:00:00.000Z","stockId":2198,"sp":6.98},{"date":"2025-01-16T16:00:00.000Z","stockId":2198,"sp":6.96},{"date":"2025-01-15T16:00:00.000Z","stockId":2198,"sp":6.93},{"date":"2025-01-14T16:00:00.000Z","stockId":2198,"sp":6.98},{"date":"2025-01-13T16:00:00.000Z","stockId":2198,"sp":7.17},{"date":"2025-01-12T16:00:00.000Z","stockId":2198,"sp":6.9},{"date":"2025-01-09T16:00:00.000Z","stockId":2198,"sp":7.05},{"date":"2025-01-08T16:00:00.000Z","stockId":2198,"sp":6.81},{"date":"2025-01-07T16:00:00.000Z","stockId":2198,"sp":6.83},{"date":"2025-01-06T16:00:00.000Z","stockId":2198,"sp":6.9},{"date":"2025-01-05T16:00:00.000Z","stockId":2198,"sp":6.97},{"date":"2025-01-02T16:00:00.000Z","stockId":2198,"sp":6.87},{"date":"2025-01-01T16:00:00.000Z","stockId":2198,"sp":7.16},{"date":"2024-12-30T16:00:00.000Z","stockId":2198,"sp":7.32},{"date":"2024-12-29T16:00:00.000Z","stockId":2198,"sp":7.23},{"date":"2024-12-26T16:00:00.000Z","stockId":2198,"sp":7.02},{"date":"2024-12-25T16:00:00.000Z","stockId":2198,"sp":6.74},{"date":"2024-12-24T16:00:00.000Z","stockId":2198,"sp":6.71},{"date":"2024-12-23T16:00:00.000Z","stockId":2198,"sp":6.99},{"date":"2024-12-22T16:00:00.000Z","stockId":2198,"sp":6.89},{"date":"2024-12-19T16:00:00.000Z","stockId":2198,"sp":7.24},{"date":"2024-12-18T16:00:00.000Z","stockId":2198,"sp":7.35},{"date":"2024-12-17T16:00:00.000Z","stockId":2198,"sp":8.17},{"date":"2024-12-16T16:00:00.000Z","stockId":2198,"sp":8.45},{"date":"2024-12-15T16:00:00.000Z","stockId":2198,"sp":8.61},{"date":"2024-12-12T16:00:00.000Z","stockId":2198,"sp":8.96},{"date":"2024-12-11T16:00:00.000Z","stockId":2198,"sp":9.2},{"date":"2024-12-10T16:00:00.000Z","stockId":2198,"sp":8.75},{"date":"2024-12-09T16:00:00.000Z","stockId":2198,"sp":8.66},{"date":"2024-12-08T16:00:00.000Z","stockId":2198,"sp":8.64},{"date":"2024-12-05T16:00:00.000Z","stockId":2198,"sp":8.12},{"date":"2024-12-04T16:00:00.000Z","stockId":2198,"sp":8.04},{"date":"2024-12-03T16:00:00.000Z","stockId":2198,"sp":8.07},{"date":"2024-12-02T16:00:00.000Z","stockId":2198,"sp":8.38},{"date":"2024-12-01T16:00:00.000Z","stockId":2198,"sp":8.02},{"date":"2024-11-28T16:00:00.000Z","stockId":2198,"sp":7.94},{"date":"2024-11-27T16:00:00.000Z","stockId":2198,"sp":7.85},{"date":"2024-11-26T16:00:00.000Z","stockId":2198,"sp":8.05},{"date":"2024-11-25T16:00:00.000Z","stockId":2198,"sp":7.74},{"date":"2024-11-24T16:00:00.000Z","stockId":2198,"sp":7.92},{"date":"2024-11-21T16:00:00.000Z","stockId":2198,"sp":7.94},{"date":"2024-11-20T16:00:00.000Z","stockId":2198,"sp":8.12},{"date":"2024-11-19T16:00:00.000Z","stockId":2198,"sp":7.91},{"date":"2024-11-18T16:00:00.000Z","stockId":2198,"sp":7.48},{"date":"2024-11-17T16:00:00.000Z","stockId":2198,"sp":7.3},{"date":"2024-11-14T16:00:00.000Z","stockId":2198,"sp":7.71},{"date":"2024-11-13T16:00:00.000Z","stockId":2198,"sp":7.53},{"date":"2024-11-12T16:00:00.000Z","stockId":2198,"sp":7.65},{"date":"2024-11-11T16:00:00.000Z","stockId":2198,"sp":7.57},{"date":"2024-11-10T16:00:00.000Z","stockId":2198,"sp":7.23},{"date":"2024-11-07T16:00:00.000Z","stockId":2198,"sp":6.84},{"date":"2024-11-06T16:00:00.000Z","stockId":2198,"sp":6.91},{"date":"2024-11-05T16:00:00.000Z","stockId":2198,"sp":6.81},{"date":"2024-11-04T16:00:00.000Z","stockId":2198,"sp":6.19},{"date":"2024-11-03T16:00:00.000Z","stockId":2198,"sp":6.12},{"date":"2024-10-31T16:00:00.000Z","stockId":2198,"sp":6.08},{"date":"2024-10-30T16:00:00.000Z","stockId":2198,"sp":6.13},{"date":"2024-10-29T16:00:00.000Z","stockId":2198,"sp":6.15},{"date":"2024-10-28T16:00:00.000Z","stockId":2198,"sp":6.22},{"date":"2024-10-27T16:00:00.000Z","stockId":2198,"sp":6.44},{"date":"2024-10-24T16:00:00.000Z","stockId":2198,"sp":6.35},{"date":"2024-10-23T16:00:00.000Z","stockId":2198,"sp":6.22},{"date":"2024-10-22T16:00:00.000Z","stockId":2198,"sp":6.18},{"date":"2024-10-21T16:00:00.000Z","stockId":2198,"sp":6.15},{"date":"2024-10-20T16:00:00.000Z","stockId":2198,"sp":6.03},{"date":"2024-10-17T16:00:00.000Z","stockId":2198,"sp":6.1},{"date":"2024-10-16T16:00:00.000Z","stockId":2198,"sp":6.02},{"date":"2024-10-15T16:00:00.000Z","stockId":2198,"sp":6.13},{"date":"2024-10-14T16:00:00.000Z","stockId":2198,"sp":6.19},{"date":"2024-10-13T16:00:00.000Z","stockId":2198,"sp":6.29},{"date":"2024-10-10T16:00:00.000Z","stockId":2198,"sp":6.18},{"date":"2024-10-09T16:00:00.000Z","stockId":2198,"sp":6.4},{"date":"2024-10-08T16:00:00.000Z","stockId":2198,"sp":6.27},{"date":"2024-10-07T16:00:00.000Z","stockId":2198,"sp":6.95},{"date":"2024-09-29T16:00:00.000Z","stockId":2198,"sp":6.87},{"date":"2024-09-26T16:00:00.000Z","stockId":2198,"sp":6.38},{"date":"2024-09-25T16:00:00.000Z","stockId":2198,"sp":6.12},{"date":"2024-09-24T16:00:00.000Z","stockId":2198,"sp":6},{"date":"2024-09-23T16:00:00.000Z","stockId":2198,"sp":6.01},{"date":"2024-09-22T16:00:00.000Z","stockId":2198,"sp":5.93},{"date":"2024-09-19T16:00:00.000Z","stockId":2198,"sp":5.9},{"date":"2024-09-18T16:00:00.000Z","stockId":2198,"sp":6},{"date":"2024-09-17T16:00:00.000Z","stockId":2198,"sp":5.88},{"date":"2024-09-12T16:00:00.000Z","stockId":2198,"sp":6.05},{"date":"2024-09-11T16:00:00.000Z","stockId":2198,"sp":6.14},{"date":"2024-09-10T16:00:00.000Z","stockId":2198,"sp":6.07},{"date":"2024-09-09T16:00:00.000Z","stockId":2198,"sp":6.18},{"date":"2024-09-08T16:00:00.000Z","stockId":2198,"sp":6.22},{"date":"2024-09-05T16:00:00.000Z","stockId":2198,"sp":6.18},{"date":"2024-09-04T16:00:00.000Z","stockId":2198,"sp":6.08},{"date":"2024-09-03T16:00:00.000Z","stockId":2198,"sp":6},{"date":"2024-09-02T16:00:00.000Z","stockId":2198,"sp":6},{"date":"2024-09-01T16:00:00.000Z","stockId":2198,"sp":5.93},{"date":"2024-08-29T16:00:00.000Z","stockId":2198,"sp":6.1},{"date":"2024-08-28T16:00:00.000Z","stockId":2198,"sp":5.97},{"date":"2024-08-27T16:00:00.000Z","stockId":2198,"sp":6.06},{"date":"2024-08-26T16:00:00.000Z","stockId":2198,"sp":6.08},{"date":"2024-08-25T16:00:00.000Z","stockId":2198,"sp":6.01},{"date":"2024-08-22T16:00:00.000Z","stockId":2198,"sp":6.21},{"date":"2024-08-21T16:00:00.000Z","stockId":2198,"sp":6.29},{"date":"2024-08-20T16:00:00.000Z","stockId":2198,"sp":6.4},{"date":"2024-08-19T16:00:00.000Z","stockId":2198,"sp":6.26},{"date":"2024-08-18T16:00:00.000Z","stockId":2198,"sp":6.32},{"date":"2024-08-15T16:00:00.000Z","stockId":2198,"sp":6.37},{"date":"2024-08-14T16:00:00.000Z","stockId":2198,"sp":6.37},{"date":"2024-08-13T16:00:00.000Z","stockId":2198,"sp":6.34},{"date":"2024-08-12T16:00:00.000Z","stockId":2198,"sp":6.42},{"date":"2024-08-11T16:00:00.000Z","stockId":2198,"sp":6.43},{"date":"2024-08-08T16:00:00.000Z","stockId":2198,"sp":6.35},{"date":"2024-08-07T16:00:00.000Z","stockId":2198,"sp":6.41},{"date":"2024-08-06T16:00:00.000Z","stockId":2198,"sp":6.48},{"date":"2024-08-05T16:00:00.000Z","stockId":2198,"sp":6.43},{"date":"2024-08-04T16:00:00.000Z","stockId":2198,"sp":6.35},{"date":"2024-08-01T16:00:00.000Z","stockId":2198,"sp":6.41},{"date":"2024-07-31T16:00:00.000Z","stockId":2198,"sp":6.4},{"date":"2024-07-30T16:00:00.000Z","stockId":2198,"sp":6.46},{"date":"2024-07-29T16:00:00.000Z","stockId":2198,"sp":6.15},{"date":"2024-07-28T16:00:00.000Z","stockId":2198,"sp":6.14},{"date":"2024-07-25T16:00:00.000Z","stockId":2198,"sp":6.15},{"date":"2024-07-24T16:00:00.000Z","stockId":2198,"sp":5.94},{"date":"2024-07-23T16:00:00.000Z","stockId":2198,"sp":6.18},{"date":"2024-07-22T16:00:00.000Z","stockId":2198,"sp":6.12},{"date":"2024-07-21T16:00:00.000Z","stockId":2198,"sp":6.26},{"date":"2024-07-18T16:00:00.000Z","stockId":2198,"sp":6.29},{"date":"2024-07-17T16:00:00.000Z","stockId":2198,"sp":6.28},{"date":"2024-07-16T16:00:00.000Z","stockId":2198,"sp":6.41},{"date":"2024-07-15T16:00:00.000Z","stockId":2198,"sp":6.6},{"date":"2024-07-14T16:00:00.000Z","stockId":2198,"sp":6.69},{"date":"2024-07-11T16:00:00.000Z","stockId":2198,"sp":6.63},{"date":"2024-07-10T16:00:00.000Z","stockId":2198,"sp":6.81},{"date":"2024-07-09T16:00:00.000Z","stockId":2198,"sp":7.18},{"date":"2024-07-08T16:00:00.000Z","stockId":2198,"sp":7.98},{"date":"2024-07-07T16:00:00.000Z","stockId":2198,"sp":7.62},{"date":"2024-07-04T16:00:00.000Z","stockId":2198,"sp":7.96},{"date":"2024-07-03T16:00:00.000Z","stockId":2198,"sp":7.97},{"date":"2024-07-02T16:00:00.000Z","stockId":2198,"sp":8},{"date":"2024-07-01T16:00:00.000Z","stockId":2198,"sp":7.99},{"date":"2024-06-30T16:00:00.000Z","stockId":2198,"sp":7.88},{"date":"2024-06-27T16:00:00.000Z","stockId":2198,"sp":7.6},{"date":"2024-06-26T16:00:00.000Z","stockId":2198,"sp":7.55},{"sp":7.73,"stockId":2198,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.64,"stockId":2198,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.31,"stockId":2198,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.29,"stockId":2198,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.09,"stockId":2198,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.22,"stockId":2198,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.49,"stockId":2198,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.37,"stockId":2198,"date":"2024-06-16T16:00:00.000Z"},{"sp":6.7,"stockId":2198,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.86,"stockId":2198,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.77,"stockId":2198,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.79,"stockId":2198,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.88,"stockId":2198,"date":"2024-06-06T16:00:00.000Z"},{"sp":6.87,"stockId":2198,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.69,"stockId":2198,"date":"2024-06-04T16:00:00.000Z"},{"sp":7,"stockId":2198,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.39,"stockId":2198,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.45,"stockId":2198,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.39,"stockId":2198,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.39,"stockId":2198,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.25,"stockId":2198,"date":"2024-05-27T16:00:00.000Z"},{"sp":6.46,"stockId":2198,"date":"2024-05-26T16:00:00.000Z"},{"sp":6.44,"stockId":2198,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.52,"stockId":2198,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.77,"stockId":2198,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.91,"stockId":2198,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.77,"stockId":2198,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.15,"stockId":2198,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.14,"stockId":2198,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.17,"stockId":2198,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.28,"stockId":2198,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.12,"stockId":2198,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2198,"sp":6.38},{"date":"2024-05-08T16:00:00.000Z","stockId":2198,"sp":6.5},{"date":"2024-05-07T16:00:00.000Z","stockId":2198,"sp":6.4},{"date":"2024-05-06T16:00:00.000Z","stockId":2198,"sp":6.57},{"date":"2024-05-05T16:00:00.000Z","stockId":2198,"sp":6.7},{"date":"2024-04-29T16:00:00.000Z","stockId":2198,"sp":6.55},{"date":"2024-04-28T16:00:00.000Z","stockId":2198,"sp":6.61},{"date":"2024-04-25T16:00:00.000Z","stockId":2198,"sp":6.47},{"date":"2024-04-24T16:00:00.000Z","stockId":2198,"sp":6.77},{"date":"2024-04-23T16:00:00.000Z","stockId":2198,"sp":6.7},{"date":"2024-04-22T16:00:00.000Z","stockId":2198,"sp":6.69},{"date":"2024-04-21T16:00:00.000Z","stockId":2198,"sp":6.66},{"date":"2024-04-18T16:00:00.000Z","stockId":2198,"sp":6.66},{"date":"2024-04-17T16:00:00.000Z","stockId":2198,"sp":6.58},{"date":"2024-04-16T16:00:00.000Z","stockId":2198,"sp":6.64},{"date":"2024-04-15T16:00:00.000Z","stockId":2198,"sp":6.44},{"date":"2024-04-14T16:00:00.000Z","stockId":2198,"sp":6.81},{"date":"2024-04-11T16:00:00.000Z","stockId":2198,"sp":7},{"date":"2024-04-10T16:00:00.000Z","stockId":2198,"sp":7.04},{"date":"2024-04-09T16:00:00.000Z","stockId":2198,"sp":7.2},{"date":"2024-04-08T16:00:00.000Z","stockId":2198,"sp":7.2},{"date":"2024-04-07T16:00:00.000Z","stockId":2198,"sp":7.11},{"date":"2024-04-02T16:00:00.000Z","stockId":2198,"sp":6.93},{"date":"2024-04-01T16:00:00.000Z","stockId":2198,"sp":6.71},{"date":"2024-03-31T16:00:00.000Z","stockId":2198,"sp":6.69},{"date":"2024-03-28T16:00:00.000Z","stockId":2198,"sp":6.53},{"date":"2024-03-27T16:00:00.000Z","stockId":2198,"sp":6.51},{"date":"2024-03-26T16:00:00.000Z","stockId":2198,"sp":6.33},{"date":"2024-03-25T16:00:00.000Z","stockId":2198,"sp":6.5},{"date":"2024-03-24T16:00:00.000Z","stockId":2198,"sp":6.59},{"date":"2024-03-21T16:00:00.000Z","stockId":2198,"sp":6.71},{"date":"2024-03-20T16:00:00.000Z","stockId":2198,"sp":6.79},{"date":"2024-03-19T16:00:00.000Z","stockId":2198,"sp":6.63},{"date":"2024-03-18T16:00:00.000Z","stockId":2198,"sp":6.58},{"date":"2024-03-17T16:00:00.000Z","stockId":2198,"sp":6.63},{"date":"2024-03-14T16:00:00.000Z","stockId":2198,"sp":6.62},{"date":"2024-03-13T16:00:00.000Z","stockId":2198,"sp":6.56},{"date":"2024-03-12T16:00:00.000Z","stockId":2198,"sp":6.57},{"date":"2024-03-11T16:00:00.000Z","stockId":2198,"sp":6.76},{"date":"2024-03-10T16:00:00.000Z","stockId":2198,"sp":6.28},{"date":"2024-03-07T16:00:00.000Z","stockId":2198,"sp":6.22},{"date":"2024-03-06T16:00:00.000Z","stockId":2198,"sp":5.95},{"date":"2024-03-05T16:00:00.000Z","stockId":2198,"sp":6.09},{"date":"2024-03-04T16:00:00.000Z","stockId":2198,"sp":5.82},{"date":"2024-03-03T16:00:00.000Z","stockId":2198,"sp":5.97},{"date":"2024-02-29T16:00:00.000Z","stockId":2198,"sp":5.93},{"date":"2024-02-28T16:00:00.000Z","stockId":2198,"sp":5.91},{"date":"2024-02-27T16:00:00.000Z","stockId":2198,"sp":5.78},{"date":"2024-02-26T16:00:00.000Z","stockId":2198,"sp":5.97},{"date":"2024-02-25T16:00:00.000Z","stockId":2198,"sp":5.96},{"date":"2024-02-22T16:00:00.000Z","stockId":2198,"sp":5.79},{"date":"2024-02-21T16:00:00.000Z","stockId":2198,"sp":5.78},{"date":"2024-02-20T16:00:00.000Z","stockId":2198,"sp":5.8},{"date":"2024-02-19T16:00:00.000Z","stockId":2198,"sp":5.74},{"date":"2024-02-18T16:00:00.000Z","stockId":2198,"sp":5.71},{"date":"2024-02-07T16:00:00.000Z","stockId":2198,"sp":5.82},{"date":"2024-02-06T16:00:00.000Z","stockId":2198,"sp":5.44},{"date":"2024-02-05T16:00:00.000Z","stockId":2198,"sp":5.39},{"date":"2024-02-04T16:00:00.000Z","stockId":2198,"sp":4.9},{"date":"2024-02-01T16:00:00.000Z","stockId":2198,"sp":5.43},{"date":"2024-01-31T16:00:00.000Z","stockId":2198,"sp":5.55},{"date":"2024-01-30T16:00:00.000Z","stockId":2198,"sp":5.8},{"date":"2024-01-29T16:00:00.000Z","stockId":2198,"sp":6},{"date":"2024-01-28T16:00:00.000Z","stockId":2198,"sp":6.23},{"date":"2024-01-25T16:00:00.000Z","stockId":2198,"sp":6.37},{"date":"2024-01-24T16:00:00.000Z","stockId":2198,"sp":6.34},{"date":"2024-01-23T16:00:00.000Z","stockId":2198,"sp":6.13},{"date":"2024-01-22T16:00:00.000Z","stockId":2198,"sp":6.13},{"date":"2024-01-21T16:00:00.000Z","stockId":2198,"sp":6.29},{"date":"2024-01-18T16:00:00.000Z","stockId":2198,"sp":6.82},{"date":"2024-01-17T16:00:00.000Z","stockId":2198,"sp":6.89},{"date":"2024-01-16T16:00:00.000Z","stockId":2198,"sp":7.05},{"date":"2024-01-15T16:00:00.000Z","stockId":2198,"sp":7.06},{"date":"2024-01-14T16:00:00.000Z","stockId":2198,"sp":7.09},{"date":"2024-01-11T16:00:00.000Z","stockId":2198,"sp":7.19},{"date":"2024-01-10T16:00:00.000Z","stockId":2198,"sp":7.21},{"date":"2024-01-09T16:00:00.000Z","stockId":2198,"sp":7.17},{"date":"2024-01-08T16:00:00.000Z","stockId":2198,"sp":7.16},{"date":"2024-01-07T16:00:00.000Z","stockId":2198,"sp":7.12},{"date":"2024-01-04T16:00:00.000Z","stockId":2198,"sp":7.21},{"date":"2024-01-03T16:00:00.000Z","stockId":2198,"sp":7.31},{"date":"2024-01-02T16:00:00.000Z","stockId":2198,"sp":7.33},{"date":"2024-01-01T16:00:00.000Z","stockId":2198,"sp":7.37},{"date":"2023-12-28T16:00:00.000Z","stockId":2198,"sp":7.28},{"date":"2023-12-27T16:00:00.000Z","stockId":2198,"sp":7.15},{"date":"2023-12-26T16:00:00.000Z","stockId":2198,"sp":7.09},{"date":"2023-12-25T16:00:00.000Z","stockId":2198,"sp":7.08},{"date":"2023-12-24T16:00:00.000Z","stockId":2198,"sp":7.24},{"date":"2023-12-21T16:00:00.000Z","stockId":2198,"sp":7.18},{"date":"2023-12-20T16:00:00.000Z","stockId":2198,"sp":7.25},{"date":"2023-12-19T16:00:00.000Z","stockId":2198,"sp":7.17},{"date":"2023-12-18T16:00:00.000Z","stockId":2198,"sp":7.31},{"date":"2023-12-17T16:00:00.000Z","stockId":2198,"sp":7.43},{"date":"2023-12-14T16:00:00.000Z","stockId":2198,"sp":7.45},{"date":"2023-12-13T16:00:00.000Z","stockId":2198,"sp":7.57},{"date":"2023-12-12T16:00:00.000Z","stockId":2198,"sp":7.62},{"date":"2023-12-11T16:00:00.000Z","stockId":2198,"sp":7.59},{"date":"2023-12-10T16:00:00.000Z","stockId":2198,"sp":7.59},{"date":"2023-12-07T16:00:00.000Z","stockId":2198,"sp":7.55},{"date":"2023-12-06T16:00:00.000Z","stockId":2198,"sp":7.6},{"date":"2023-12-05T16:00:00.000Z","stockId":2198,"sp":7.62},{"date":"2023-12-04T16:00:00.000Z","stockId":2198,"sp":7.52},{"date":"2023-12-03T16:00:00.000Z","stockId":2198,"sp":7.6},{"date":"2023-11-30T16:00:00.000Z","stockId":2198,"sp":7.51},{"date":"2023-11-29T16:00:00.000Z","stockId":2198,"sp":7.56},{"date":"2023-11-28T16:00:00.000Z","stockId":2198,"sp":7.6},{"date":"2023-11-27T16:00:00.000Z","stockId":2198,"sp":7.64},{"date":"2023-11-26T16:00:00.000Z","stockId":2198,"sp":7.63},{"date":"2023-11-23T16:00:00.000Z","stockId":2198,"sp":7.62},{"date":"2023-11-22T16:00:00.000Z","stockId":2198,"sp":7.58},{"date":"2023-11-21T16:00:00.000Z","stockId":2198,"sp":7.51},{"date":"2023-11-20T16:00:00.000Z","stockId":2198,"sp":7.5},{"date":"2023-11-19T16:00:00.000Z","stockId":2198,"sp":7.63},{"date":"2023-11-16T16:00:00.000Z","stockId":2198,"sp":7.4},{"date":"2023-11-15T16:00:00.000Z","stockId":2198,"sp":6.98},{"date":"2023-11-14T16:00:00.000Z","stockId":2198,"sp":6.81},{"date":"2023-11-13T16:00:00.000Z","stockId":2198,"sp":6.73},{"date":"2023-11-12T16:00:00.000Z","stockId":2198,"sp":6.78},{"date":"2023-11-09T16:00:00.000Z","stockId":2198,"sp":6.72},{"date":"2023-11-08T16:00:00.000Z","stockId":2198,"sp":6.7},{"date":"2023-11-07T16:00:00.000Z","stockId":2198,"sp":6.79},{"date":"2023-11-06T16:00:00.000Z","stockId":2198,"sp":6.74},{"date":"2023-11-05T16:00:00.000Z","stockId":2198,"sp":6.77},{"date":"2023-11-02T16:00:00.000Z","stockId":2198,"sp":6.77},{"date":"2023-11-01T16:00:00.000Z","stockId":2198,"sp":6.73},{"date":"2023-10-31T16:00:00.000Z","stockId":2198,"sp":6.78},{"date":"2023-10-30T16:00:00.000Z","stockId":2198,"sp":6.68},{"date":"2023-10-29T16:00:00.000Z","stockId":2198,"sp":6.62},{"date":"2023-10-26T16:00:00.000Z","stockId":2198,"sp":6.45},{"date":"2023-10-25T16:00:00.000Z","stockId":2198,"sp":6.3},{"date":"2023-10-24T16:00:00.000Z","stockId":2198,"sp":6.27},{"date":"2023-10-23T16:00:00.000Z","stockId":2198,"sp":6.34},{"date":"2023-10-22T16:00:00.000Z","stockId":2198,"sp":6.31},{"date":"2023-10-19T16:00:00.000Z","stockId":2198,"sp":6.3},{"date":"2023-10-18T16:00:00.000Z","stockId":2198,"sp":6.36},{"date":"2023-10-17T16:00:00.000Z","stockId":2198,"sp":6.49},{"date":"2023-10-16T16:00:00.000Z","stockId":2198,"sp":6.62},{"date":"2023-10-15T16:00:00.000Z","stockId":2198,"sp":6.69},{"date":"2023-10-12T16:00:00.000Z","stockId":2198,"sp":6.75},{"date":"2023-10-11T16:00:00.000Z","stockId":2198,"sp":6.76},{"date":"2023-10-10T16:00:00.000Z","stockId":2198,"sp":6.69},{"date":"2023-10-09T16:00:00.000Z","stockId":2198,"sp":6.65},{"date":"2023-10-08T16:00:00.000Z","stockId":2198,"sp":6.71},{"date":"2023-09-27T16:00:00.000Z","stockId":2198,"sp":6.94},{"date":"2023-09-26T16:00:00.000Z","stockId":2198,"sp":6.86},{"date":"2023-09-25T16:00:00.000Z","stockId":2198,"sp":6.76},{"date":"2023-09-24T16:00:00.000Z","stockId":2198,"sp":6.85},{"date":"2023-09-21T16:00:00.000Z","stockId":2198,"sp":6.82},{"date":"2023-09-20T16:00:00.000Z","stockId":2198,"sp":6.74},{"date":"2023-09-19T16:00:00.000Z","stockId":2198,"sp":6.77},{"date":"2023-09-18T16:00:00.000Z","stockId":2198,"sp":6.76},{"date":"2023-09-17T16:00:00.000Z","stockId":2198,"sp":6.77},{"date":"2023-09-14T16:00:00.000Z","stockId":2198,"sp":6.72},{"date":"2023-09-13T16:00:00.000Z","stockId":2198,"sp":6.6},{"date":"2023-09-12T16:00:00.000Z","stockId":2198,"sp":6.59},{"date":"2023-09-11T16:00:00.000Z","stockId":2198,"sp":6.74},{"date":"2023-09-10T16:00:00.000Z","stockId":2198,"sp":6.7},{"date":"2023-09-07T16:00:00.000Z","stockId":2198,"sp":6.7},{"date":"2023-09-06T16:00:00.000Z","stockId":2198,"sp":6.7},{"date":"2023-09-05T16:00:00.000Z","stockId":2198,"sp":6.82},{"date":"2023-09-04T16:00:00.000Z","stockId":2198,"sp":6.77},{"date":"2023-09-03T16:00:00.000Z","stockId":2198,"sp":6.83},{"date":"2023-08-31T16:00:00.000Z","stockId":2198,"sp":6.83},{"date":"2023-08-30T16:00:00.000Z","stockId":2198,"sp":6.94},{"date":"2023-08-29T16:00:00.000Z","stockId":2198,"sp":6.89},{"date":"2023-08-28T16:00:00.000Z","stockId":2198,"sp":6.86},{"date":"2023-08-27T16:00:00.000Z","stockId":2198,"sp":6.77},{"date":"2023-08-24T16:00:00.000Z","stockId":2198,"sp":6.68},{"date":"2023-08-23T16:00:00.000Z","stockId":2198,"sp":6.78},{"date":"2023-08-22T16:00:00.000Z","stockId":2198,"sp":6.83},{"date":"2023-08-21T16:00:00.000Z","stockId":2198,"sp":6.95},{"date":"2023-08-20T16:00:00.000Z","stockId":2198,"sp":6.82},{"date":"2023-08-17T16:00:00.000Z","stockId":2198,"sp":7.02},{"date":"2023-08-16T16:00:00.000Z","stockId":2198,"sp":7.34},{"date":"2023-08-15T16:00:00.000Z","stockId":2198,"sp":7.29},{"date":"2023-08-14T16:00:00.000Z","stockId":2198,"sp":7.39},{"date":"2023-08-13T16:00:00.000Z","stockId":2198,"sp":7.36},{"date":"2023-08-10T16:00:00.000Z","stockId":2198,"sp":7.35},{"date":"2023-08-09T16:00:00.000Z","stockId":2198,"sp":7.37},{"date":"2023-08-08T16:00:00.000Z","stockId":2198,"sp":7.42},{"date":"2023-08-07T16:00:00.000Z","stockId":2198,"sp":7.44},{"date":"2023-08-06T16:00:00.000Z","stockId":2198,"sp":7.4},{"date":"2023-08-03T16:00:00.000Z","stockId":2198,"sp":7.61},{"date":"2023-08-02T16:00:00.000Z","stockId":2198,"sp":7.54},{"date":"2023-08-01T16:00:00.000Z","stockId":2198,"sp":7.53},{"date":"2023-07-31T16:00:00.000Z","stockId":2198,"sp":7.47},{"date":"2023-07-30T16:00:00.000Z","stockId":2198,"sp":7.54},{"date":"2023-07-27T16:00:00.000Z","stockId":2198,"sp":7.57},{"date":"2023-07-26T16:00:00.000Z","stockId":2198,"sp":7.5},{"date":"2023-07-25T16:00:00.000Z","stockId":2198,"sp":7.55},{"date":"2023-07-24T16:00:00.000Z","stockId":2198,"sp":7.57},{"date":"2023-07-23T16:00:00.000Z","stockId":2198,"sp":7.58},{"date":"2023-07-20T16:00:00.000Z","stockId":2198,"sp":7.42},{"date":"2023-07-19T16:00:00.000Z","stockId":2198,"sp":7.57},{"date":"2023-07-18T16:00:00.000Z","stockId":2198,"sp":7.64},{"date":"2023-07-17T16:00:00.000Z","stockId":2198,"sp":7.65},{"date":"2023-07-16T16:00:00.000Z","stockId":2198,"sp":7.6},{"date":"2023-07-13T16:00:00.000Z","stockId":2198,"sp":7.53},{"date":"2023-07-12T16:00:00.000Z","stockId":2198,"sp":7.47},{"date":"2023-07-11T16:00:00.000Z","stockId":2198,"sp":7.42},{"date":"2023-07-10T16:00:00.000Z","stockId":2198,"sp":7.51},{"date":"2023-07-09T16:00:00.000Z","stockId":2198,"sp":7.65},{"date":"2023-07-06T16:00:00.000Z","stockId":2198,"sp":7.78},{"date":"2023-07-05T16:00:00.000Z","stockId":2198,"sp":7.91},{"date":"2023-07-04T16:00:00.000Z","stockId":2198,"sp":7.81},{"date":"2023-07-03T16:00:00.000Z","stockId":2198,"sp":8.66},{"date":"2023-07-02T16:00:00.000Z","stockId":2198,"sp":8.7},{"date":"2023-06-29T16:00:00.000Z","stockId":2198,"sp":8.97},{"date":"2023-06-28T16:00:00.000Z","stockId":2198,"sp":8.25},{"date":"2023-06-27T16:00:00.000Z","stockId":2198,"sp":7.66},{"date":"2023-06-26T16:00:00.000Z","stockId":2198,"sp":7.68},{"date":"2023-06-25T16:00:00.000Z","stockId":2198,"sp":7.48},{"date":"2023-06-20T16:00:00.000Z","stockId":2198,"sp":7.59},{"date":"2023-06-19T16:00:00.000Z","stockId":2198,"sp":7.61},{"date":"2023-06-18T16:00:00.000Z","stockId":2198,"sp":7.75},{"date":"2023-06-15T16:00:00.000Z","stockId":2198,"sp":7.86},{"date":"2023-06-14T16:00:00.000Z","stockId":2198,"sp":7.88},{"date":"2023-06-13T16:00:00.000Z","stockId":2198,"sp":7.9},{"date":"2023-06-12T16:00:00.000Z","stockId":2198,"sp":7.64},{"date":"2023-06-11T16:00:00.000Z","stockId":2198,"sp":7.56},{"date":"2023-06-08T16:00:00.000Z","stockId":2198,"sp":7.5}],"dateFlag":"day"}