window.pageData = {"stock":{"_id":2059,"stockCode":"002059","exchange":"sz","market":"a","stockType":"company","followedNum":200,"ipoDate":"2006-08-09T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":25,"fsTableType":"non_financial","tickerId":2059,"establishDate":"2000-12-28T16:00:00.000Z","memoNum":1,"listingStatus":"normally_listed","currency":"CNY","name":"云南旅游","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"ynly","actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"云南"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000460301,"stockCode":"460301","name":"旅游综合","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":460301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":56.368279966308},"pb":{"mcw":2.3119805786865415},"ps_ttm":{"mcw":2.132287257253534},"dyr":{"mcw":0.01053344433470324}},"staticDividendYieldRatio":0.009695963322771168},"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":2010000460300,"stockCode":"460300","name":"旅游综合","stockType":"industry","exchange":"sw","tickerId":460300,"source":"sw"},{"_id":2010000460301,"stockCode":"460301","name":"旅游综合","stockType":"industry","exchange":"sw","tickerId":460301,"source":"sw"}],"sw_2021":[{"_id":2020000460000,"stockCode":"460000","name":"社会服务","stockType":"industry","exchange":"sw_2021","tickerId":460000,"source":"sw_2021"},{"_id":2020000461000,"stockCode":"461000","name":"旅游及景区","stockType":"industry","exchange":"sw_2021","tickerId":461000,"source":"sw_2021"},{"_id":2020000461002,"stockCode":"461002","name":"人工景区","stockType":"industry","exchange":"sw_2021","tickerId":461002,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930633,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930633","tickerId":930633,"source":"csi","name":"中证旅游","weighting":0.01144},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00032},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00011},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.ynlygf.com","companyName":"云南旅游股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2059,"type":"tr_dri","cagr_p_r_fs":0.014193896823299301,"cagr_p_r_fys":-0.17843866171003686,"cagr_p_r_y1":-0.12820512820512797,"cagr_p_r_y3":-0.12243052804763366,"cagr_p_r_y5":-0.022182419870484194,"p_r_fs":0.32156052554871106,"cagr_p_r_d30":-0.1177644710578839,"cagr_p_r_d60":-0.049462365591397495,"cagr_p_r_d90":-0.1628787878787875,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2006-08-09T16:00:00.000Z","cagr_p_r_y10":-0.05699681921288369,"cagr_p_r_d14":-0.08488612836438914,"cagr_p_r_d7":-0.034934497816593746},"shnc":{"stockId":2059,"type":"shnc","shnc_rld":"2026-04-29T16:00:00.000Z","shnc_rln":63035,"shnc_d20":0.006386205795481759,"shnc_d30":-0.013644827640164614,"shnc_d60":-0.02162103433289874,"shnc_d90":-0.03598519606043923,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":63907,"shnc_q1":-0.020402219565284038,"shnc_q2":-0.1811204223366905,"shnc_q3":0.12643212183170585},"ple":{"stockId":2059,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":2059,"type":"mm_ha","mm_sh":3158851,"mm_sha":16173317,"mm_sh_cap_r":0.003213329603728496,"spc":0.0323,"mm_shc_v_r":0.022948629074515822,"mm_sh_nba_d1":9216969.67797001,"mm_sh_nba_d5":9216969.67797001,"mm_sh_nba_d20":9216969.67797001,"mm_sh_nba_d60":9216969.67797001,"mm_sh_nba_d120":-3685015.7784087583,"mm_sh_nba_d240":-18095977.001240693,"mm_sh_cap_rc_d1":0.0015726404550619744,"mm_sh_cap_rc_d5":0.0015726404550619744,"mm_sh_cap_rc_d20":0.0015726404550619744,"mm_sh_cap_rc_d60":0.0015726404550619744,"mm_sh_cap_rc_d120":-0.0009366783911156275,"mm_sh_nbv_d1":1545978,"mm_sh_nbv_d5":1545978,"mm_sh_nbv_d20":1545978,"mm_sh_nbv_d60":1545978,"mm_sh_nbv_d120":-920798,"mm_sh_nbv_d240":-3620460,"mm_sh_nbp_d1":-792665.2707469428,"mm_sh_nbp_d5":554352.1919425634,"mm_sh_nbp_d20":554352.1919425634,"mm_sh_nbp_d60":554352.1919425634,"mm_sh_nbp_d120":-1382265.7311933897,"mm_sh_nbp_d240":-694748.3695541527,"mm_sh_nbpr_d1":-0.08600063778462198,"mm_sh_nbpr_d5":0.01972104003876418,"mm_sh_nbpr_d20":0.01972104003876418,"mm_sh_nbpr_d60":0.01972104003876418,"mm_sh_nbpr_d120":-0.024308883257346807,"mm_sh_nbpr_d240":-0.01470369177689618,"mm_sh_cap_rc_d240":-0.003682899667352107,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0015283203073659158,"mm_shc_v_r_d20":0.001147431453725791,"mm_shc_v_r_d240":-0.0009285082193136017,"mm_shc_v_r_d5":0.004589725814903164,"mm_shc_v_r_d60":0.0003824771512419304,"mm_sh_cap_rc_q1":-0.0016598357591908475,"mm_sh_cap_rc_q2":0.0010190224474711236,"mm_sh_cap_rc_q3":0.002591662902533098,"mm_sh_cap_rc_q4":0.00008234405635549604,"mm_sh_nba_q1":-8313410.90369732,"mm_sh_nba_q2":5794697.266694068,"mm_sh_nba_q3":15011666.94466408,"mm_sh_nba_q4":2109681.4882853106,"mm_sh_nbv_q1":-1631695,"mm_sh_nbv_q2":1001746,"mm_sh_nbv_q3":2547724,"mm_sh_nbv_q4":80948}},"priceMetrics":{"pe_ttm":-14.202287237895588,"d_pe_ttm":-12.868724925014739,"pb":4.2302172043522255,"pb_wo_gw":4.2302172043522255,"dyr":0,"mc":4474961873.46,"mc_om":4474961873.46,"sp":4.42,"spc":-0.0067,"ta":28845524,"to_r":0.006634785773180935,"cmc":4345063576,"ecmc":1933671995.84,"ecmc_psh":30676,"shn":63035}},"shareholdersEquityChangeData":[{"_id":"688e6b74e012d0f1cd91d69a","stockId":2059,"source":"cn_info","shareholderName":"李坚","declarationDate":"2025-07-04T16:00:00.000Z","date":"2025-07-02T16:00:00.000Z","changeQuantity":-9796251,"sharesChangeRatio":0.00968,"priceLimit":"5.15","sharesHeldAfterChange":0.029,"quantityHeldAfterChange":29388756,"priceFloor":5.15,"priceCeiling":5.15,"averagePrice":5.15,"stock":{"_id":2059,"stockCode":"002059","exchange":"sz","market":"a","stockType":"company","followedNum":200,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":2059,"memoNum":1,"currency":"CNY","name":"云南旅游","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":2059,"sp":4.42},{"stockId":2059,"date":"2026-05-20T16:00:00.000Z","sp":4.45},{"stockId":2059,"date":"2026-05-19T16:00:00.000Z","sp":4.48},{"stockId":2059,"date":"2026-05-18T16:00:00.000Z","sp":4.57},{"stockId":2059,"date":"2026-05-17T16:00:00.000Z","sp":4.59},{"date":"2026-05-14T16:00:00.000Z","stockId":2059,"sp":4.58},{"date":"2026-05-13T16:00:00.000Z","stockId":2059,"sp":4.63},{"date":"2026-05-12T16:00:00.000Z","stockId":2059,"sp":4.68},{"stockId":2059,"date":"2026-05-11T16:00:00.000Z","sp":4.69},{"stockId":2059,"date":"2026-05-10T16:00:00.000Z","sp":4.76},{"stockId":2059,"date":"2026-05-07T16:00:00.000Z","sp":4.83},{"date":"2026-05-06T16:00:00.000Z","stockId":2059,"sp":4.79},{"stockId":2059,"date":"2026-05-05T16:00:00.000Z","sp":4.79},{"stockId":2059,"date":"2026-04-29T16:00:00.000Z","sp":4.9},{"stockId":2059,"date":"2026-04-28T16:00:00.000Z","sp":4.95},{"date":"2026-04-27T16:00:00.000Z","stockId":2059,"sp":4.94},{"date":"2026-04-26T16:00:00.000Z","stockId":2059,"sp":5.01},{"date":"2026-04-23T16:00:00.000Z","stockId":2059,"sp":4.98},{"date":"2026-04-22T16:00:00.000Z","stockId":2059,"sp":4.92},{"stockId":2059,"date":"2026-04-21T16:00:00.000Z","sp":5.01},{"stockId":2059,"date":"2026-04-20T16:00:00.000Z","sp":5.07},{"stockId":2059,"date":"2026-04-19T16:00:00.000Z","sp":5.09},{"stockId":2059,"date":"2026-04-16T16:00:00.000Z","sp":5.12},{"stockId":2059,"date":"2026-04-15T16:00:00.000Z","sp":5.28},{"date":"2026-04-14T16:00:00.000Z","stockId":2059,"sp":5.12},{"date":"2026-04-13T16:00:00.000Z","stockId":2059,"sp":5.1},{"stockId":2059,"date":"2026-04-12T16:00:00.000Z","sp":5.09},{"date":"2026-04-09T16:00:00.000Z","stockId":2059,"sp":5.12},{"date":"2026-04-08T16:00:00.000Z","stockId":2059,"sp":5.08},{"date":"2026-04-07T16:00:00.000Z","stockId":2059,"sp":5.19},{"date":"2026-04-06T16:00:00.000Z","stockId":2059,"sp":5.03},{"date":"2026-04-02T16:00:00.000Z","stockId":2059,"sp":4.95},{"date":"2026-04-01T16:00:00.000Z","stockId":2059,"sp":5.03},{"date":"2026-03-31T16:00:00.000Z","stockId":2059,"sp":5.1},{"stockId":2059,"date":"2026-03-30T16:00:00.000Z","sp":5.12},{"stockId":2059,"date":"2026-03-29T16:00:00.000Z","sp":4.96},{"stockId":2059,"date":"2026-03-26T16:00:00.000Z","sp":5.08},{"date":"2026-03-25T16:00:00.000Z","stockId":2059,"sp":5.04},{"stockId":2059,"date":"2026-03-24T16:00:00.000Z","sp":5.02},{"date":"2026-03-23T16:00:00.000Z","stockId":2059,"sp":4.87},{"date":"2026-03-22T16:00:00.000Z","stockId":2059,"sp":4.65},{"date":"2026-03-19T16:00:00.000Z","stockId":2059,"sp":4.98},{"stockId":2059,"date":"2026-03-18T16:00:00.000Z","sp":5.02},{"stockId":2059,"date":"2026-03-17T16:00:00.000Z","sp":5.12},{"stockId":2059,"date":"2026-03-16T16:00:00.000Z","sp":5.14},{"date":"2026-03-15T16:00:00.000Z","stockId":2059,"sp":5.18},{"date":"2026-03-12T16:00:00.000Z","stockId":2059,"sp":5.09},{"date":"2026-03-11T16:00:00.000Z","stockId":2059,"sp":5.11},{"date":"2026-03-10T16:00:00.000Z","stockId":2059,"sp":5.11},{"date":"2026-03-09T16:00:00.000Z","stockId":2059,"sp":5.13},{"stockId":2059,"date":"2026-03-08T16:00:00.000Z","sp":5.07},{"stockId":2059,"date":"2026-03-05T16:00:00.000Z","sp":5.11},{"date":"2026-03-04T16:00:00.000Z","stockId":2059,"sp":4.98},{"date":"2026-03-03T16:00:00.000Z","stockId":2059,"sp":4.93},{"stockId":2059,"date":"2026-03-02T16:00:00.000Z","sp":4.98},{"date":"2026-03-01T16:00:00.000Z","stockId":2059,"sp":5.08},{"stockId":2059,"date":"2026-02-26T16:00:00.000Z","sp":5.19},{"stockId":2059,"date":"2026-02-25T16:00:00.000Z","sp":5.15},{"date":"2026-02-24T16:00:00.000Z","stockId":2059,"sp":5.22},{"date":"2026-02-23T16:00:00.000Z","stockId":2059,"sp":5.19},{"stockId":2059,"date":"2026-02-12T16:00:00.000Z","sp":5.28},{"stockId":2059,"date":"2026-02-11T16:00:00.000Z","sp":5.24},{"stockId":2059,"date":"2026-02-10T16:00:00.000Z","sp":5.4},{"stockId":2059,"date":"2026-02-09T16:00:00.000Z","sp":5.48},{"date":"2026-02-08T16:00:00.000Z","stockId":2059,"sp":5.4},{"stockId":2059,"date":"2026-02-05T16:00:00.000Z","sp":5.33},{"date":"2026-02-04T16:00:00.000Z","stockId":2059,"sp":5.4},{"date":"2026-02-03T16:00:00.000Z","stockId":2059,"sp":5.29},{"date":"2026-02-02T16:00:00.000Z","stockId":2059,"sp":5.21},{"stockId":2059,"date":"2026-02-01T16:00:00.000Z","sp":5.16},{"date":"2026-01-29T16:00:00.000Z","stockId":2059,"sp":5.57},{"stockId":2059,"date":"2026-01-28T16:00:00.000Z","sp":5.47},{"date":"2026-01-27T16:00:00.000Z","stockId":2059,"sp":5.42},{"stockId":2059,"date":"2026-01-26T16:00:00.000Z","sp":5.4},{"stockId":2059,"date":"2026-01-25T16:00:00.000Z","sp":5.49},{"stockId":2059,"date":"2026-01-22T16:00:00.000Z","sp":5.6},{"date":"2026-01-21T16:00:00.000Z","stockId":2059,"sp":5.56},{"date":"2026-01-20T16:00:00.000Z","stockId":2059,"sp":5.53},{"date":"2026-01-19T16:00:00.000Z","stockId":2059,"sp":5.58},{"stockId":2059,"date":"2026-01-18T16:00:00.000Z","sp":5.66},{"date":"2026-01-15T16:00:00.000Z","stockId":2059,"sp":5.55},{"date":"2026-01-14T16:00:00.000Z","stockId":2059,"sp":5.79},{"stockId":2059,"date":"2026-01-13T16:00:00.000Z","sp":5.65},{"date":"2026-01-12T16:00:00.000Z","stockId":2059,"sp":5.44},{"stockId":2059,"date":"2026-01-11T16:00:00.000Z","sp":5.52},{"stockId":2059,"date":"2026-01-08T16:00:00.000Z","sp":5.43},{"date":"2026-01-07T16:00:00.000Z","stockId":2059,"sp":5.43},{"date":"2026-01-06T16:00:00.000Z","stockId":2059,"sp":5.43},{"date":"2026-01-05T16:00:00.000Z","stockId":2059,"sp":5.39},{"date":"2026-01-04T16:00:00.000Z","stockId":2059,"sp":5.34},{"date":"2025-12-30T16:00:00.000Z","stockId":2059,"sp":5.38},{"date":"2025-12-29T16:00:00.000Z","stockId":2059,"sp":5.34},{"date":"2025-12-28T16:00:00.000Z","stockId":2059,"sp":5.37},{"date":"2025-12-25T16:00:00.000Z","stockId":2059,"sp":5.37},{"date":"2025-12-24T16:00:00.000Z","stockId":2059,"sp":5.39},{"date":"2025-12-23T16:00:00.000Z","stockId":2059,"sp":5.39},{"date":"2025-12-22T16:00:00.000Z","stockId":2059,"sp":5.37},{"date":"2025-12-21T16:00:00.000Z","stockId":2059,"sp":5.57},{"date":"2025-12-18T16:00:00.000Z","stockId":2059,"sp":5.65},{"date":"2025-12-17T16:00:00.000Z","stockId":2059,"sp":5.49},{"date":"2025-12-16T16:00:00.000Z","stockId":2059,"sp":5.46},{"date":"2025-12-15T16:00:00.000Z","stockId":2059,"sp":5.3},{"date":"2025-12-14T16:00:00.000Z","stockId":2059,"sp":5.29},{"date":"2025-12-11T16:00:00.000Z","stockId":2059,"sp":5.24},{"date":"2025-12-10T16:00:00.000Z","stockId":2059,"sp":5.22},{"date":"2025-12-09T16:00:00.000Z","stockId":2059,"sp":5.38},{"date":"2025-12-08T16:00:00.000Z","stockId":2059,"sp":5.36},{"date":"2025-12-07T16:00:00.000Z","stockId":2059,"sp":5.42},{"date":"2025-12-04T16:00:00.000Z","stockId":2059,"sp":5.45},{"date":"2025-12-03T16:00:00.000Z","stockId":2059,"sp":5.42},{"date":"2025-12-02T16:00:00.000Z","stockId":2059,"sp":5.66},{"date":"2025-12-01T16:00:00.000Z","stockId":2059,"sp":5.78},{"date":"2025-11-30T16:00:00.000Z","stockId":2059,"sp":5.82},{"date":"2025-11-27T16:00:00.000Z","stockId":2059,"sp":5.64},{"date":"2025-11-26T16:00:00.000Z","stockId":2059,"sp":5.78},{"date":"2025-11-25T16:00:00.000Z","stockId":2059,"sp":5.89},{"date":"2025-11-24T16:00:00.000Z","stockId":2059,"sp":6.01},{"date":"2025-11-23T16:00:00.000Z","stockId":2059,"sp":6},{"date":"2025-11-20T16:00:00.000Z","stockId":2059,"sp":5.84},{"date":"2025-11-19T16:00:00.000Z","stockId":2059,"sp":5.84},{"date":"2025-11-18T16:00:00.000Z","stockId":2059,"sp":6.24},{"date":"2025-11-17T16:00:00.000Z","stockId":2059,"sp":5.67},{"date":"2025-11-16T16:00:00.000Z","stockId":2059,"sp":5.75},{"date":"2025-11-13T16:00:00.000Z","stockId":2059,"sp":5.75},{"date":"2025-11-12T16:00:00.000Z","stockId":2059,"sp":5.82},{"date":"2025-11-11T16:00:00.000Z","stockId":2059,"sp":5.63},{"date":"2025-11-10T16:00:00.000Z","stockId":2059,"sp":5.67},{"date":"2025-11-09T16:00:00.000Z","stockId":2059,"sp":5.62},{"date":"2025-11-06T16:00:00.000Z","stockId":2059,"sp":5.46},{"date":"2025-11-05T16:00:00.000Z","stockId":2059,"sp":5.44},{"date":"2025-11-04T16:00:00.000Z","stockId":2059,"sp":5.65},{"date":"2025-11-03T16:00:00.000Z","stockId":2059,"sp":5.49},{"date":"2025-11-02T16:00:00.000Z","stockId":2059,"sp":5.44},{"date":"2025-10-30T16:00:00.000Z","stockId":2059,"sp":5.36},{"date":"2025-10-29T16:00:00.000Z","stockId":2059,"sp":5.28},{"date":"2025-10-28T16:00:00.000Z","stockId":2059,"sp":5.4},{"date":"2025-10-27T16:00:00.000Z","stockId":2059,"sp":5.45},{"date":"2025-10-26T16:00:00.000Z","stockId":2059,"sp":5.51},{"date":"2025-10-23T16:00:00.000Z","stockId":2059,"sp":5.53},{"date":"2025-10-22T16:00:00.000Z","stockId":2059,"sp":5.58},{"date":"2025-10-21T16:00:00.000Z","stockId":2059,"sp":5.62},{"date":"2025-10-20T16:00:00.000Z","stockId":2059,"sp":5.58},{"date":"2025-10-19T16:00:00.000Z","stockId":2059,"sp":5.55},{"date":"2025-10-16T16:00:00.000Z","stockId":2059,"sp":5.43},{"date":"2025-10-15T16:00:00.000Z","stockId":2059,"sp":5.53},{"date":"2025-10-14T16:00:00.000Z","stockId":2059,"sp":5.6},{"date":"2025-10-13T16:00:00.000Z","stockId":2059,"sp":5.53},{"date":"2025-10-12T16:00:00.000Z","stockId":2059,"sp":5.59},{"date":"2025-10-09T16:00:00.000Z","stockId":2059,"sp":5.62},{"date":"2025-10-08T16:00:00.000Z","stockId":2059,"sp":5.62},{"date":"2025-09-29T16:00:00.000Z","stockId":2059,"sp":5.9},{"date":"2025-09-28T16:00:00.000Z","stockId":2059,"sp":6.08},{"date":"2025-09-25T16:00:00.000Z","stockId":2059,"sp":6},{"date":"2025-09-24T16:00:00.000Z","stockId":2059,"sp":6.38},{"date":"2025-09-23T16:00:00.000Z","stockId":2059,"sp":6.55},{"date":"2025-09-22T16:00:00.000Z","stockId":2059,"sp":7.28},{"date":"2025-09-21T16:00:00.000Z","stockId":2059,"sp":8.09},{"date":"2025-09-18T16:00:00.000Z","stockId":2059,"sp":7.35},{"date":"2025-09-17T16:00:00.000Z","stockId":2059,"sp":6.68},{"date":"2025-09-16T16:00:00.000Z","stockId":2059,"sp":6.07},{"date":"2025-09-15T16:00:00.000Z","stockId":2059,"sp":5.52},{"date":"2025-09-14T16:00:00.000Z","stockId":2059,"sp":5.4},{"date":"2025-09-11T16:00:00.000Z","stockId":2059,"sp":5.37},{"date":"2025-09-10T16:00:00.000Z","stockId":2059,"sp":5.35},{"date":"2025-09-09T16:00:00.000Z","stockId":2059,"sp":5.37},{"date":"2025-09-08T16:00:00.000Z","stockId":2059,"sp":5.29},{"date":"2025-09-07T16:00:00.000Z","stockId":2059,"sp":5.34},{"date":"2025-09-04T16:00:00.000Z","stockId":2059,"sp":5.34},{"date":"2025-09-03T16:00:00.000Z","stockId":2059,"sp":5.34},{"date":"2025-09-02T16:00:00.000Z","stockId":2059,"sp":5.26},{"date":"2025-09-01T16:00:00.000Z","stockId":2059,"sp":5.3},{"date":"2025-08-31T16:00:00.000Z","stockId":2059,"sp":5.26},{"date":"2025-08-28T16:00:00.000Z","stockId":2059,"sp":5.2},{"date":"2025-08-27T16:00:00.000Z","stockId":2059,"sp":5.17},{"date":"2025-08-26T16:00:00.000Z","stockId":2059,"sp":5.16},{"date":"2025-08-25T16:00:00.000Z","stockId":2059,"sp":5.26},{"date":"2025-08-24T16:00:00.000Z","stockId":2059,"sp":5.25},{"date":"2025-08-21T16:00:00.000Z","stockId":2059,"sp":5.23},{"date":"2025-08-20T16:00:00.000Z","stockId":2059,"sp":5.21},{"date":"2025-08-19T16:00:00.000Z","stockId":2059,"sp":5.22},{"date":"2025-08-18T16:00:00.000Z","stockId":2059,"sp":5.17},{"date":"2025-08-17T16:00:00.000Z","stockId":2059,"sp":5.17},{"date":"2025-08-14T16:00:00.000Z","stockId":2059,"sp":5.15},{"date":"2025-08-13T16:00:00.000Z","stockId":2059,"sp":5.13},{"date":"2025-08-12T16:00:00.000Z","stockId":2059,"sp":5.16},{"date":"2025-08-11T16:00:00.000Z","stockId":2059,"sp":5.16},{"date":"2025-08-10T16:00:00.000Z","stockId":2059,"sp":5.16},{"date":"2025-08-07T16:00:00.000Z","stockId":2059,"sp":5.17},{"date":"2025-08-06T16:00:00.000Z","stockId":2059,"sp":5.14},{"date":"2025-08-05T16:00:00.000Z","stockId":2059,"sp":5.14},{"date":"2025-08-04T16:00:00.000Z","stockId":2059,"sp":5.14},{"date":"2025-08-03T16:00:00.000Z","stockId":2059,"sp":5.12},{"date":"2025-07-31T16:00:00.000Z","stockId":2059,"sp":5.12},{"date":"2025-07-30T16:00:00.000Z","stockId":2059,"sp":5.17},{"date":"2025-07-29T16:00:00.000Z","stockId":2059,"sp":5.27},{"date":"2025-07-28T16:00:00.000Z","stockId":2059,"sp":5.19},{"date":"2025-07-27T16:00:00.000Z","stockId":2059,"sp":5.2},{"date":"2025-07-24T16:00:00.000Z","stockId":2059,"sp":5.23},{"date":"2025-07-23T16:00:00.000Z","stockId":2059,"sp":5.23},{"date":"2025-07-22T16:00:00.000Z","stockId":2059,"sp":5.16},{"date":"2025-07-21T16:00:00.000Z","stockId":2059,"sp":5.19},{"date":"2025-07-20T16:00:00.000Z","stockId":2059,"sp":5.16},{"date":"2025-07-17T16:00:00.000Z","stockId":2059,"sp":5.12},{"date":"2025-07-16T16:00:00.000Z","stockId":2059,"sp":5.11},{"date":"2025-07-15T16:00:00.000Z","stockId":2059,"sp":5.1},{"date":"2025-07-14T16:00:00.000Z","stockId":2059,"sp":5.1},{"date":"2025-07-13T16:00:00.000Z","stockId":2059,"sp":5.21},{"date":"2025-07-10T16:00:00.000Z","stockId":2059,"sp":5.25},{"date":"2025-07-09T16:00:00.000Z","stockId":2059,"sp":5.26},{"date":"2025-07-08T16:00:00.000Z","stockId":2059,"sp":5.25},{"date":"2025-07-07T16:00:00.000Z","stockId":2059,"sp":5.24},{"date":"2025-07-06T16:00:00.000Z","stockId":2059,"sp":5.19},{"date":"2025-07-03T16:00:00.000Z","stockId":2059,"sp":5.18},{"date":"2025-07-02T16:00:00.000Z","stockId":2059,"sp":5.24},{"date":"2025-07-01T16:00:00.000Z","stockId":2059,"sp":5.25},{"date":"2025-06-30T16:00:00.000Z","stockId":2059,"sp":5.25},{"date":"2025-06-29T16:00:00.000Z","stockId":2059,"sp":5.23},{"date":"2025-06-26T16:00:00.000Z","stockId":2059,"sp":5.24},{"date":"2025-06-25T16:00:00.000Z","stockId":2059,"sp":5.33},{"date":"2025-06-24T16:00:00.000Z","stockId":2059,"sp":5.12},{"date":"2025-06-23T16:00:00.000Z","stockId":2059,"sp":5.14},{"date":"2025-06-22T16:00:00.000Z","stockId":2059,"sp":5.09},{"date":"2025-06-19T16:00:00.000Z","stockId":2059,"sp":5.06},{"date":"2025-06-18T16:00:00.000Z","stockId":2059,"sp":5.08},{"date":"2025-06-17T16:00:00.000Z","stockId":2059,"sp":5.1},{"date":"2025-06-16T16:00:00.000Z","stockId":2059,"sp":5.12},{"date":"2025-06-15T16:00:00.000Z","stockId":2059,"sp":5.11},{"date":"2025-06-12T16:00:00.000Z","stockId":2059,"sp":5.1},{"date":"2025-06-11T16:00:00.000Z","stockId":2059,"sp":5.17},{"date":"2025-06-10T16:00:00.000Z","stockId":2059,"sp":5.21},{"date":"2025-06-09T16:00:00.000Z","stockId":2059,"sp":5.25},{"date":"2025-06-08T16:00:00.000Z","stockId":2059,"sp":5.2},{"date":"2025-06-05T16:00:00.000Z","stockId":2059,"sp":5.17},{"date":"2025-06-04T16:00:00.000Z","stockId":2059,"sp":5.14},{"date":"2025-06-03T16:00:00.000Z","stockId":2059,"sp":5.17},{"date":"2025-06-02T16:00:00.000Z","stockId":2059,"sp":5.1},{"date":"2025-05-29T16:00:00.000Z","stockId":2059,"sp":5.08},{"date":"2025-05-28T16:00:00.000Z","stockId":2059,"sp":5.14},{"date":"2025-05-27T16:00:00.000Z","stockId":2059,"sp":5.04},{"date":"2025-05-26T16:00:00.000Z","stockId":2059,"sp":5.07},{"date":"2025-05-25T16:00:00.000Z","stockId":2059,"sp":5.06},{"date":"2025-05-22T16:00:00.000Z","stockId":2059,"sp":5.02},{"date":"2025-05-21T16:00:00.000Z","stockId":2059,"sp":5.07},{"date":"2025-05-20T16:00:00.000Z","stockId":2059,"sp":5.12},{"date":"2025-05-19T16:00:00.000Z","stockId":2059,"sp":5.17},{"date":"2025-05-18T16:00:00.000Z","stockId":2059,"sp":5.13},{"date":"2025-05-15T16:00:00.000Z","stockId":2059,"sp":5.08},{"date":"2025-05-14T16:00:00.000Z","stockId":2059,"sp":5.08},{"date":"2025-05-13T16:00:00.000Z","stockId":2059,"sp":5.11},{"date":"2025-05-12T16:00:00.000Z","stockId":2059,"sp":5.13},{"date":"2025-05-11T16:00:00.000Z","stockId":2059,"sp":5.11},{"date":"2025-05-08T16:00:00.000Z","stockId":2059,"sp":5.12},{"date":"2025-05-07T16:00:00.000Z","stockId":2059,"sp":5.16},{"date":"2025-05-06T16:00:00.000Z","stockId":2059,"sp":5.12},{"date":"2025-05-05T16:00:00.000Z","stockId":2059,"sp":5.12},{"date":"2025-04-29T16:00:00.000Z","stockId":2059,"sp":5.09},{"date":"2025-04-28T16:00:00.000Z","stockId":2059,"sp":5.14},{"date":"2025-04-27T16:00:00.000Z","stockId":2059,"sp":5.12},{"date":"2025-04-24T16:00:00.000Z","stockId":2059,"sp":5.34},{"date":"2025-04-23T16:00:00.000Z","stockId":2059,"sp":5.21},{"date":"2025-04-22T16:00:00.000Z","stockId":2059,"sp":5.28},{"date":"2025-04-21T16:00:00.000Z","stockId":2059,"sp":5.38},{"date":"2025-04-20T16:00:00.000Z","stockId":2059,"sp":5.35},{"date":"2025-04-17T16:00:00.000Z","stockId":2059,"sp":5.39},{"date":"2025-04-16T16:00:00.000Z","stockId":2059,"sp":5.65},{"date":"2025-04-15T16:00:00.000Z","stockId":2059,"sp":5.58},{"date":"2025-04-14T16:00:00.000Z","stockId":2059,"sp":5.67},{"date":"2025-04-13T16:00:00.000Z","stockId":2059,"sp":5.75},{"date":"2025-04-10T16:00:00.000Z","stockId":2059,"sp":5.73},{"date":"2025-04-09T16:00:00.000Z","stockId":2059,"sp":5.69},{"date":"2025-04-08T16:00:00.000Z","stockId":2059,"sp":5.56},{"date":"2025-04-07T16:00:00.000Z","stockId":2059,"sp":5.34},{"date":"2025-04-06T16:00:00.000Z","stockId":2059,"sp":5.12},{"date":"2025-04-02T16:00:00.000Z","stockId":2059,"sp":5.68},{"date":"2025-04-01T16:00:00.000Z","stockId":2059,"sp":5.59},{"date":"2025-03-31T16:00:00.000Z","stockId":2059,"sp":5.58},{"date":"2025-03-30T16:00:00.000Z","stockId":2059,"sp":5.42},{"date":"2025-03-27T16:00:00.000Z","stockId":2059,"sp":5.59},{"date":"2025-03-26T16:00:00.000Z","stockId":2059,"sp":5.72},{"date":"2025-03-25T16:00:00.000Z","stockId":2059,"sp":5.89},{"date":"2025-03-24T16:00:00.000Z","stockId":2059,"sp":5.93},{"date":"2025-03-23T16:00:00.000Z","stockId":2059,"sp":5.84},{"date":"2025-03-20T16:00:00.000Z","stockId":2059,"sp":5.67},{"date":"2025-03-19T16:00:00.000Z","stockId":2059,"sp":5.75},{"date":"2025-03-18T16:00:00.000Z","stockId":2059,"sp":5.74},{"date":"2025-03-17T16:00:00.000Z","stockId":2059,"sp":5.76},{"date":"2025-03-16T16:00:00.000Z","stockId":2059,"sp":5.76},{"date":"2025-03-13T16:00:00.000Z","stockId":2059,"sp":5.74},{"date":"2025-03-12T16:00:00.000Z","stockId":2059,"sp":5.56},{"date":"2025-03-11T16:00:00.000Z","stockId":2059,"sp":5.58},{"date":"2025-03-10T16:00:00.000Z","stockId":2059,"sp":5.64},{"date":"2025-03-09T16:00:00.000Z","stockId":2059,"sp":5.55},{"date":"2025-03-06T16:00:00.000Z","stockId":2059,"sp":5.49},{"date":"2025-03-05T16:00:00.000Z","stockId":2059,"sp":5.46},{"date":"2025-03-04T16:00:00.000Z","stockId":2059,"sp":5.45},{"date":"2025-03-03T16:00:00.000Z","stockId":2059,"sp":5.47},{"date":"2025-03-02T16:00:00.000Z","stockId":2059,"sp":5.39},{"date":"2025-02-27T16:00:00.000Z","stockId":2059,"sp":5.48},{"date":"2025-02-26T16:00:00.000Z","stockId":2059,"sp":5.47},{"date":"2025-02-25T16:00:00.000Z","stockId":2059,"sp":5.37},{"date":"2025-02-24T16:00:00.000Z","stockId":2059,"sp":5.35},{"date":"2025-02-23T16:00:00.000Z","stockId":2059,"sp":5.41},{"date":"2025-02-20T16:00:00.000Z","stockId":2059,"sp":5.34},{"date":"2025-02-19T16:00:00.000Z","stockId":2059,"sp":5.38},{"date":"2025-02-18T16:00:00.000Z","stockId":2059,"sp":5.29},{"date":"2025-02-17T16:00:00.000Z","stockId":2059,"sp":5.27},{"date":"2025-02-16T16:00:00.000Z","stockId":2059,"sp":5.41},{"date":"2025-02-13T16:00:00.000Z","stockId":2059,"sp":5.38},{"date":"2025-02-12T16:00:00.000Z","stockId":2059,"sp":5.48},{"date":"2025-02-11T16:00:00.000Z","stockId":2059,"sp":5.5},{"date":"2025-02-10T16:00:00.000Z","stockId":2059,"sp":5.5},{"date":"2025-02-09T16:00:00.000Z","stockId":2059,"sp":5.57},{"date":"2025-02-06T16:00:00.000Z","stockId":2059,"sp":5.06},{"date":"2025-02-05T16:00:00.000Z","stockId":2059,"sp":5.04},{"date":"2025-02-04T16:00:00.000Z","stockId":2059,"sp":4.99},{"date":"2025-01-26T16:00:00.000Z","stockId":2059,"sp":5.09},{"date":"2025-01-23T16:00:00.000Z","stockId":2059,"sp":5.04},{"date":"2025-01-22T16:00:00.000Z","stockId":2059,"sp":4.97},{"date":"2025-01-21T16:00:00.000Z","stockId":2059,"sp":4.98},{"date":"2025-01-20T16:00:00.000Z","stockId":2059,"sp":5.1},{"date":"2025-01-19T16:00:00.000Z","stockId":2059,"sp":5.14},{"date":"2025-01-16T16:00:00.000Z","stockId":2059,"sp":5.33},{"date":"2025-01-15T16:00:00.000Z","stockId":2059,"sp":5.35},{"date":"2025-01-14T16:00:00.000Z","stockId":2059,"sp":5.21},{"date":"2025-01-13T16:00:00.000Z","stockId":2059,"sp":5.14},{"date":"2025-01-12T16:00:00.000Z","stockId":2059,"sp":4.98},{"date":"2025-01-09T16:00:00.000Z","stockId":2059,"sp":4.88},{"date":"2025-01-08T16:00:00.000Z","stockId":2059,"sp":5.07},{"date":"2025-01-07T16:00:00.000Z","stockId":2059,"sp":5.11},{"date":"2025-01-06T16:00:00.000Z","stockId":2059,"sp":5.1},{"date":"2025-01-05T16:00:00.000Z","stockId":2059,"sp":4.93},{"date":"2025-01-02T16:00:00.000Z","stockId":2059,"sp":5.06},{"date":"2025-01-01T16:00:00.000Z","stockId":2059,"sp":5.49},{"date":"2024-12-30T16:00:00.000Z","stockId":2059,"sp":5.39},{"date":"2024-12-29T16:00:00.000Z","stockId":2059,"sp":5.41},{"date":"2024-12-26T16:00:00.000Z","stockId":2059,"sp":5.58},{"date":"2024-12-25T16:00:00.000Z","stockId":2059,"sp":5.4},{"date":"2024-12-24T16:00:00.000Z","stockId":2059,"sp":5.38},{"date":"2024-12-23T16:00:00.000Z","stockId":2059,"sp":5.47},{"date":"2024-12-22T16:00:00.000Z","stockId":2059,"sp":5.48},{"date":"2024-12-19T16:00:00.000Z","stockId":2059,"sp":5.86},{"date":"2024-12-18T16:00:00.000Z","stockId":2059,"sp":5.9},{"date":"2024-12-17T16:00:00.000Z","stockId":2059,"sp":5.92},{"date":"2024-12-16T16:00:00.000Z","stockId":2059,"sp":5.93},{"date":"2024-12-15T16:00:00.000Z","stockId":2059,"sp":6.28},{"date":"2024-12-12T16:00:00.000Z","stockId":2059,"sp":6.12},{"date":"2024-12-11T16:00:00.000Z","stockId":2059,"sp":6.08},{"date":"2024-12-10T16:00:00.000Z","stockId":2059,"sp":5.92},{"date":"2024-12-09T16:00:00.000Z","stockId":2059,"sp":5.77},{"date":"2024-12-08T16:00:00.000Z","stockId":2059,"sp":5.74},{"date":"2024-12-05T16:00:00.000Z","stockId":2059,"sp":5.82},{"date":"2024-12-04T16:00:00.000Z","stockId":2059,"sp":5.75},{"date":"2024-12-03T16:00:00.000Z","stockId":2059,"sp":5.68},{"date":"2024-12-02T16:00:00.000Z","stockId":2059,"sp":5.75},{"date":"2024-12-01T16:00:00.000Z","stockId":2059,"sp":5.84},{"date":"2024-11-28T16:00:00.000Z","stockId":2059,"sp":5.72},{"date":"2024-11-27T16:00:00.000Z","stockId":2059,"sp":5.61},{"date":"2024-11-26T16:00:00.000Z","stockId":2059,"sp":5.53},{"date":"2024-11-25T16:00:00.000Z","stockId":2059,"sp":5.53},{"date":"2024-11-24T16:00:00.000Z","stockId":2059,"sp":5.51},{"date":"2024-11-21T16:00:00.000Z","stockId":2059,"sp":5.34},{"date":"2024-11-20T16:00:00.000Z","stockId":2059,"sp":5.53},{"date":"2024-11-19T16:00:00.000Z","stockId":2059,"sp":5.48},{"date":"2024-11-18T16:00:00.000Z","stockId":2059,"sp":5.38},{"date":"2024-11-17T16:00:00.000Z","stockId":2059,"sp":5.31},{"date":"2024-11-14T16:00:00.000Z","stockId":2059,"sp":5.45},{"date":"2024-11-13T16:00:00.000Z","stockId":2059,"sp":5.54},{"date":"2024-11-12T16:00:00.000Z","stockId":2059,"sp":5.72},{"date":"2024-11-11T16:00:00.000Z","stockId":2059,"sp":5.87},{"date":"2024-11-10T16:00:00.000Z","stockId":2059,"sp":5.85},{"date":"2024-11-07T16:00:00.000Z","stockId":2059,"sp":5.84},{"date":"2024-11-06T16:00:00.000Z","stockId":2059,"sp":5.89},{"date":"2024-11-05T16:00:00.000Z","stockId":2059,"sp":5.69},{"date":"2024-11-04T16:00:00.000Z","stockId":2059,"sp":5.66},{"date":"2024-11-03T16:00:00.000Z","stockId":2059,"sp":5.55},{"date":"2024-10-31T16:00:00.000Z","stockId":2059,"sp":5.52},{"date":"2024-10-30T16:00:00.000Z","stockId":2059,"sp":5.66},{"date":"2024-10-29T16:00:00.000Z","stockId":2059,"sp":5.42},{"date":"2024-10-28T16:00:00.000Z","stockId":2059,"sp":5.41},{"date":"2024-10-27T16:00:00.000Z","stockId":2059,"sp":5.49},{"date":"2024-10-24T16:00:00.000Z","stockId":2059,"sp":5.37},{"date":"2024-10-23T16:00:00.000Z","stockId":2059,"sp":5.29},{"date":"2024-10-22T16:00:00.000Z","stockId":2059,"sp":5.33},{"date":"2024-10-21T16:00:00.000Z","stockId":2059,"sp":5.38},{"date":"2024-10-20T16:00:00.000Z","stockId":2059,"sp":5.43},{"date":"2024-10-17T16:00:00.000Z","stockId":2059,"sp":5.19},{"date":"2024-10-16T16:00:00.000Z","stockId":2059,"sp":5.15},{"date":"2024-10-15T16:00:00.000Z","stockId":2059,"sp":5.15},{"date":"2024-10-14T16:00:00.000Z","stockId":2059,"sp":5.08},{"date":"2024-10-13T16:00:00.000Z","stockId":2059,"sp":5.07},{"date":"2024-10-10T16:00:00.000Z","stockId":2059,"sp":5.02},{"date":"2024-10-09T16:00:00.000Z","stockId":2059,"sp":5.19},{"date":"2024-10-08T16:00:00.000Z","stockId":2059,"sp":5.2},{"date":"2024-10-07T16:00:00.000Z","stockId":2059,"sp":5.78},{"date":"2024-09-29T16:00:00.000Z","stockId":2059,"sp":5.9},{"date":"2024-09-26T16:00:00.000Z","stockId":2059,"sp":5.37},{"date":"2024-09-25T16:00:00.000Z","stockId":2059,"sp":5.22},{"date":"2024-09-24T16:00:00.000Z","stockId":2059,"sp":4.97},{"date":"2024-09-23T16:00:00.000Z","stockId":2059,"sp":4.85},{"date":"2024-09-22T16:00:00.000Z","stockId":2059,"sp":4.72},{"date":"2024-09-19T16:00:00.000Z","stockId":2059,"sp":4.71},{"date":"2024-09-18T16:00:00.000Z","stockId":2059,"sp":4.69},{"date":"2024-09-17T16:00:00.000Z","stockId":2059,"sp":4.61},{"date":"2024-09-12T16:00:00.000Z","stockId":2059,"sp":4.8},{"date":"2024-09-11T16:00:00.000Z","stockId":2059,"sp":4.86},{"date":"2024-09-10T16:00:00.000Z","stockId":2059,"sp":4.92},{"date":"2024-09-09T16:00:00.000Z","stockId":2059,"sp":5.02},{"date":"2024-09-08T16:00:00.000Z","stockId":2059,"sp":5.12},{"date":"2024-09-05T16:00:00.000Z","stockId":2059,"sp":5.09},{"date":"2024-09-04T16:00:00.000Z","stockId":2059,"sp":5.02},{"date":"2024-09-03T16:00:00.000Z","stockId":2059,"sp":4.99},{"date":"2024-09-02T16:00:00.000Z","stockId":2059,"sp":5.02},{"date":"2024-09-01T16:00:00.000Z","stockId":2059,"sp":5.05},{"date":"2024-08-29T16:00:00.000Z","stockId":2059,"sp":5.1},{"date":"2024-08-28T16:00:00.000Z","stockId":2059,"sp":4.93},{"date":"2024-08-27T16:00:00.000Z","stockId":2059,"sp":4.83},{"date":"2024-08-26T16:00:00.000Z","stockId":2059,"sp":4.9},{"date":"2024-08-25T16:00:00.000Z","stockId":2059,"sp":4.75},{"date":"2024-08-22T16:00:00.000Z","stockId":2059,"sp":4.69},{"date":"2024-08-21T16:00:00.000Z","stockId":2059,"sp":4.66},{"date":"2024-08-20T16:00:00.000Z","stockId":2059,"sp":4.81},{"date":"2024-08-19T16:00:00.000Z","stockId":2059,"sp":4.86},{"date":"2024-08-18T16:00:00.000Z","stockId":2059,"sp":4.83},{"date":"2024-08-15T16:00:00.000Z","stockId":2059,"sp":4.89},{"date":"2024-08-14T16:00:00.000Z","stockId":2059,"sp":5.05},{"date":"2024-08-13T16:00:00.000Z","stockId":2059,"sp":4.95},{"date":"2024-08-12T16:00:00.000Z","stockId":2059,"sp":5.04},{"date":"2024-08-11T16:00:00.000Z","stockId":2059,"sp":5.2},{"date":"2024-08-08T16:00:00.000Z","stockId":2059,"sp":5.49},{"date":"2024-08-07T16:00:00.000Z","stockId":2059,"sp":5.8},{"date":"2024-08-06T16:00:00.000Z","stockId":2059,"sp":5.27},{"date":"2024-08-05T16:00:00.000Z","stockId":2059,"sp":5.5},{"date":"2024-08-04T16:00:00.000Z","stockId":2059,"sp":5.58},{"date":"2024-08-01T16:00:00.000Z","stockId":2059,"sp":5.36},{"date":"2024-07-31T16:00:00.000Z","stockId":2059,"sp":5.25},{"date":"2024-07-30T16:00:00.000Z","stockId":2059,"sp":5.08},{"date":"2024-07-29T16:00:00.000Z","stockId":2059,"sp":4.62},{"date":"2024-07-28T16:00:00.000Z","stockId":2059,"sp":4.55},{"date":"2024-07-25T16:00:00.000Z","stockId":2059,"sp":4.56},{"date":"2024-07-24T16:00:00.000Z","stockId":2059,"sp":4.52},{"date":"2024-07-23T16:00:00.000Z","stockId":2059,"sp":4.48},{"date":"2024-07-22T16:00:00.000Z","stockId":2059,"sp":4.6},{"date":"2024-07-21T16:00:00.000Z","stockId":2059,"sp":4.67},{"date":"2024-07-18T16:00:00.000Z","stockId":2059,"sp":4.71},{"date":"2024-07-17T16:00:00.000Z","stockId":2059,"sp":4.77},{"date":"2024-07-16T16:00:00.000Z","stockId":2059,"sp":4.71},{"date":"2024-07-15T16:00:00.000Z","stockId":2059,"sp":4.72},{"date":"2024-07-14T16:00:00.000Z","stockId":2059,"sp":4.74},{"date":"2024-07-11T16:00:00.000Z","stockId":2059,"sp":4.84},{"date":"2024-07-10T16:00:00.000Z","stockId":2059,"sp":4.84},{"date":"2024-07-09T16:00:00.000Z","stockId":2059,"sp":4.67},{"date":"2024-07-08T16:00:00.000Z","stockId":2059,"sp":4.78},{"date":"2024-07-07T16:00:00.000Z","stockId":2059,"sp":4.73},{"date":"2024-07-04T16:00:00.000Z","stockId":2059,"sp":4.8},{"date":"2024-07-03T16:00:00.000Z","stockId":2059,"sp":4.76},{"date":"2024-07-02T16:00:00.000Z","stockId":2059,"sp":4.92},{"date":"2024-07-01T16:00:00.000Z","stockId":2059,"sp":4.86},{"date":"2024-06-30T16:00:00.000Z","stockId":2059,"sp":4.79},{"date":"2024-06-27T16:00:00.000Z","stockId":2059,"sp":4.71},{"date":"2024-06-26T16:00:00.000Z","stockId":2059,"sp":4.7},{"sp":4.73,"stockId":2059,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.71,"stockId":2059,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.62,"stockId":2059,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.77,"stockId":2059,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.78,"stockId":2059,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.89,"stockId":2059,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.94,"stockId":2059,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.94,"stockId":2059,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.91,"stockId":2059,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.88,"stockId":2059,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.82,"stockId":2059,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.81,"stockId":2059,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.83,"stockId":2059,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.71,"stockId":2059,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.91,"stockId":2059,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.99,"stockId":2059,"date":"2024-06-03T16:00:00.000Z"},{"sp":5,"stockId":2059,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.08,"stockId":2059,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.06,"stockId":2059,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.18,"stockId":2059,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.12,"stockId":2059,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.08,"stockId":2059,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.07,"stockId":2059,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.07,"stockId":2059,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.22,"stockId":2059,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.32,"stockId":2059,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.35,"stockId":2059,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.18,"stockId":2059,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.2,"stockId":2059,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.11,"stockId":2059,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.12,"stockId":2059,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.08,"stockId":2059,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2059,"sp":5.18},{"date":"2024-05-08T16:00:00.000Z","stockId":2059,"sp":5.09},{"date":"2024-05-07T16:00:00.000Z","stockId":2059,"sp":5.06},{"date":"2024-05-06T16:00:00.000Z","stockId":2059,"sp":5.14},{"date":"2024-05-05T16:00:00.000Z","stockId":2059,"sp":5.1},{"date":"2024-04-29T16:00:00.000Z","stockId":2059,"sp":5.21},{"date":"2024-04-28T16:00:00.000Z","stockId":2059,"sp":5.42},{"date":"2024-04-25T16:00:00.000Z","stockId":2059,"sp":5.36},{"date":"2024-04-24T16:00:00.000Z","stockId":2059,"sp":5.38},{"date":"2024-04-23T16:00:00.000Z","stockId":2059,"sp":5.31},{"date":"2024-04-22T16:00:00.000Z","stockId":2059,"sp":5.25},{"date":"2024-04-21T16:00:00.000Z","stockId":2059,"sp":5.5},{"date":"2024-04-18T16:00:00.000Z","stockId":2059,"sp":5.33},{"date":"2024-04-17T16:00:00.000Z","stockId":2059,"sp":5.62},{"date":"2024-04-16T16:00:00.000Z","stockId":2059,"sp":5.71},{"date":"2024-04-15T16:00:00.000Z","stockId":2059,"sp":5.92},{"date":"2024-04-14T16:00:00.000Z","stockId":2059,"sp":6.58},{"date":"2024-04-11T16:00:00.000Z","stockId":2059,"sp":6.26},{"date":"2024-04-10T16:00:00.000Z","stockId":2059,"sp":5.69},{"date":"2024-04-09T16:00:00.000Z","stockId":2059,"sp":5.59},{"date":"2024-04-08T16:00:00.000Z","stockId":2059,"sp":5.59},{"date":"2024-04-07T16:00:00.000Z","stockId":2059,"sp":5.35},{"date":"2024-04-02T16:00:00.000Z","stockId":2059,"sp":5.41},{"date":"2024-04-01T16:00:00.000Z","stockId":2059,"sp":5.48},{"date":"2024-03-31T16:00:00.000Z","stockId":2059,"sp":5.42},{"date":"2024-03-28T16:00:00.000Z","stockId":2059,"sp":5.37},{"date":"2024-03-27T16:00:00.000Z","stockId":2059,"sp":5.22},{"date":"2024-03-26T16:00:00.000Z","stockId":2059,"sp":5.19},{"date":"2024-03-25T16:00:00.000Z","stockId":2059,"sp":5.27},{"date":"2024-03-24T16:00:00.000Z","stockId":2059,"sp":5.31},{"date":"2024-03-21T16:00:00.000Z","stockId":2059,"sp":5.47},{"date":"2024-03-20T16:00:00.000Z","stockId":2059,"sp":5.57},{"date":"2024-03-19T16:00:00.000Z","stockId":2059,"sp":5.46},{"date":"2024-03-18T16:00:00.000Z","stockId":2059,"sp":5.4},{"date":"2024-03-17T16:00:00.000Z","stockId":2059,"sp":5.29},{"date":"2024-03-14T16:00:00.000Z","stockId":2059,"sp":5.15},{"date":"2024-03-13T16:00:00.000Z","stockId":2059,"sp":5.15},{"date":"2024-03-12T16:00:00.000Z","stockId":2059,"sp":5.04},{"date":"2024-03-11T16:00:00.000Z","stockId":2059,"sp":5.03},{"date":"2024-03-10T16:00:00.000Z","stockId":2059,"sp":4.93},{"date":"2024-03-07T16:00:00.000Z","stockId":2059,"sp":4.9},{"date":"2024-03-06T16:00:00.000Z","stockId":2059,"sp":5.05},{"date":"2024-03-05T16:00:00.000Z","stockId":2059,"sp":4.89},{"date":"2024-03-04T16:00:00.000Z","stockId":2059,"sp":4.81},{"date":"2024-03-03T16:00:00.000Z","stockId":2059,"sp":4.81},{"date":"2024-02-29T16:00:00.000Z","stockId":2059,"sp":4.81},{"date":"2024-02-28T16:00:00.000Z","stockId":2059,"sp":4.8},{"date":"2024-02-27T16:00:00.000Z","stockId":2059,"sp":4.73},{"date":"2024-02-26T16:00:00.000Z","stockId":2059,"sp":4.94},{"date":"2024-02-25T16:00:00.000Z","stockId":2059,"sp":4.9},{"date":"2024-02-22T16:00:00.000Z","stockId":2059,"sp":4.91},{"date":"2024-02-21T16:00:00.000Z","stockId":2059,"sp":4.93},{"date":"2024-02-20T16:00:00.000Z","stockId":2059,"sp":4.77},{"date":"2024-02-19T16:00:00.000Z","stockId":2059,"sp":4.71},{"date":"2024-02-18T16:00:00.000Z","stockId":2059,"sp":4.68},{"date":"2024-02-07T16:00:00.000Z","stockId":2059,"sp":4.6},{"date":"2024-02-06T16:00:00.000Z","stockId":2059,"sp":4.31},{"date":"2024-02-05T16:00:00.000Z","stockId":2059,"sp":4.37},{"date":"2024-02-04T16:00:00.000Z","stockId":2059,"sp":4.27},{"date":"2024-02-01T16:00:00.000Z","stockId":2059,"sp":4.69},{"date":"2024-01-31T16:00:00.000Z","stockId":2059,"sp":4.68},{"date":"2024-01-30T16:00:00.000Z","stockId":2059,"sp":4.9},{"date":"2024-01-29T16:00:00.000Z","stockId":2059,"sp":5.38},{"date":"2024-01-28T16:00:00.000Z","stockId":2059,"sp":5.56},{"date":"2024-01-25T16:00:00.000Z","stockId":2059,"sp":5.84},{"date":"2024-01-24T16:00:00.000Z","stockId":2059,"sp":5.84},{"date":"2024-01-23T16:00:00.000Z","stockId":2059,"sp":5.74},{"date":"2024-01-22T16:00:00.000Z","stockId":2059,"sp":5.68},{"date":"2024-01-21T16:00:00.000Z","stockId":2059,"sp":5.73},{"date":"2024-01-18T16:00:00.000Z","stockId":2059,"sp":6.04},{"date":"2024-01-17T16:00:00.000Z","stockId":2059,"sp":5.49},{"date":"2024-01-16T16:00:00.000Z","stockId":2059,"sp":5.64},{"date":"2024-01-15T16:00:00.000Z","stockId":2059,"sp":5.91},{"date":"2024-01-14T16:00:00.000Z","stockId":2059,"sp":5.85},{"date":"2024-01-11T16:00:00.000Z","stockId":2059,"sp":5.64},{"date":"2024-01-10T16:00:00.000Z","stockId":2059,"sp":5.75},{"date":"2024-01-09T16:00:00.000Z","stockId":2059,"sp":5.79},{"date":"2024-01-08T16:00:00.000Z","stockId":2059,"sp":5.93},{"date":"2024-01-07T16:00:00.000Z","stockId":2059,"sp":5.71},{"date":"2024-01-04T16:00:00.000Z","stockId":2059,"sp":5.75},{"date":"2024-01-03T16:00:00.000Z","stockId":2059,"sp":5.83},{"date":"2024-01-02T16:00:00.000Z","stockId":2059,"sp":5.8},{"date":"2024-01-01T16:00:00.000Z","stockId":2059,"sp":5.69},{"date":"2023-12-28T16:00:00.000Z","stockId":2059,"sp":5.59},{"date":"2023-12-27T16:00:00.000Z","stockId":2059,"sp":5.51},{"date":"2023-12-26T16:00:00.000Z","stockId":2059,"sp":5.36},{"date":"2023-12-25T16:00:00.000Z","stockId":2059,"sp":5.37},{"date":"2023-12-24T16:00:00.000Z","stockId":2059,"sp":5.44},{"date":"2023-12-21T16:00:00.000Z","stockId":2059,"sp":5.61},{"date":"2023-12-20T16:00:00.000Z","stockId":2059,"sp":5.73},{"date":"2023-12-19T16:00:00.000Z","stockId":2059,"sp":5.58},{"date":"2023-12-18T16:00:00.000Z","stockId":2059,"sp":5.82},{"date":"2023-12-17T16:00:00.000Z","stockId":2059,"sp":5.66},{"date":"2023-12-14T16:00:00.000Z","stockId":2059,"sp":5.86},{"date":"2023-12-13T16:00:00.000Z","stockId":2059,"sp":5.82},{"date":"2023-12-12T16:00:00.000Z","stockId":2059,"sp":5.67},{"date":"2023-12-11T16:00:00.000Z","stockId":2059,"sp":5.75},{"date":"2023-12-10T16:00:00.000Z","stockId":2059,"sp":5.6},{"date":"2023-12-07T16:00:00.000Z","stockId":2059,"sp":5.59},{"date":"2023-12-06T16:00:00.000Z","stockId":2059,"sp":5.73},{"date":"2023-12-05T16:00:00.000Z","stockId":2059,"sp":5.77},{"date":"2023-12-04T16:00:00.000Z","stockId":2059,"sp":5.76},{"date":"2023-12-03T16:00:00.000Z","stockId":2059,"sp":5.8},{"date":"2023-11-30T16:00:00.000Z","stockId":2059,"sp":5.76},{"date":"2023-11-29T16:00:00.000Z","stockId":2059,"sp":5.72},{"date":"2023-11-28T16:00:00.000Z","stockId":2059,"sp":5.65},{"date":"2023-11-27T16:00:00.000Z","stockId":2059,"sp":5.71},{"date":"2023-11-26T16:00:00.000Z","stockId":2059,"sp":5.68},{"date":"2023-11-23T16:00:00.000Z","stockId":2059,"sp":5.7},{"date":"2023-11-22T16:00:00.000Z","stockId":2059,"sp":5.72},{"date":"2023-11-21T16:00:00.000Z","stockId":2059,"sp":5.7},{"date":"2023-11-20T16:00:00.000Z","stockId":2059,"sp":5.66},{"date":"2023-11-19T16:00:00.000Z","stockId":2059,"sp":5.68},{"date":"2023-11-16T16:00:00.000Z","stockId":2059,"sp":5.62},{"date":"2023-11-15T16:00:00.000Z","stockId":2059,"sp":5.61},{"date":"2023-11-14T16:00:00.000Z","stockId":2059,"sp":5.61},{"date":"2023-11-13T16:00:00.000Z","stockId":2059,"sp":5.58},{"date":"2023-11-12T16:00:00.000Z","stockId":2059,"sp":5.55},{"date":"2023-11-09T16:00:00.000Z","stockId":2059,"sp":5.48},{"date":"2023-11-08T16:00:00.000Z","stockId":2059,"sp":5.49},{"date":"2023-11-07T16:00:00.000Z","stockId":2059,"sp":5.57},{"date":"2023-11-06T16:00:00.000Z","stockId":2059,"sp":5.52},{"date":"2023-11-05T16:00:00.000Z","stockId":2059,"sp":5.51},{"date":"2023-11-02T16:00:00.000Z","stockId":2059,"sp":5.43},{"date":"2023-11-01T16:00:00.000Z","stockId":2059,"sp":5.42},{"date":"2023-10-31T16:00:00.000Z","stockId":2059,"sp":5.47},{"date":"2023-10-30T16:00:00.000Z","stockId":2059,"sp":5.44},{"date":"2023-10-29T16:00:00.000Z","stockId":2059,"sp":5.52},{"date":"2023-10-26T16:00:00.000Z","stockId":2059,"sp":5.47},{"date":"2023-10-25T16:00:00.000Z","stockId":2059,"sp":5.4},{"date":"2023-10-24T16:00:00.000Z","stockId":2059,"sp":5.45},{"date":"2023-10-23T16:00:00.000Z","stockId":2059,"sp":5.27},{"date":"2023-10-22T16:00:00.000Z","stockId":2059,"sp":5.19},{"date":"2023-10-19T16:00:00.000Z","stockId":2059,"sp":5.3},{"date":"2023-10-18T16:00:00.000Z","stockId":2059,"sp":5.36},{"date":"2023-10-17T16:00:00.000Z","stockId":2059,"sp":5.45},{"date":"2023-10-16T16:00:00.000Z","stockId":2059,"sp":5.63},{"date":"2023-10-15T16:00:00.000Z","stockId":2059,"sp":5.66},{"date":"2023-10-12T16:00:00.000Z","stockId":2059,"sp":5.74},{"date":"2023-10-11T16:00:00.000Z","stockId":2059,"sp":5.72},{"date":"2023-10-10T16:00:00.000Z","stockId":2059,"sp":5.67},{"date":"2023-10-09T16:00:00.000Z","stockId":2059,"sp":5.74},{"date":"2023-10-08T16:00:00.000Z","stockId":2059,"sp":5.83},{"date":"2023-09-27T16:00:00.000Z","stockId":2059,"sp":6.12},{"date":"2023-09-26T16:00:00.000Z","stockId":2059,"sp":6.04},{"date":"2023-09-25T16:00:00.000Z","stockId":2059,"sp":6.08},{"date":"2023-09-24T16:00:00.000Z","stockId":2059,"sp":6.08},{"date":"2023-09-21T16:00:00.000Z","stockId":2059,"sp":6.11},{"date":"2023-09-20T16:00:00.000Z","stockId":2059,"sp":6.05},{"date":"2023-09-19T16:00:00.000Z","stockId":2059,"sp":6.07},{"date":"2023-09-18T16:00:00.000Z","stockId":2059,"sp":6.29},{"date":"2023-09-17T16:00:00.000Z","stockId":2059,"sp":6.43},{"date":"2023-09-14T16:00:00.000Z","stockId":2059,"sp":6.31},{"date":"2023-09-13T16:00:00.000Z","stockId":2059,"sp":6.25},{"date":"2023-09-12T16:00:00.000Z","stockId":2059,"sp":6.31},{"date":"2023-09-11T16:00:00.000Z","stockId":2059,"sp":6.37},{"date":"2023-09-10T16:00:00.000Z","stockId":2059,"sp":6.4},{"date":"2023-09-07T16:00:00.000Z","stockId":2059,"sp":6.25},{"date":"2023-09-06T16:00:00.000Z","stockId":2059,"sp":6.28},{"date":"2023-09-05T16:00:00.000Z","stockId":2059,"sp":6.25},{"date":"2023-09-04T16:00:00.000Z","stockId":2059,"sp":6.25},{"date":"2023-09-03T16:00:00.000Z","stockId":2059,"sp":6.22},{"date":"2023-08-31T16:00:00.000Z","stockId":2059,"sp":6.14},{"date":"2023-08-30T16:00:00.000Z","stockId":2059,"sp":6.09},{"date":"2023-08-29T16:00:00.000Z","stockId":2059,"sp":6.16},{"date":"2023-08-28T16:00:00.000Z","stockId":2059,"sp":6.2},{"date":"2023-08-27T16:00:00.000Z","stockId":2059,"sp":6.1},{"date":"2023-08-24T16:00:00.000Z","stockId":2059,"sp":6.02},{"date":"2023-08-23T16:00:00.000Z","stockId":2059,"sp":6.06},{"date":"2023-08-22T16:00:00.000Z","stockId":2059,"sp":6.06},{"date":"2023-08-21T16:00:00.000Z","stockId":2059,"sp":6.15},{"date":"2023-08-20T16:00:00.000Z","stockId":2059,"sp":6.11},{"date":"2023-08-17T16:00:00.000Z","stockId":2059,"sp":6.16},{"date":"2023-08-16T16:00:00.000Z","stockId":2059,"sp":6.35},{"date":"2023-08-15T16:00:00.000Z","stockId":2059,"sp":6.38},{"date":"2023-08-14T16:00:00.000Z","stockId":2059,"sp":6.57},{"date":"2023-08-13T16:00:00.000Z","stockId":2059,"sp":6.75},{"date":"2023-08-10T16:00:00.000Z","stockId":2059,"sp":6.51},{"date":"2023-08-09T16:00:00.000Z","stockId":2059,"sp":6.43},{"date":"2023-08-08T16:00:00.000Z","stockId":2059,"sp":6.34},{"date":"2023-08-07T16:00:00.000Z","stockId":2059,"sp":6.46},{"date":"2023-08-06T16:00:00.000Z","stockId":2059,"sp":6.47},{"date":"2023-08-03T16:00:00.000Z","stockId":2059,"sp":6.5},{"date":"2023-08-02T16:00:00.000Z","stockId":2059,"sp":6.56},{"date":"2023-08-01T16:00:00.000Z","stockId":2059,"sp":6.51},{"date":"2023-07-31T16:00:00.000Z","stockId":2059,"sp":6.6},{"date":"2023-07-30T16:00:00.000Z","stockId":2059,"sp":6.67},{"date":"2023-07-27T16:00:00.000Z","stockId":2059,"sp":6.51},{"date":"2023-07-26T16:00:00.000Z","stockId":2059,"sp":6.49},{"date":"2023-07-25T16:00:00.000Z","stockId":2059,"sp":6.41},{"date":"2023-07-24T16:00:00.000Z","stockId":2059,"sp":6.38},{"date":"2023-07-23T16:00:00.000Z","stockId":2059,"sp":6.32},{"date":"2023-07-20T16:00:00.000Z","stockId":2059,"sp":6.3},{"date":"2023-07-19T16:00:00.000Z","stockId":2059,"sp":6.25},{"date":"2023-07-18T16:00:00.000Z","stockId":2059,"sp":6.26},{"date":"2023-07-17T16:00:00.000Z","stockId":2059,"sp":6.25},{"date":"2023-07-16T16:00:00.000Z","stockId":2059,"sp":6.32},{"date":"2023-07-13T16:00:00.000Z","stockId":2059,"sp":6.44},{"date":"2023-07-12T16:00:00.000Z","stockId":2059,"sp":6.52},{"date":"2023-07-11T16:00:00.000Z","stockId":2059,"sp":6.5},{"date":"2023-07-10T16:00:00.000Z","stockId":2059,"sp":6.53},{"date":"2023-07-09T16:00:00.000Z","stockId":2059,"sp":6.59},{"date":"2023-07-06T16:00:00.000Z","stockId":2059,"sp":6.46},{"date":"2023-07-05T16:00:00.000Z","stockId":2059,"sp":6.47},{"date":"2023-07-04T16:00:00.000Z","stockId":2059,"sp":6.48},{"date":"2023-07-03T16:00:00.000Z","stockId":2059,"sp":6.54},{"date":"2023-07-02T16:00:00.000Z","stockId":2059,"sp":6.53},{"date":"2023-06-29T16:00:00.000Z","stockId":2059,"sp":6.31},{"date":"2023-06-28T16:00:00.000Z","stockId":2059,"sp":6.23},{"date":"2023-06-27T16:00:00.000Z","stockId":2059,"sp":6.32},{"date":"2023-06-26T16:00:00.000Z","stockId":2059,"sp":6.42},{"date":"2023-06-25T16:00:00.000Z","stockId":2059,"sp":6.12},{"date":"2023-06-20T16:00:00.000Z","stockId":2059,"sp":6.25},{"date":"2023-06-19T16:00:00.000Z","stockId":2059,"sp":6.35},{"date":"2023-06-18T16:00:00.000Z","stockId":2059,"sp":6.53},{"date":"2023-06-15T16:00:00.000Z","stockId":2059,"sp":6.63},{"date":"2023-06-14T16:00:00.000Z","stockId":2059,"sp":6.61},{"date":"2023-06-13T16:00:00.000Z","stockId":2059,"sp":6.6},{"date":"2023-06-12T16:00:00.000Z","stockId":2059,"sp":6.6},{"date":"2023-06-11T16:00:00.000Z","stockId":2059,"sp":6.6},{"date":"2023-06-08T16:00:00.000Z","stockId":2059,"sp":6.6},{"date":"2023-06-07T16:00:00.000Z","stockId":2059,"sp":6.68},{"date":"2023-06-06T16:00:00.000Z","stockId":2059,"sp":6.65},{"date":"2023-06-05T16:00:00.000Z","stockId":2059,"sp":6.44},{"date":"2023-06-04T16:00:00.000Z","stockId":2059,"sp":6.53},{"date":"2023-06-01T16:00:00.000Z","stockId":2059,"sp":6.43},{"date":"2023-05-31T16:00:00.000Z","stockId":2059,"sp":6.46},{"date":"2023-05-30T16:00:00.000Z","stockId":2059,"sp":6.4},{"date":"2023-05-29T16:00:00.000Z","stockId":2059,"sp":6.2},{"date":"2023-05-28T16:00:00.000Z","stockId":2059,"sp":6.16},{"date":"2023-05-25T16:00:00.000Z","stockId":2059,"sp":6.29},{"date":"2023-05-24T16:00:00.000Z","stockId":2059,"sp":6.21}],"dateFlag":"day"}