window.pageData = {"stock":{"_id":2991,"stockCode":"002991","tickerId":2991,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","provinceCode":14,"followedNum":444,"ipoDate":"2020-07-30T16:00:00.000Z","establishDate":"2006-02-13T16:00:00.000Z","blackenedNum":5,"memoNum":9,"listingStatus":"normally_listed","currency":"CNY","name":"甘源食品","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":0,"pinyin":"gysp","actualControllerTypes":["natural_person"],"actualControllerName":"严斌生","fsDatePrebooks":[],"province":{"shortName":"江西"},"earliestMutualMarketDate":"2021-06-14T16:00:00.000Z","industry":{"_id":2010000340404,"stockCode":"340404","name":"食品综合","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":340404,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":23.86388936976609},"pb":{"mcw":2.121671764915117},"ps_ttm":{"mcw":2.135656891686043},"dyr":{"mcw":0.025612889805424043}},"staticDividendYieldRatio":0.026135356582368867},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000503,"stockCode":"C0503","exchange":"sz","stockType":"industry","source":"cni","tickerId":503,"name":"食品饮料与烟草"},{"_id":2000000050301,"stockCode":"C050301","exchange":"sz","stockType":"industry","source":"cni","tickerId":50301,"name":"食品"}],"sw":[{"_id":2010000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw","tickerId":340000,"source":"sw"},{"_id":2010000340400,"stockCode":"340400","name":"食品加工","stockType":"industry","exchange":"sw","tickerId":340400,"source":"sw"},{"_id":2010000340404,"stockCode":"340404","name":"食品综合","stockType":"industry","exchange":"sw","tickerId":340404,"source":"sw"}],"sw_2021":[{"_id":2020000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw_2021","tickerId":340000,"source":"sw_2021"},{"_id":2020000340800,"stockCode":"340800","name":"休闲食品","stockType":"industry","exchange":"sw_2021","tickerId":340800,"source":"sw_2021"},{"_id":2020000340801,"stockCode":"340801","name":"零食","stockType":"industry","exchange":"sw_2021","tickerId":340801,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000001730094,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30094","tickerId":1730094,"source":"csi","name":"消费红利","weighting":0.0179},{"_id":1000000399398,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399398","tickerId":399398,"source":"cni","name":"绩效指数","weighting":0.0029},{"_id":1000000930653,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930653","tickerId":930653,"source":"csi","name":"CS食品饮","weighting":0.00153},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00025},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_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://www.ganyuanfood.com","companyName":"甘源食品股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2991,"type":"tr_dri","cagr_p_r_fs":-0.15280589481354168,"cagr_p_r_fys":-0.1678088209453522,"cagr_p_r_y1":-0.2355135349660199,"p_r_fs":-0.6195587622342454,"cagr_p_r_d30":-0.07913669064748174,"cagr_p_r_d60":-0.053178728508596396,"cagr_p_r_d90":-0.17634782608695643,"cagr_p_r_y3":-0.14847670228068233,"last_data_date":"2026-05-28T16:00:00.000Z","period_date":"2020-07-30T16:00:00.000Z","cagr_p_r_y5":-0.055942006789203025,"cagr_p_r_d14":-0.008167539267015633,"cagr_p_r_d7":0},"shnc":{"stockId":2991,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":10450,"shnc_d90":-0.08188367597961693,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":10450,"shnc_q1":-0.08188367597961693,"shnc_q2":-0.24417763633733547,"shnc_q3":0.007908950617283951,"shnc_y1":0.28916851714779174,"shnc_y2":0.8221447253705318},"ple":{"stockId":2991,"type":"ple","pc":0,"ps":0,"ps_mc":0,"ps_sc_r":0,"ps_shbt10sh_r":0,"last_data_date":"2025-09-04T16:00:00.000Z"},"mm_ha":{"stockId":2991,"type":"mm_ha","mm_sh":188189,"mm_sha":9181741,"mm_sh_cap_r":0.0037687769459771323,"spc":-0.0246,"mm_shc_v_r":0.025308020571178466,"mm_sh_nba_d1":1268321.422284714,"mm_sh_nba_d5":1268321.422284714,"mm_sh_nba_d20":1268321.422284714,"mm_sh_nba_d60":1268321.422284714,"mm_sh_nba_d120":-15109701.157734703,"mm_sh_nba_d240":-67707821.57288125,"mm_sh_cap_rc_d1":0.0004631941398461391,"mm_sh_cap_rc_d5":0.0004631941398461391,"mm_sh_cap_rc_d20":0.0004631941398461391,"mm_sh_cap_rc_d60":0.0004631941398461391,"mm_sh_cap_rc_d120":-0.004810177718433317,"mm_sh_nbv_d1":23129,"mm_sh_nbv_d5":23129,"mm_sh_nbv_d20":23129,"mm_sh_nbv_d60":23129,"mm_sh_nbv_d120":-240190,"mm_sh_nbv_d240":-835680,"mm_sh_nbp_d1":139407.65393713367,"mm_sh_nbp_d5":11529743.3674225,"mm_sh_nbp_d20":11529743.3674225,"mm_sh_nbp_d60":11529743.3674225,"mm_sh_nbp_d120":-9097357.157903343,"mm_sh_nbp_d240":-19518439.260817386,"mm_sh_nbpr_d1":0.1099150826341868,"mm_sh_nbpr_d5":0.27860112610514504,"mm_sh_nbpr_d20":0.27860112610514504,"mm_sh_nbpr_d60":0.27860112610514504,"mm_sh_nbpr_d120":-0.08352667426750084,"mm_sh_nbpr_d240":-1.0597597462558261,"mm_sh_cap_rc_d240":-0.016735789648779524,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0009725347331145547,"mm_shc_v_r_d20":0.0012654010285589232,"mm_shc_v_r_d240":-0.001838263935258382,"mm_shc_v_r_d5":0.005061604114235693,"mm_shc_v_r_d60":0.0004218003428529744,"mm_sh_cap_rc_q1":-0.005019795646651983,"mm_sh_cap_rc_q2":0.0023820983765955608,"mm_sh_cap_rc_q3":0.0028452925164417,"mm_sh_cap_rc_q4":-0.0024280793418377557,"mm_sh_nba_q1":-12375571.562814586,"mm_sh_nba_q2":8621217.001934983,"mm_sh_nba_q3":9889538.424219698,"mm_sh_nba_q4":-6488484.155799719,"mm_sh_nbv_q1":-250657,"mm_sh_nbv_q2":118947,"mm_sh_nbv_q3":142076,"mm_sh_nbv_q4":-121243}},"priceMetrics":{"pe_ttm":19.88541030075465,"d_pe_ttm":21.69451002948687,"pb":2.481099274675613,"pb_wo_gw":2.481099274675613,"dyr":0.03305651707872947,"mc":4414701756.16,"mc_om":4414701756.16,"sp":47.36,"spc":0.0402,"ta":59815219,"to_r":0.025668032731237692,"cmc":2364860316,"ecmc":1681579836.16,"ecmc_psh":160917,"shn":10450},"staticDividendYieldRatio":0.03305651718451238},"shareholdersEquityChangeData":[{"_id":"6865f9a3b9bea94b6178acaf","stockId":2991,"source":"cn_info","shareholderName":"公司2022年员工持股计划","declarationDate":"2025-05-09T16:00:00.000Z","date":"2025-05-08T16:00:00.000Z","changeQuantity":-229000,"sharesChangeRatio":0.00246,"sharesHeldAfterChange":0.00951,"quantityHeldAfterChange":886793,"candlestickAveragePrice":66.3389906630422,"lastUpdated":"2025-07-30T09:44:00.684Z","stock":{"_id":2991,"stockCode":"002991","tickerId":2991,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":444,"blackenedNum":5,"memoNum":9,"currency":"CNY","name":"甘源食品","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178acae","stockId":2991,"source":"cn_info","shareholderName":"严海雁","declarationDate":"2025-02-28T16:00:00.000Z","date":"2025-02-27T16:00:00.000Z","changeQuantity":-330900,"sharesChangeRatio":0.00355,"priceLimit":"90.91","sharesHeldAfterChange":0.05667,"quantityHeldAfterChange":5282520,"priceFloor":90.91,"priceCeiling":90.91,"averagePrice":90.91,"stock":{"_id":2991,"stockCode":"002991","tickerId":2991,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":444,"blackenedNum":5,"memoNum":9,"currency":"CNY","name":"甘源食品","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f9a3b9bea94b6178acad","stockId":2991,"source":"cn_info","shareholderName":"公司2022年员工持股计划","declarationDate":"2024-05-09T16:00:00.000Z","date":"2024-05-08T16:00:00.000Z","changeQuantity":-140000,"sharesChangeRatio":0.0015,"sharesHeldAfterChange":0.01197,"quantityHeldAfterChange":1115793,"candlestickAveragePrice":85.97635548308195,"lastUpdated":"2025-07-30T09:44:00.687Z","stock":{"_id":2991,"stockCode":"002991","tickerId":2991,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":444,"blackenedNum":5,"memoNum":9,"currency":"CNY","name":"甘源食品","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2991,"date":"2026-05-28T16:00:00.000Z","sp":47.36},{"stockId":2991,"date":"2026-05-27T16:00:00.000Z","sp":45.53},{"date":"2026-05-26T16:00:00.000Z","stockId":2991,"sp":46.2},{"date":"2026-05-25T16:00:00.000Z","stockId":2991,"sp":46.55},{"date":"2026-05-24T16:00:00.000Z","stockId":2991,"sp":46.86},{"stockId":2991,"date":"2026-05-21T16:00:00.000Z","sp":47.36},{"stockId":2991,"date":"2026-05-20T16:00:00.000Z","sp":47.57},{"stockId":2991,"date":"2026-05-19T16:00:00.000Z","sp":48.43},{"stockId":2991,"date":"2026-05-18T16:00:00.000Z","sp":48.56},{"stockId":2991,"date":"2026-05-17T16:00:00.000Z","sp":48.56},{"stockId":2991,"date":"2026-05-14T16:00:00.000Z","sp":47.75},{"date":"2026-05-13T16:00:00.000Z","stockId":2991,"sp":48.9},{"date":"2026-05-12T16:00:00.000Z","stockId":2991,"sp":49.57},{"stockId":2991,"date":"2026-05-11T16:00:00.000Z","sp":50.22},{"date":"2026-05-10T16:00:00.000Z","stockId":2991,"sp":50.82},{"stockId":2991,"date":"2026-05-07T16:00:00.000Z","sp":51.8},{"stockId":2991,"date":"2026-05-06T16:00:00.000Z","sp":52.13},{"date":"2026-05-05T16:00:00.000Z","stockId":2991,"sp":51.92},{"date":"2026-04-29T16:00:00.000Z","stockId":2991,"sp":51.43},{"stockId":2991,"date":"2026-04-28T16:00:00.000Z","sp":51.43},{"date":"2026-04-27T16:00:00.000Z","stockId":2991,"sp":50.14},{"date":"2026-04-26T16:00:00.000Z","stockId":2991,"sp":50.14},{"date":"2026-04-23T16:00:00.000Z","stockId":2991,"sp":50.65},{"stockId":2991,"date":"2026-04-22T16:00:00.000Z","sp":51.05},{"stockId":2991,"date":"2026-04-21T16:00:00.000Z","sp":50.88},{"date":"2026-04-20T16:00:00.000Z","stockId":2991,"sp":52.91},{"date":"2026-04-19T16:00:00.000Z","stockId":2991,"sp":51.12},{"date":"2026-04-16T16:00:00.000Z","stockId":2991,"sp":49.75},{"date":"2026-04-15T16:00:00.000Z","stockId":2991,"sp":50.45},{"stockId":2991,"date":"2026-04-14T16:00:00.000Z","sp":50.16},{"stockId":2991,"date":"2026-04-13T16:00:00.000Z","sp":50.18},{"date":"2026-04-12T16:00:00.000Z","stockId":2991,"sp":51.04},{"date":"2026-04-09T16:00:00.000Z","stockId":2991,"sp":51.27},{"date":"2026-04-08T16:00:00.000Z","stockId":2991,"sp":51.3},{"date":"2026-04-07T16:00:00.000Z","stockId":2991,"sp":51.87},{"date":"2026-04-06T16:00:00.000Z","stockId":2991,"sp":49.32},{"stockId":2991,"date":"2026-04-02T16:00:00.000Z","sp":49.25},{"stockId":2991,"date":"2026-04-01T16:00:00.000Z","sp":50.35},{"date":"2026-03-31T16:00:00.000Z","stockId":2991,"sp":49.7},{"stockId":2991,"date":"2026-03-30T16:00:00.000Z","sp":48.79},{"stockId":2991,"date":"2026-03-29T16:00:00.000Z","sp":50.02},{"date":"2026-03-26T16:00:00.000Z","stockId":2991,"sp":50.22},{"date":"2026-03-25T16:00:00.000Z","stockId":2991,"sp":49.25},{"date":"2026-03-24T16:00:00.000Z","stockId":2991,"sp":50.49},{"stockId":2991,"date":"2026-03-23T16:00:00.000Z","sp":49.9},{"stockId":2991,"date":"2026-03-22T16:00:00.000Z","sp":49.01},{"date":"2026-03-19T16:00:00.000Z","stockId":2991,"sp":51.04},{"stockId":2991,"date":"2026-03-18T16:00:00.000Z","sp":52.4},{"date":"2026-03-17T16:00:00.000Z","stockId":2991,"sp":53.35},{"stockId":2991,"date":"2026-03-16T16:00:00.000Z","sp":53.17},{"date":"2026-03-15T16:00:00.000Z","stockId":2991,"sp":53.34},{"date":"2026-03-12T16:00:00.000Z","stockId":2991,"sp":52.93},{"date":"2026-03-11T16:00:00.000Z","stockId":2991,"sp":52.96},{"stockId":2991,"date":"2026-03-10T16:00:00.000Z","sp":53.16},{"date":"2026-03-09T16:00:00.000Z","stockId":2991,"sp":53.39},{"date":"2026-03-08T16:00:00.000Z","stockId":2991,"sp":52.81},{"stockId":2991,"date":"2026-03-05T16:00:00.000Z","sp":54.08},{"stockId":2991,"date":"2026-03-04T16:00:00.000Z","sp":53.1},{"date":"2026-03-03T16:00:00.000Z","stockId":2991,"sp":53.45},{"stockId":2991,"date":"2026-03-02T16:00:00.000Z","sp":54.79},{"date":"2026-03-01T16:00:00.000Z","stockId":2991,"sp":55.33},{"date":"2026-02-26T16:00:00.000Z","stockId":2991,"sp":57.5},{"stockId":2991,"date":"2026-02-25T16:00:00.000Z","sp":57.47},{"date":"2026-02-24T16:00:00.000Z","stockId":2991,"sp":56.72},{"stockId":2991,"date":"2026-02-23T16:00:00.000Z","sp":57.66},{"date":"2026-02-12T16:00:00.000Z","stockId":2991,"sp":57.62},{"date":"2026-02-11T16:00:00.000Z","stockId":2991,"sp":58.09},{"stockId":2991,"date":"2026-02-10T16:00:00.000Z","sp":58.98},{"date":"2026-02-09T16:00:00.000Z","stockId":2991,"sp":59.6},{"date":"2026-02-08T16:00:00.000Z","stockId":2991,"sp":60.05},{"date":"2026-02-05T16:00:00.000Z","stockId":2991,"sp":61.4},{"stockId":2991,"date":"2026-02-04T16:00:00.000Z","sp":61.8},{"stockId":2991,"date":"2026-02-03T16:00:00.000Z","sp":60.02},{"date":"2026-02-02T16:00:00.000Z","stockId":2991,"sp":59.71},{"date":"2026-02-01T16:00:00.000Z","stockId":2991,"sp":60.01},{"stockId":2991,"date":"2026-01-29T16:00:00.000Z","sp":59.35},{"date":"2026-01-28T16:00:00.000Z","stockId":2991,"sp":60.52},{"stockId":2991,"date":"2026-01-27T16:00:00.000Z","sp":60.18},{"date":"2026-01-26T16:00:00.000Z","stockId":2991,"sp":60.65},{"stockId":2991,"date":"2026-01-25T16:00:00.000Z","sp":61.16},{"stockId":2991,"date":"2026-01-22T16:00:00.000Z","sp":62.82},{"date":"2026-01-21T16:00:00.000Z","stockId":2991,"sp":62.79},{"date":"2026-01-20T16:00:00.000Z","stockId":2991,"sp":62.75},{"stockId":2991,"date":"2026-01-19T16:00:00.000Z","sp":62.53},{"date":"2026-01-18T16:00:00.000Z","stockId":2991,"sp":63.23},{"stockId":2991,"date":"2026-01-15T16:00:00.000Z","sp":62.1},{"date":"2026-01-14T16:00:00.000Z","stockId":2991,"sp":62.2},{"stockId":2991,"date":"2026-01-13T16:00:00.000Z","sp":62.58},{"stockId":2991,"date":"2026-01-12T16:00:00.000Z","sp":61.81},{"date":"2026-01-11T16:00:00.000Z","stockId":2991,"sp":63.18},{"stockId":2991,"date":"2026-01-08T16:00:00.000Z","sp":59.89},{"date":"2026-01-07T16:00:00.000Z","stockId":2991,"sp":60.13},{"date":"2026-01-06T16:00:00.000Z","stockId":2991,"sp":59.18},{"date":"2026-01-05T16:00:00.000Z","stockId":2991,"sp":58.29},{"date":"2026-01-04T16:00:00.000Z","stockId":2991,"sp":57.66},{"date":"2025-12-30T16:00:00.000Z","stockId":2991,"sp":56.91},{"date":"2025-12-29T16:00:00.000Z","stockId":2991,"sp":56.7},{"date":"2025-12-28T16:00:00.000Z","stockId":2991,"sp":57.27},{"date":"2025-12-25T16:00:00.000Z","stockId":2991,"sp":57.57},{"date":"2025-12-24T16:00:00.000Z","stockId":2991,"sp":58.04},{"date":"2025-12-23T16:00:00.000Z","stockId":2991,"sp":57.34},{"date":"2025-12-22T16:00:00.000Z","stockId":2991,"sp":58.43},{"date":"2025-12-21T16:00:00.000Z","stockId":2991,"sp":59.69},{"date":"2025-12-18T16:00:00.000Z","stockId":2991,"sp":59.65},{"date":"2025-12-17T16:00:00.000Z","stockId":2991,"sp":57.9},{"date":"2025-12-16T16:00:00.000Z","stockId":2991,"sp":57.43},{"date":"2025-12-15T16:00:00.000Z","stockId":2991,"sp":57.31},{"date":"2025-12-14T16:00:00.000Z","stockId":2991,"sp":56.78},{"date":"2025-12-11T16:00:00.000Z","stockId":2991,"sp":55.27},{"date":"2025-12-10T16:00:00.000Z","stockId":2991,"sp":56.65},{"date":"2025-12-09T16:00:00.000Z","stockId":2991,"sp":59.45},{"date":"2025-12-08T16:00:00.000Z","stockId":2991,"sp":59.87},{"date":"2025-12-07T16:00:00.000Z","stockId":2991,"sp":60.56},{"date":"2025-12-04T16:00:00.000Z","stockId":2991,"sp":60.87},{"date":"2025-12-03T16:00:00.000Z","stockId":2991,"sp":60.34},{"date":"2025-12-02T16:00:00.000Z","stockId":2991,"sp":59.41},{"date":"2025-12-01T16:00:00.000Z","stockId":2991,"sp":60.09},{"date":"2025-11-30T16:00:00.000Z","stockId":2991,"sp":60.55},{"date":"2025-11-27T16:00:00.000Z","stockId":2991,"sp":60.06},{"date":"2025-11-26T16:00:00.000Z","stockId":2991,"sp":59},{"date":"2025-11-25T16:00:00.000Z","stockId":2991,"sp":58.87},{"date":"2025-11-24T16:00:00.000Z","stockId":2991,"sp":59.82},{"date":"2025-11-23T16:00:00.000Z","stockId":2991,"sp":59.69},{"date":"2025-11-20T16:00:00.000Z","stockId":2991,"sp":59.25},{"date":"2025-11-19T16:00:00.000Z","stockId":2991,"sp":60.05},{"date":"2025-11-18T16:00:00.000Z","stockId":2991,"sp":61.38},{"date":"2025-11-17T16:00:00.000Z","stockId":2991,"sp":61.55},{"date":"2025-11-16T16:00:00.000Z","stockId":2991,"sp":61.64},{"date":"2025-11-13T16:00:00.000Z","stockId":2991,"sp":61.04},{"date":"2025-11-12T16:00:00.000Z","stockId":2991,"sp":62.01},{"date":"2025-11-11T16:00:00.000Z","stockId":2991,"sp":61.63},{"date":"2025-11-10T16:00:00.000Z","stockId":2991,"sp":59.85},{"date":"2025-11-09T16:00:00.000Z","stockId":2991,"sp":59.68},{"date":"2025-11-06T16:00:00.000Z","stockId":2991,"sp":57.36},{"date":"2025-11-05T16:00:00.000Z","stockId":2991,"sp":57.71},{"date":"2025-11-04T16:00:00.000Z","stockId":2991,"sp":56.67},{"date":"2025-11-03T16:00:00.000Z","stockId":2991,"sp":56.56},{"date":"2025-11-02T16:00:00.000Z","stockId":2991,"sp":57.48},{"date":"2025-10-30T16:00:00.000Z","stockId":2991,"sp":56.77},{"date":"2025-10-29T16:00:00.000Z","stockId":2991,"sp":54.9},{"date":"2025-10-28T16:00:00.000Z","stockId":2991,"sp":55.8},{"date":"2025-10-27T16:00:00.000Z","stockId":2991,"sp":54.39},{"date":"2025-10-26T16:00:00.000Z","stockId":2991,"sp":55},{"date":"2025-10-23T16:00:00.000Z","stockId":2991,"sp":55.4},{"date":"2025-10-22T16:00:00.000Z","stockId":2991,"sp":55.54},{"date":"2025-10-21T16:00:00.000Z","stockId":2991,"sp":55.1},{"date":"2025-10-20T16:00:00.000Z","stockId":2991,"sp":55.33},{"date":"2025-10-19T16:00:00.000Z","stockId":2991,"sp":55.48},{"date":"2025-10-16T16:00:00.000Z","stockId":2991,"sp":53.82},{"date":"2025-10-15T16:00:00.000Z","stockId":2991,"sp":54.54},{"date":"2025-10-14T16:00:00.000Z","stockId":2991,"sp":54.74},{"date":"2025-10-13T16:00:00.000Z","stockId":2991,"sp":53.95},{"date":"2025-10-12T16:00:00.000Z","stockId":2991,"sp":54.07},{"date":"2025-10-09T16:00:00.000Z","stockId":2991,"sp":54.69},{"date":"2025-10-08T16:00:00.000Z","stockId":2991,"sp":54.36},{"date":"2025-09-29T16:00:00.000Z","stockId":2991,"sp":54.66},{"date":"2025-09-28T16:00:00.000Z","stockId":2991,"sp":55.19},{"date":"2025-09-25T16:00:00.000Z","stockId":2991,"sp":55.7},{"date":"2025-09-24T16:00:00.000Z","stockId":2991,"sp":55.42},{"date":"2025-09-23T16:00:00.000Z","stockId":2991,"sp":55.24},{"date":"2025-09-22T16:00:00.000Z","stockId":2991,"sp":54.93},{"date":"2025-09-21T16:00:00.000Z","stockId":2991,"sp":55.71},{"date":"2025-09-18T16:00:00.000Z","stockId":2991,"sp":56.57},{"date":"2025-09-17T16:00:00.000Z","stockId":2991,"sp":56.16},{"date":"2025-09-16T16:00:00.000Z","stockId":2991,"sp":56.98},{"date":"2025-09-15T16:00:00.000Z","stockId":2991,"sp":57.1},{"date":"2025-09-14T16:00:00.000Z","stockId":2991,"sp":57.46},{"date":"2025-09-11T16:00:00.000Z","stockId":2991,"sp":57.56},{"date":"2025-09-10T16:00:00.000Z","stockId":2991,"sp":58.71},{"date":"2025-09-09T16:00:00.000Z","stockId":2991,"sp":58.9},{"date":"2025-09-08T16:00:00.000Z","stockId":2991,"sp":59.02},{"date":"2025-09-07T16:00:00.000Z","stockId":2991,"sp":58.96},{"date":"2025-09-04T16:00:00.000Z","stockId":2991,"sp":57.99},{"date":"2025-09-03T16:00:00.000Z","stockId":2991,"sp":57.95},{"date":"2025-09-02T16:00:00.000Z","stockId":2991,"sp":56.23},{"date":"2025-09-01T16:00:00.000Z","stockId":2991,"sp":57.48},{"date":"2025-08-31T16:00:00.000Z","stockId":2991,"sp":58.55},{"date":"2025-08-28T16:00:00.000Z","stockId":2991,"sp":58.17},{"date":"2025-08-27T16:00:00.000Z","stockId":2991,"sp":58.2},{"date":"2025-08-26T16:00:00.000Z","stockId":2991,"sp":58.83},{"date":"2025-08-25T16:00:00.000Z","stockId":2991,"sp":60},{"date":"2025-08-24T16:00:00.000Z","stockId":2991,"sp":59.41},{"date":"2025-08-21T16:00:00.000Z","stockId":2991,"sp":58.74},{"date":"2025-08-20T16:00:00.000Z","stockId":2991,"sp":58.76},{"date":"2025-08-19T16:00:00.000Z","stockId":2991,"sp":59.25},{"date":"2025-08-18T16:00:00.000Z","stockId":2991,"sp":58.68},{"date":"2025-08-17T16:00:00.000Z","stockId":2991,"sp":58.09},{"date":"2025-08-14T16:00:00.000Z","stockId":2991,"sp":57.32},{"date":"2025-08-13T16:00:00.000Z","stockId":2991,"sp":57.09},{"date":"2025-08-12T16:00:00.000Z","stockId":2991,"sp":57.64},{"date":"2025-08-11T16:00:00.000Z","stockId":2991,"sp":57.86},{"date":"2025-08-10T16:00:00.000Z","stockId":2991,"sp":57.74},{"date":"2025-08-07T16:00:00.000Z","stockId":2991,"sp":57.33},{"date":"2025-08-06T16:00:00.000Z","stockId":2991,"sp":57.73},{"date":"2025-08-05T16:00:00.000Z","stockId":2991,"sp":56.79},{"date":"2025-08-04T16:00:00.000Z","stockId":2991,"sp":56.17},{"date":"2025-08-03T16:00:00.000Z","stockId":2991,"sp":56.13},{"date":"2025-07-31T16:00:00.000Z","stockId":2991,"sp":56.14},{"date":"2025-07-30T16:00:00.000Z","stockId":2991,"sp":55.8},{"date":"2025-07-29T16:00:00.000Z","stockId":2991,"sp":57.25},{"date":"2025-07-28T16:00:00.000Z","stockId":2991,"sp":57.03},{"date":"2025-07-27T16:00:00.000Z","stockId":2991,"sp":57.35},{"date":"2025-07-24T16:00:00.000Z","stockId":2991,"sp":57.91},{"date":"2025-07-23T16:00:00.000Z","stockId":2991,"sp":58.03},{"date":"2025-07-22T16:00:00.000Z","stockId":2991,"sp":58.1},{"date":"2025-07-21T16:00:00.000Z","stockId":2991,"sp":58.3},{"date":"2025-07-20T16:00:00.000Z","stockId":2991,"sp":57.64},{"date":"2025-07-17T16:00:00.000Z","stockId":2991,"sp":57.48},{"date":"2025-07-16T16:00:00.000Z","stockId":2991,"sp":57.59},{"date":"2025-07-15T16:00:00.000Z","stockId":2991,"sp":57.4},{"date":"2025-07-14T16:00:00.000Z","stockId":2991,"sp":58.1},{"date":"2025-07-13T16:00:00.000Z","stockId":2991,"sp":61.27},{"date":"2025-07-10T16:00:00.000Z","stockId":2991,"sp":61.43},{"date":"2025-07-09T16:00:00.000Z","stockId":2991,"sp":61.73},{"date":"2025-07-08T16:00:00.000Z","stockId":2991,"sp":61.88},{"date":"2025-07-07T16:00:00.000Z","stockId":2991,"sp":61.46},{"date":"2025-07-06T16:00:00.000Z","stockId":2991,"sp":61.02},{"date":"2025-07-03T16:00:00.000Z","stockId":2991,"sp":60.8},{"date":"2025-07-02T16:00:00.000Z","stockId":2991,"sp":61.45},{"date":"2025-07-01T16:00:00.000Z","stockId":2991,"sp":61.72},{"date":"2025-06-30T16:00:00.000Z","stockId":2991,"sp":62.65},{"date":"2025-06-29T16:00:00.000Z","stockId":2991,"sp":62.47},{"date":"2025-06-26T16:00:00.000Z","stockId":2991,"sp":60.19},{"date":"2025-06-25T16:00:00.000Z","stockId":2991,"sp":59.88},{"date":"2025-06-24T16:00:00.000Z","stockId":2991,"sp":60.37},{"date":"2025-06-23T16:00:00.000Z","stockId":2991,"sp":60.37},{"date":"2025-06-22T16:00:00.000Z","stockId":2991,"sp":59.26},{"date":"2025-06-19T16:00:00.000Z","stockId":2991,"sp":59.95},{"date":"2025-06-18T16:00:00.000Z","stockId":2991,"sp":59.9},{"date":"2025-06-17T16:00:00.000Z","stockId":2991,"sp":60.34},{"date":"2025-06-16T16:00:00.000Z","stockId":2991,"sp":60.23},{"date":"2025-06-15T16:00:00.000Z","stockId":2991,"sp":60.55},{"date":"2025-06-12T16:00:00.000Z","stockId":2991,"sp":62.6},{"date":"2025-06-11T16:00:00.000Z","stockId":2991,"sp":63.49},{"date":"2025-06-10T16:00:00.000Z","stockId":2991,"sp":65.65},{"date":"2025-06-09T16:00:00.000Z","stockId":2991,"sp":65.6},{"date":"2025-06-08T16:00:00.000Z","stockId":2991,"sp":65.17},{"date":"2025-06-05T16:00:00.000Z","stockId":2991,"sp":63.7},{"date":"2025-06-04T16:00:00.000Z","stockId":2991,"sp":64.89},{"date":"2025-06-03T16:00:00.000Z","stockId":2991,"sp":66.7},{"date":"2025-06-02T16:00:00.000Z","stockId":2991,"sp":64.14},{"date":"2025-05-29T16:00:00.000Z","stockId":2991,"sp":64},{"date":"2025-05-28T16:00:00.000Z","stockId":2991,"sp":64.31},{"date":"2025-05-27T16:00:00.000Z","stockId":2991,"sp":64.65},{"date":"2025-05-26T16:00:00.000Z","stockId":2991,"sp":63.01},{"date":"2025-05-25T16:00:00.000Z","stockId":2991,"sp":63.29},{"date":"2025-05-22T16:00:00.000Z","stockId":2991,"sp":63.52},{"date":"2025-05-21T16:00:00.000Z","stockId":2991,"sp":66},{"date":"2025-05-20T16:00:00.000Z","stockId":2991,"sp":67.57},{"date":"2025-05-19T16:00:00.000Z","stockId":2991,"sp":68.1},{"date":"2025-05-18T16:00:00.000Z","stockId":2991,"sp":67},{"date":"2025-05-15T16:00:00.000Z","stockId":2991,"sp":63.75},{"date":"2025-05-14T16:00:00.000Z","stockId":2991,"sp":65.45},{"date":"2025-05-13T16:00:00.000Z","stockId":2991,"sp":65.59},{"date":"2025-05-12T16:00:00.000Z","stockId":2991,"sp":66.47},{"date":"2025-05-11T16:00:00.000Z","stockId":2991,"sp":66.33},{"date":"2025-05-08T16:00:00.000Z","stockId":2991,"sp":66.21},{"date":"2025-05-07T16:00:00.000Z","stockId":2991,"sp":65.82},{"date":"2025-05-06T16:00:00.000Z","stockId":2991,"sp":66.02},{"date":"2025-05-05T16:00:00.000Z","stockId":2991,"sp":66.24},{"date":"2025-04-29T16:00:00.000Z","stockId":2991,"sp":69.92},{"date":"2025-04-28T16:00:00.000Z","stockId":2991,"sp":71.24},{"date":"2025-04-27T16:00:00.000Z","stockId":2991,"sp":70.22},{"date":"2025-04-24T16:00:00.000Z","stockId":2991,"sp":74.53},{"date":"2025-04-23T16:00:00.000Z","stockId":2991,"sp":74.05},{"date":"2025-04-22T16:00:00.000Z","stockId":2991,"sp":71.21},{"date":"2025-04-21T16:00:00.000Z","stockId":2991,"sp":71.9},{"date":"2025-04-20T16:00:00.000Z","stockId":2991,"sp":73.6},{"date":"2025-04-17T16:00:00.000Z","stockId":2991,"sp":76.62},{"date":"2025-04-16T16:00:00.000Z","stockId":2991,"sp":80.18},{"date":"2025-04-15T16:00:00.000Z","stockId":2991,"sp":79.9},{"date":"2025-04-14T16:00:00.000Z","stockId":2991,"sp":83},{"date":"2025-04-13T16:00:00.000Z","stockId":2991,"sp":81.51},{"date":"2025-04-10T16:00:00.000Z","stockId":2991,"sp":81.1},{"date":"2025-04-09T16:00:00.000Z","stockId":2991,"sp":80.28},{"date":"2025-04-08T16:00:00.000Z","stockId":2991,"sp":78.77},{"date":"2025-04-07T16:00:00.000Z","stockId":2991,"sp":75.01},{"date":"2025-04-06T16:00:00.000Z","stockId":2991,"sp":69.74},{"date":"2025-04-02T16:00:00.000Z","stockId":2991,"sp":76.34},{"date":"2025-04-01T16:00:00.000Z","stockId":2991,"sp":74.17},{"date":"2025-03-31T16:00:00.000Z","stockId":2991,"sp":76.83},{"date":"2025-03-30T16:00:00.000Z","stockId":2991,"sp":72.9},{"date":"2025-03-27T16:00:00.000Z","stockId":2991,"sp":70.06},{"date":"2025-03-26T16:00:00.000Z","stockId":2991,"sp":71.57},{"date":"2025-03-25T16:00:00.000Z","stockId":2991,"sp":70.7},{"date":"2025-03-24T16:00:00.000Z","stockId":2991,"sp":70.3},{"date":"2025-03-23T16:00:00.000Z","stockId":2991,"sp":71.17},{"date":"2025-03-20T16:00:00.000Z","stockId":2991,"sp":69.35},{"date":"2025-03-19T16:00:00.000Z","stockId":2991,"sp":69.79},{"date":"2025-03-18T16:00:00.000Z","stockId":2991,"sp":70.23},{"date":"2025-03-17T16:00:00.000Z","stockId":2991,"sp":70.6},{"date":"2025-03-16T16:00:00.000Z","stockId":2991,"sp":71.24},{"date":"2025-03-13T16:00:00.000Z","stockId":2991,"sp":72.9},{"date":"2025-03-12T16:00:00.000Z","stockId":2991,"sp":67.77},{"date":"2025-03-11T16:00:00.000Z","stockId":2991,"sp":67.95},{"date":"2025-03-10T16:00:00.000Z","stockId":2991,"sp":69.38},{"date":"2025-03-09T16:00:00.000Z","stockId":2991,"sp":68.65},{"date":"2025-03-06T16:00:00.000Z","stockId":2991,"sp":68.77},{"date":"2025-03-05T16:00:00.000Z","stockId":2991,"sp":68.49},{"date":"2025-03-04T16:00:00.000Z","stockId":2991,"sp":69.26},{"date":"2025-03-03T16:00:00.000Z","stockId":2991,"sp":70.09},{"date":"2025-03-02T16:00:00.000Z","stockId":2991,"sp":71.82},{"date":"2025-02-27T16:00:00.000Z","stockId":2991,"sp":77.82},{"date":"2025-02-26T16:00:00.000Z","stockId":2991,"sp":78.41},{"date":"2025-02-25T16:00:00.000Z","stockId":2991,"sp":77.01},{"date":"2025-02-24T16:00:00.000Z","stockId":2991,"sp":77.18},{"date":"2025-02-23T16:00:00.000Z","stockId":2991,"sp":78.96},{"date":"2025-02-20T16:00:00.000Z","stockId":2991,"sp":76.8},{"date":"2025-02-19T16:00:00.000Z","stockId":2991,"sp":77},{"date":"2025-02-18T16:00:00.000Z","stockId":2991,"sp":75.12},{"date":"2025-02-17T16:00:00.000Z","stockId":2991,"sp":75.21},{"date":"2025-02-16T16:00:00.000Z","stockId":2991,"sp":76.39},{"date":"2025-02-13T16:00:00.000Z","stockId":2991,"sp":76.9},{"date":"2025-02-12T16:00:00.000Z","stockId":2991,"sp":78.45},{"date":"2025-02-11T16:00:00.000Z","stockId":2991,"sp":77.89},{"date":"2025-02-10T16:00:00.000Z","stockId":2991,"sp":81.07},{"date":"2025-02-09T16:00:00.000Z","stockId":2991,"sp":84.52},{"date":"2025-02-06T16:00:00.000Z","stockId":2991,"sp":84.2},{"date":"2025-02-05T16:00:00.000Z","stockId":2991,"sp":81.3},{"date":"2025-02-04T16:00:00.000Z","stockId":2991,"sp":78.71},{"date":"2025-01-26T16:00:00.000Z","stockId":2991,"sp":87.22},{"date":"2025-01-23T16:00:00.000Z","stockId":2991,"sp":86.13},{"date":"2025-01-22T16:00:00.000Z","stockId":2991,"sp":85.62},{"date":"2025-01-21T16:00:00.000Z","stockId":2991,"sp":87.65},{"date":"2025-01-20T16:00:00.000Z","stockId":2991,"sp":91.32},{"date":"2025-01-19T16:00:00.000Z","stockId":2991,"sp":88.49},{"date":"2025-01-16T16:00:00.000Z","stockId":2991,"sp":92},{"date":"2025-01-15T16:00:00.000Z","stockId":2991,"sp":88.68},{"date":"2025-01-14T16:00:00.000Z","stockId":2991,"sp":90.38},{"date":"2025-01-13T16:00:00.000Z","stockId":2991,"sp":90.57},{"date":"2025-01-12T16:00:00.000Z","stockId":2991,"sp":84.79},{"date":"2025-01-09T16:00:00.000Z","stockId":2991,"sp":84.29},{"date":"2025-01-08T16:00:00.000Z","stockId":2991,"sp":85.59},{"date":"2025-01-07T16:00:00.000Z","stockId":2991,"sp":87.2},{"date":"2025-01-06T16:00:00.000Z","stockId":2991,"sp":87.5},{"date":"2025-01-05T16:00:00.000Z","stockId":2991,"sp":86.02},{"date":"2025-01-02T16:00:00.000Z","stockId":2991,"sp":89.69},{"date":"2025-01-01T16:00:00.000Z","stockId":2991,"sp":91.07},{"date":"2024-12-30T16:00:00.000Z","stockId":2991,"sp":93.52},{"date":"2024-12-29T16:00:00.000Z","stockId":2991,"sp":89.39},{"date":"2024-12-26T16:00:00.000Z","stockId":2991,"sp":87.95},{"date":"2024-12-25T16:00:00.000Z","stockId":2991,"sp":88.59},{"date":"2024-12-24T16:00:00.000Z","stockId":2991,"sp":88.85},{"date":"2024-12-23T16:00:00.000Z","stockId":2991,"sp":88.78},{"date":"2024-12-22T16:00:00.000Z","stockId":2991,"sp":85.45},{"date":"2024-12-19T16:00:00.000Z","stockId":2991,"sp":88.71},{"date":"2024-12-18T16:00:00.000Z","stockId":2991,"sp":84.58},{"date":"2024-12-17T16:00:00.000Z","stockId":2991,"sp":84.32},{"date":"2024-12-16T16:00:00.000Z","stockId":2991,"sp":84.53},{"date":"2024-12-15T16:00:00.000Z","stockId":2991,"sp":86.15},{"date":"2024-12-12T16:00:00.000Z","stockId":2991,"sp":88.16},{"date":"2024-12-11T16:00:00.000Z","stockId":2991,"sp":85.1},{"date":"2024-12-10T16:00:00.000Z","stockId":2991,"sp":81.93},{"date":"2024-12-09T16:00:00.000Z","stockId":2991,"sp":78.33},{"date":"2024-12-08T16:00:00.000Z","stockId":2991,"sp":75.69},{"date":"2024-12-05T16:00:00.000Z","stockId":2991,"sp":75.41},{"date":"2024-12-04T16:00:00.000Z","stockId":2991,"sp":75.36},{"date":"2024-12-03T16:00:00.000Z","stockId":2991,"sp":76.4},{"date":"2024-12-02T16:00:00.000Z","stockId":2991,"sp":77.6},{"date":"2024-12-01T16:00:00.000Z","stockId":2991,"sp":78.93},{"date":"2024-11-28T16:00:00.000Z","stockId":2991,"sp":78.58},{"date":"2024-11-27T16:00:00.000Z","stockId":2991,"sp":78.89},{"date":"2024-11-26T16:00:00.000Z","stockId":2991,"sp":78.43},{"date":"2024-11-25T16:00:00.000Z","stockId":2991,"sp":74.62},{"date":"2024-11-24T16:00:00.000Z","stockId":2991,"sp":73.1},{"date":"2024-11-21T16:00:00.000Z","stockId":2991,"sp":72.65},{"date":"2024-11-20T16:00:00.000Z","stockId":2991,"sp":74.5},{"date":"2024-11-19T16:00:00.000Z","stockId":2991,"sp":72.8},{"date":"2024-11-18T16:00:00.000Z","stockId":2991,"sp":72.95},{"date":"2024-11-17T16:00:00.000Z","stockId":2991,"sp":72.04},{"date":"2024-11-14T16:00:00.000Z","stockId":2991,"sp":72.45},{"date":"2024-11-13T16:00:00.000Z","stockId":2991,"sp":72.06},{"date":"2024-11-12T16:00:00.000Z","stockId":2991,"sp":73.66},{"date":"2024-11-11T16:00:00.000Z","stockId":2991,"sp":73.15},{"date":"2024-11-10T16:00:00.000Z","stockId":2991,"sp":73.92},{"date":"2024-11-07T16:00:00.000Z","stockId":2991,"sp":74.68},{"date":"2024-11-06T16:00:00.000Z","stockId":2991,"sp":77.69},{"date":"2024-11-05T16:00:00.000Z","stockId":2991,"sp":73.78},{"date":"2024-11-04T16:00:00.000Z","stockId":2991,"sp":75.08},{"date":"2024-11-03T16:00:00.000Z","stockId":2991,"sp":74.5},{"date":"2024-10-31T16:00:00.000Z","stockId":2991,"sp":72.75},{"date":"2024-10-30T16:00:00.000Z","stockId":2991,"sp":72.2},{"date":"2024-10-29T16:00:00.000Z","stockId":2991,"sp":72.51},{"date":"2024-10-28T16:00:00.000Z","stockId":2991,"sp":69.9},{"date":"2024-10-27T16:00:00.000Z","stockId":2991,"sp":70.3},{"date":"2024-10-24T16:00:00.000Z","stockId":2991,"sp":70.2},{"date":"2024-10-23T16:00:00.000Z","stockId":2991,"sp":70.67},{"date":"2024-10-22T16:00:00.000Z","stockId":2991,"sp":70.4},{"date":"2024-10-21T16:00:00.000Z","stockId":2991,"sp":64},{"date":"2024-10-20T16:00:00.000Z","stockId":2991,"sp":63.24},{"date":"2024-10-17T16:00:00.000Z","stockId":2991,"sp":62.17},{"date":"2024-10-16T16:00:00.000Z","stockId":2991,"sp":61.07},{"date":"2024-10-15T16:00:00.000Z","stockId":2991,"sp":61.71},{"date":"2024-10-14T16:00:00.000Z","stockId":2991,"sp":61.75},{"date":"2024-10-13T16:00:00.000Z","stockId":2991,"sp":63.2},{"date":"2024-10-10T16:00:00.000Z","stockId":2991,"sp":61.55},{"date":"2024-10-09T16:00:00.000Z","stockId":2991,"sp":63.05},{"date":"2024-10-08T16:00:00.000Z","stockId":2991,"sp":62.5},{"date":"2024-10-07T16:00:00.000Z","stockId":2991,"sp":67.99},{"date":"2024-09-29T16:00:00.000Z","stockId":2991,"sp":68.12},{"date":"2024-09-26T16:00:00.000Z","stockId":2991,"sp":62.49},{"date":"2024-09-25T16:00:00.000Z","stockId":2991,"sp":59.48},{"date":"2024-09-24T16:00:00.000Z","stockId":2991,"sp":54.07},{"date":"2024-09-23T16:00:00.000Z","stockId":2991,"sp":54.76},{"date":"2024-09-22T16:00:00.000Z","stockId":2991,"sp":52.23},{"date":"2024-09-19T16:00:00.000Z","stockId":2991,"sp":52.51},{"date":"2024-09-18T16:00:00.000Z","stockId":2991,"sp":53.68},{"date":"2024-09-17T16:00:00.000Z","stockId":2991,"sp":48.8},{"date":"2024-09-12T16:00:00.000Z","stockId":2991,"sp":49.37},{"date":"2024-09-11T16:00:00.000Z","stockId":2991,"sp":51.19},{"date":"2024-09-10T16:00:00.000Z","stockId":2991,"sp":51.84},{"date":"2024-09-09T16:00:00.000Z","stockId":2991,"sp":51.8},{"date":"2024-09-08T16:00:00.000Z","stockId":2991,"sp":51.87},{"date":"2024-09-05T16:00:00.000Z","stockId":2991,"sp":51.92},{"date":"2024-09-04T16:00:00.000Z","stockId":2991,"sp":53.37},{"date":"2024-09-03T16:00:00.000Z","stockId":2991,"sp":53.13},{"date":"2024-09-02T16:00:00.000Z","stockId":2991,"sp":52.67},{"date":"2024-09-01T16:00:00.000Z","stockId":2991,"sp":51.52},{"date":"2024-08-29T16:00:00.000Z","stockId":2991,"sp":52.77},{"date":"2024-08-28T16:00:00.000Z","stockId":2991,"sp":51.6},{"date":"2024-08-27T16:00:00.000Z","stockId":2991,"sp":50.67},{"date":"2024-08-26T16:00:00.000Z","stockId":2991,"sp":49.39},{"date":"2024-08-25T16:00:00.000Z","stockId":2991,"sp":48.69},{"date":"2024-08-22T16:00:00.000Z","stockId":2991,"sp":47.89},{"date":"2024-08-21T16:00:00.000Z","stockId":2991,"sp":48.12},{"date":"2024-08-20T16:00:00.000Z","stockId":2991,"sp":47.85},{"date":"2024-08-19T16:00:00.000Z","stockId":2991,"sp":48.2},{"date":"2024-08-18T16:00:00.000Z","stockId":2991,"sp":49.58},{"date":"2024-08-15T16:00:00.000Z","stockId":2991,"sp":49.53},{"date":"2024-08-14T16:00:00.000Z","stockId":2991,"sp":49.54},{"date":"2024-08-13T16:00:00.000Z","stockId":2991,"sp":50},{"date":"2024-08-12T16:00:00.000Z","stockId":2991,"sp":51},{"date":"2024-08-11T16:00:00.000Z","stockId":2991,"sp":51.5},{"date":"2024-08-08T16:00:00.000Z","stockId":2991,"sp":51.53},{"date":"2024-08-07T16:00:00.000Z","stockId":2991,"sp":54.31},{"date":"2024-08-06T16:00:00.000Z","stockId":2991,"sp":54.9},{"date":"2024-08-05T16:00:00.000Z","stockId":2991,"sp":55.54},{"date":"2024-08-04T16:00:00.000Z","stockId":2991,"sp":54.85},{"date":"2024-08-01T16:00:00.000Z","stockId":2991,"sp":57.68},{"date":"2024-07-31T16:00:00.000Z","stockId":2991,"sp":57.76},{"date":"2024-07-30T16:00:00.000Z","stockId":2991,"sp":57.12},{"date":"2024-07-29T16:00:00.000Z","stockId":2991,"sp":53.8},{"date":"2024-07-28T16:00:00.000Z","stockId":2991,"sp":52.83},{"date":"2024-07-25T16:00:00.000Z","stockId":2991,"sp":53.5},{"date":"2024-07-24T16:00:00.000Z","stockId":2991,"sp":53.32},{"date":"2024-07-23T16:00:00.000Z","stockId":2991,"sp":52.4},{"date":"2024-07-22T16:00:00.000Z","stockId":2991,"sp":53.05},{"date":"2024-07-21T16:00:00.000Z","stockId":2991,"sp":55.07},{"date":"2024-07-18T16:00:00.000Z","stockId":2991,"sp":55.84},{"date":"2024-07-17T16:00:00.000Z","stockId":2991,"sp":55.75},{"date":"2024-07-16T16:00:00.000Z","stockId":2991,"sp":55.17},{"date":"2024-07-15T16:00:00.000Z","stockId":2991,"sp":54.91},{"date":"2024-07-14T16:00:00.000Z","stockId":2991,"sp":56},{"date":"2024-07-11T16:00:00.000Z","stockId":2991,"sp":56.54},{"date":"2024-07-10T16:00:00.000Z","stockId":2991,"sp":57.18},{"date":"2024-07-09T16:00:00.000Z","stockId":2991,"sp":57.9},{"date":"2024-07-08T16:00:00.000Z","stockId":2991,"sp":57.1},{"date":"2024-07-07T16:00:00.000Z","stockId":2991,"sp":56.99},{"date":"2024-07-04T16:00:00.000Z","stockId":2991,"sp":57.38},{"date":"2024-07-03T16:00:00.000Z","stockId":2991,"sp":57.94},{"date":"2024-07-02T16:00:00.000Z","stockId":2991,"sp":59.85},{"date":"2024-07-01T16:00:00.000Z","stockId":2991,"sp":60.7},{"date":"2024-06-30T16:00:00.000Z","stockId":2991,"sp":61.66},{"date":"2024-06-27T16:00:00.000Z","stockId":2991,"sp":60.65},{"date":"2024-06-26T16:00:00.000Z","stockId":2991,"sp":62.2},{"sp":65.14,"stockId":2991,"date":"2024-06-25T16:00:00.000Z"},{"sp":63.79,"stockId":2991,"date":"2024-06-24T16:00:00.000Z"},{"sp":63,"stockId":2991,"date":"2024-06-23T16:00:00.000Z"},{"sp":64.45,"stockId":2991,"date":"2024-06-20T16:00:00.000Z"},{"sp":64.55,"stockId":2991,"date":"2024-06-19T16:00:00.000Z"},{"sp":66.05,"stockId":2991,"date":"2024-06-18T16:00:00.000Z"},{"sp":67.34,"stockId":2991,"date":"2024-06-17T16:00:00.000Z"},{"sp":67.6,"stockId":2991,"date":"2024-06-16T16:00:00.000Z"},{"sp":68.43,"stockId":2991,"date":"2024-06-13T16:00:00.000Z"},{"sp":66.68,"stockId":2991,"date":"2024-06-12T16:00:00.000Z"},{"sp":67.91,"stockId":2991,"date":"2024-06-11T16:00:00.000Z"},{"sp":68.13,"stockId":2991,"date":"2024-06-10T16:00:00.000Z"},{"sp":68,"stockId":2991,"date":"2024-06-06T16:00:00.000Z"},{"sp":68.03,"stockId":2991,"date":"2024-06-05T16:00:00.000Z"},{"sp":69.38,"stockId":2991,"date":"2024-06-04T16:00:00.000Z"},{"sp":70.67,"stockId":2991,"date":"2024-06-03T16:00:00.000Z"},{"sp":70.35,"stockId":2991,"date":"2024-06-02T16:00:00.000Z"},{"sp":72.44,"stockId":2991,"date":"2024-05-30T16:00:00.000Z"},{"sp":72.2,"stockId":2991,"date":"2024-05-29T16:00:00.000Z"},{"sp":72.38,"stockId":2991,"date":"2024-05-28T16:00:00.000Z"},{"sp":73.15,"stockId":2991,"date":"2024-05-27T16:00:00.000Z"},{"sp":73.91,"stockId":2991,"date":"2024-05-26T16:00:00.000Z"},{"sp":73.42,"stockId":2991,"date":"2024-05-23T16:00:00.000Z"},{"sp":74.62,"stockId":2991,"date":"2024-05-22T16:00:00.000Z"},{"sp":76.59,"stockId":2991,"date":"2024-05-21T16:00:00.000Z"},{"sp":77.58,"stockId":2991,"date":"2024-05-20T16:00:00.000Z"},{"sp":77.14,"stockId":2991,"date":"2024-05-19T16:00:00.000Z"},{"sp":76.76,"stockId":2991,"date":"2024-05-16T16:00:00.000Z"},{"sp":75.7,"stockId":2991,"date":"2024-05-15T16:00:00.000Z"},{"sp":78.39,"stockId":2991,"date":"2024-05-14T16:00:00.000Z"},{"sp":82.18,"stockId":2991,"date":"2024-05-13T16:00:00.000Z"},{"sp":82.5,"stockId":2991,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2991,"sp":84.6},{"date":"2024-05-08T16:00:00.000Z","stockId":2991,"sp":86},{"date":"2024-05-07T16:00:00.000Z","stockId":2991,"sp":85.34},{"date":"2024-05-06T16:00:00.000Z","stockId":2991,"sp":85.7},{"date":"2024-05-05T16:00:00.000Z","stockId":2991,"sp":85.03},{"date":"2024-04-29T16:00:00.000Z","stockId":2991,"sp":81.6},{"date":"2024-04-28T16:00:00.000Z","stockId":2991,"sp":82},{"date":"2024-04-25T16:00:00.000Z","stockId":2991,"sp":82.92},{"date":"2024-04-24T16:00:00.000Z","stockId":2991,"sp":83.64},{"date":"2024-04-23T16:00:00.000Z","stockId":2991,"sp":86.45},{"date":"2024-04-22T16:00:00.000Z","stockId":2991,"sp":90.48},{"date":"2024-04-21T16:00:00.000Z","stockId":2991,"sp":90.01},{"date":"2024-04-18T16:00:00.000Z","stockId":2991,"sp":87.18},{"date":"2024-04-17T16:00:00.000Z","stockId":2991,"sp":87.98},{"date":"2024-04-16T16:00:00.000Z","stockId":2991,"sp":85.9},{"date":"2024-04-15T16:00:00.000Z","stockId":2991,"sp":89.31},{"date":"2024-04-14T16:00:00.000Z","stockId":2991,"sp":89.77},{"date":"2024-04-11T16:00:00.000Z","stockId":2991,"sp":89.58},{"date":"2024-04-10T16:00:00.000Z","stockId":2991,"sp":88.51},{"date":"2024-04-09T16:00:00.000Z","stockId":2991,"sp":87},{"date":"2024-04-08T16:00:00.000Z","stockId":2991,"sp":87.82},{"date":"2024-04-07T16:00:00.000Z","stockId":2991,"sp":87.34},{"date":"2024-04-02T16:00:00.000Z","stockId":2991,"sp":88.27},{"date":"2024-04-01T16:00:00.000Z","stockId":2991,"sp":87.95},{"date":"2024-03-31T16:00:00.000Z","stockId":2991,"sp":88.8},{"date":"2024-03-28T16:00:00.000Z","stockId":2991,"sp":86.69},{"date":"2024-03-27T16:00:00.000Z","stockId":2991,"sp":87.4},{"date":"2024-03-26T16:00:00.000Z","stockId":2991,"sp":87.66},{"date":"2024-03-25T16:00:00.000Z","stockId":2991,"sp":82.96},{"date":"2024-03-24T16:00:00.000Z","stockId":2991,"sp":80.08},{"date":"2024-03-21T16:00:00.000Z","stockId":2991,"sp":81.36},{"date":"2024-03-20T16:00:00.000Z","stockId":2991,"sp":83.11},{"date":"2024-03-19T16:00:00.000Z","stockId":2991,"sp":83.03},{"date":"2024-03-18T16:00:00.000Z","stockId":2991,"sp":85.64},{"date":"2024-03-17T16:00:00.000Z","stockId":2991,"sp":84.42},{"date":"2024-03-14T16:00:00.000Z","stockId":2991,"sp":83.62},{"date":"2024-03-13T16:00:00.000Z","stockId":2991,"sp":82.5},{"date":"2024-03-12T16:00:00.000Z","stockId":2991,"sp":83.63},{"date":"2024-03-11T16:00:00.000Z","stockId":2991,"sp":82.48},{"date":"2024-03-10T16:00:00.000Z","stockId":2991,"sp":79.06},{"date":"2024-03-07T16:00:00.000Z","stockId":2991,"sp":75.26},{"date":"2024-03-06T16:00:00.000Z","stockId":2991,"sp":75.86},{"date":"2024-03-05T16:00:00.000Z","stockId":2991,"sp":76.15},{"date":"2024-03-04T16:00:00.000Z","stockId":2991,"sp":77.01},{"date":"2024-03-03T16:00:00.000Z","stockId":2991,"sp":77.2},{"date":"2024-02-29T16:00:00.000Z","stockId":2991,"sp":73.75},{"date":"2024-02-28T16:00:00.000Z","stockId":2991,"sp":73.59},{"date":"2024-02-27T16:00:00.000Z","stockId":2991,"sp":72.99},{"date":"2024-02-26T16:00:00.000Z","stockId":2991,"sp":76.52},{"date":"2024-02-25T16:00:00.000Z","stockId":2991,"sp":73.61},{"date":"2024-02-22T16:00:00.000Z","stockId":2991,"sp":73.7},{"date":"2024-02-21T16:00:00.000Z","stockId":2991,"sp":73.15},{"date":"2024-02-20T16:00:00.000Z","stockId":2991,"sp":73.01},{"date":"2024-02-19T16:00:00.000Z","stockId":2991,"sp":71.62},{"date":"2024-02-18T16:00:00.000Z","stockId":2991,"sp":74.6},{"date":"2024-02-07T16:00:00.000Z","stockId":2991,"sp":71.92},{"date":"2024-02-06T16:00:00.000Z","stockId":2991,"sp":72.05},{"date":"2024-02-05T16:00:00.000Z","stockId":2991,"sp":69.62},{"date":"2024-02-04T16:00:00.000Z","stockId":2991,"sp":63.29},{"date":"2024-02-01T16:00:00.000Z","stockId":2991,"sp":65.98},{"date":"2024-01-31T16:00:00.000Z","stockId":2991,"sp":66.05},{"date":"2024-01-30T16:00:00.000Z","stockId":2991,"sp":66.98},{"date":"2024-01-29T16:00:00.000Z","stockId":2991,"sp":69.45},{"date":"2024-01-28T16:00:00.000Z","stockId":2991,"sp":71.78},{"date":"2024-01-25T16:00:00.000Z","stockId":2991,"sp":70.67},{"date":"2024-01-24T16:00:00.000Z","stockId":2991,"sp":72.15},{"date":"2024-01-23T16:00:00.000Z","stockId":2991,"sp":73.02},{"date":"2024-01-22T16:00:00.000Z","stockId":2991,"sp":73.8},{"date":"2024-01-21T16:00:00.000Z","stockId":2991,"sp":73.68},{"date":"2024-01-18T16:00:00.000Z","stockId":2991,"sp":78.66},{"date":"2024-01-17T16:00:00.000Z","stockId":2991,"sp":80.27},{"date":"2024-01-16T16:00:00.000Z","stockId":2991,"sp":80.57},{"date":"2024-01-15T16:00:00.000Z","stockId":2991,"sp":79.5},{"date":"2024-01-14T16:00:00.000Z","stockId":2991,"sp":76.33},{"date":"2024-01-11T16:00:00.000Z","stockId":2991,"sp":75.49},{"date":"2024-01-10T16:00:00.000Z","stockId":2991,"sp":71.48},{"date":"2024-01-09T16:00:00.000Z","stockId":2991,"sp":69.49},{"date":"2024-01-08T16:00:00.000Z","stockId":2991,"sp":68.8},{"date":"2024-01-07T16:00:00.000Z","stockId":2991,"sp":70.84},{"date":"2024-01-04T16:00:00.000Z","stockId":2991,"sp":70.6},{"date":"2024-01-03T16:00:00.000Z","stockId":2991,"sp":71.21},{"date":"2024-01-02T16:00:00.000Z","stockId":2991,"sp":71.6},{"date":"2024-01-01T16:00:00.000Z","stockId":2991,"sp":72.3},{"date":"2023-12-28T16:00:00.000Z","stockId":2991,"sp":71.46},{"date":"2023-12-27T16:00:00.000Z","stockId":2991,"sp":70.05},{"date":"2023-12-26T16:00:00.000Z","stockId":2991,"sp":68.96},{"date":"2023-12-25T16:00:00.000Z","stockId":2991,"sp":68.56},{"date":"2023-12-24T16:00:00.000Z","stockId":2991,"sp":69.4},{"date":"2023-12-21T16:00:00.000Z","stockId":2991,"sp":69.04},{"date":"2023-12-20T16:00:00.000Z","stockId":2991,"sp":69.35},{"date":"2023-12-19T16:00:00.000Z","stockId":2991,"sp":69.73},{"date":"2023-12-18T16:00:00.000Z","stockId":2991,"sp":71.41},{"date":"2023-12-17T16:00:00.000Z","stockId":2991,"sp":71.15},{"date":"2023-12-14T16:00:00.000Z","stockId":2991,"sp":71.93},{"date":"2023-12-13T16:00:00.000Z","stockId":2991,"sp":72.16},{"date":"2023-12-12T16:00:00.000Z","stockId":2991,"sp":72.85},{"date":"2023-12-11T16:00:00.000Z","stockId":2991,"sp":75.9},{"date":"2023-12-10T16:00:00.000Z","stockId":2991,"sp":75.5},{"date":"2023-12-07T16:00:00.000Z","stockId":2991,"sp":73.99},{"date":"2023-12-06T16:00:00.000Z","stockId":2991,"sp":76.03},{"date":"2023-12-05T16:00:00.000Z","stockId":2991,"sp":76.53},{"date":"2023-12-04T16:00:00.000Z","stockId":2991,"sp":76.98},{"date":"2023-12-03T16:00:00.000Z","stockId":2991,"sp":78.12},{"date":"2023-11-30T16:00:00.000Z","stockId":2991,"sp":77.18},{"date":"2023-11-29T16:00:00.000Z","stockId":2991,"sp":78.2},{"date":"2023-11-28T16:00:00.000Z","stockId":2991,"sp":78},{"date":"2023-11-27T16:00:00.000Z","stockId":2991,"sp":77.07},{"date":"2023-11-26T16:00:00.000Z","stockId":2991,"sp":78.19},{"date":"2023-11-23T16:00:00.000Z","stockId":2991,"sp":77.94},{"date":"2023-11-22T16:00:00.000Z","stockId":2991,"sp":77.5},{"date":"2023-11-21T16:00:00.000Z","stockId":2991,"sp":76.65},{"date":"2023-11-20T16:00:00.000Z","stockId":2991,"sp":74.89},{"date":"2023-11-19T16:00:00.000Z","stockId":2991,"sp":74.15},{"date":"2023-11-16T16:00:00.000Z","stockId":2991,"sp":74.06},{"date":"2023-11-15T16:00:00.000Z","stockId":2991,"sp":74.6},{"date":"2023-11-14T16:00:00.000Z","stockId":2991,"sp":74.7},{"date":"2023-11-13T16:00:00.000Z","stockId":2991,"sp":74.76},{"date":"2023-11-12T16:00:00.000Z","stockId":2991,"sp":76.39},{"date":"2023-11-09T16:00:00.000Z","stockId":2991,"sp":76.22},{"date":"2023-11-08T16:00:00.000Z","stockId":2991,"sp":76.12},{"date":"2023-11-07T16:00:00.000Z","stockId":2991,"sp":76.95},{"date":"2023-11-06T16:00:00.000Z","stockId":2991,"sp":76.39},{"date":"2023-11-05T16:00:00.000Z","stockId":2991,"sp":76.4},{"date":"2023-11-02T16:00:00.000Z","stockId":2991,"sp":77},{"date":"2023-11-01T16:00:00.000Z","stockId":2991,"sp":76},{"date":"2023-10-31T16:00:00.000Z","stockId":2991,"sp":77.67},{"date":"2023-10-30T16:00:00.000Z","stockId":2991,"sp":78.42},{"date":"2023-10-29T16:00:00.000Z","stockId":2991,"sp":79.15},{"date":"2023-10-26T16:00:00.000Z","stockId":2991,"sp":78.05},{"date":"2023-10-25T16:00:00.000Z","stockId":2991,"sp":73.55},{"date":"2023-10-24T16:00:00.000Z","stockId":2991,"sp":66.86},{"date":"2023-10-23T16:00:00.000Z","stockId":2991,"sp":65.02},{"date":"2023-10-22T16:00:00.000Z","stockId":2991,"sp":64.69},{"date":"2023-10-19T16:00:00.000Z","stockId":2991,"sp":64.01},{"date":"2023-10-18T16:00:00.000Z","stockId":2991,"sp":64.36},{"date":"2023-10-17T16:00:00.000Z","stockId":2991,"sp":63.8},{"date":"2023-10-16T16:00:00.000Z","stockId":2991,"sp":64.49},{"date":"2023-10-15T16:00:00.000Z","stockId":2991,"sp":64.44},{"date":"2023-10-12T16:00:00.000Z","stockId":2991,"sp":64.31},{"date":"2023-10-11T16:00:00.000Z","stockId":2991,"sp":64.78},{"date":"2023-10-10T16:00:00.000Z","stockId":2991,"sp":66.69},{"date":"2023-10-09T16:00:00.000Z","stockId":2991,"sp":67.63},{"date":"2023-10-08T16:00:00.000Z","stockId":2991,"sp":70.28},{"date":"2023-09-27T16:00:00.000Z","stockId":2991,"sp":70.24},{"date":"2023-09-26T16:00:00.000Z","stockId":2991,"sp":70.82},{"date":"2023-09-25T16:00:00.000Z","stockId":2991,"sp":68.26},{"date":"2023-09-24T16:00:00.000Z","stockId":2991,"sp":69.46},{"date":"2023-09-21T16:00:00.000Z","stockId":2991,"sp":69.82},{"date":"2023-09-20T16:00:00.000Z","stockId":2991,"sp":68.5},{"date":"2023-09-19T16:00:00.000Z","stockId":2991,"sp":69.41},{"date":"2023-09-18T16:00:00.000Z","stockId":2991,"sp":70.5},{"date":"2023-09-17T16:00:00.000Z","stockId":2991,"sp":70.06},{"date":"2023-09-14T16:00:00.000Z","stockId":2991,"sp":68.45},{"date":"2023-09-13T16:00:00.000Z","stockId":2991,"sp":69.52},{"date":"2023-09-12T16:00:00.000Z","stockId":2991,"sp":69.93},{"date":"2023-09-11T16:00:00.000Z","stockId":2991,"sp":71.86},{"date":"2023-09-10T16:00:00.000Z","stockId":2991,"sp":74.37},{"date":"2023-09-07T16:00:00.000Z","stockId":2991,"sp":73.05},{"date":"2023-09-06T16:00:00.000Z","stockId":2991,"sp":73.99},{"date":"2023-09-05T16:00:00.000Z","stockId":2991,"sp":74.72},{"date":"2023-09-04T16:00:00.000Z","stockId":2991,"sp":74.65},{"date":"2023-09-03T16:00:00.000Z","stockId":2991,"sp":74.14},{"date":"2023-08-31T16:00:00.000Z","stockId":2991,"sp":74.5},{"date":"2023-08-30T16:00:00.000Z","stockId":2991,"sp":72.73},{"date":"2023-08-29T16:00:00.000Z","stockId":2991,"sp":72.04},{"date":"2023-08-28T16:00:00.000Z","stockId":2991,"sp":70.8},{"date":"2023-08-27T16:00:00.000Z","stockId":2991,"sp":68.71},{"date":"2023-08-24T16:00:00.000Z","stockId":2991,"sp":68.29},{"date":"2023-08-23T16:00:00.000Z","stockId":2991,"sp":69.87},{"date":"2023-08-22T16:00:00.000Z","stockId":2991,"sp":69.63},{"date":"2023-08-21T16:00:00.000Z","stockId":2991,"sp":71.11},{"date":"2023-08-20T16:00:00.000Z","stockId":2991,"sp":71.86},{"date":"2023-08-17T16:00:00.000Z","stockId":2991,"sp":72},{"date":"2023-08-16T16:00:00.000Z","stockId":2991,"sp":74.19},{"date":"2023-08-15T16:00:00.000Z","stockId":2991,"sp":73.85},{"date":"2023-08-14T16:00:00.000Z","stockId":2991,"sp":73.74},{"date":"2023-08-13T16:00:00.000Z","stockId":2991,"sp":75.49},{"date":"2023-08-10T16:00:00.000Z","stockId":2991,"sp":76.22},{"date":"2023-08-09T16:00:00.000Z","stockId":2991,"sp":78.81},{"date":"2023-08-08T16:00:00.000Z","stockId":2991,"sp":80.49},{"date":"2023-08-07T16:00:00.000Z","stockId":2991,"sp":79.7},{"date":"2023-08-06T16:00:00.000Z","stockId":2991,"sp":79.89},{"date":"2023-08-03T16:00:00.000Z","stockId":2991,"sp":80.6},{"date":"2023-08-02T16:00:00.000Z","stockId":2991,"sp":82.74},{"date":"2023-08-01T16:00:00.000Z","stockId":2991,"sp":82.73},{"date":"2023-07-31T16:00:00.000Z","stockId":2991,"sp":83.1},{"date":"2023-07-30T16:00:00.000Z","stockId":2991,"sp":81.71},{"date":"2023-07-27T16:00:00.000Z","stockId":2991,"sp":79.28},{"date":"2023-07-26T16:00:00.000Z","stockId":2991,"sp":76.86},{"date":"2023-07-25T16:00:00.000Z","stockId":2991,"sp":76.38},{"date":"2023-07-24T16:00:00.000Z","stockId":2991,"sp":76.41},{"date":"2023-07-23T16:00:00.000Z","stockId":2991,"sp":76.3},{"date":"2023-07-20T16:00:00.000Z","stockId":2991,"sp":79.3},{"date":"2023-07-19T16:00:00.000Z","stockId":2991,"sp":78.43},{"date":"2023-07-18T16:00:00.000Z","stockId":2991,"sp":78.48},{"date":"2023-07-17T16:00:00.000Z","stockId":2991,"sp":76.29},{"date":"2023-07-16T16:00:00.000Z","stockId":2991,"sp":76.45},{"date":"2023-07-13T16:00:00.000Z","stockId":2991,"sp":78.26},{"date":"2023-07-12T16:00:00.000Z","stockId":2991,"sp":82.51},{"date":"2023-07-11T16:00:00.000Z","stockId":2991,"sp":78.66},{"date":"2023-07-10T16:00:00.000Z","stockId":2991,"sp":78.64},{"date":"2023-07-09T16:00:00.000Z","stockId":2991,"sp":81},{"date":"2023-07-06T16:00:00.000Z","stockId":2991,"sp":78.81},{"date":"2023-07-05T16:00:00.000Z","stockId":2991,"sp":77.3},{"date":"2023-07-04T16:00:00.000Z","stockId":2991,"sp":76.7},{"date":"2023-07-03T16:00:00.000Z","stockId":2991,"sp":78.05},{"date":"2023-07-02T16:00:00.000Z","stockId":2991,"sp":79.59},{"date":"2023-06-29T16:00:00.000Z","stockId":2991,"sp":76.7},{"date":"2023-06-28T16:00:00.000Z","stockId":2991,"sp":75.68},{"date":"2023-06-27T16:00:00.000Z","stockId":2991,"sp":76.4},{"date":"2023-06-26T16:00:00.000Z","stockId":2991,"sp":74.97},{"date":"2023-06-25T16:00:00.000Z","stockId":2991,"sp":74.51},{"date":"2023-06-20T16:00:00.000Z","stockId":2991,"sp":76.05},{"date":"2023-06-19T16:00:00.000Z","stockId":2991,"sp":78.38},{"date":"2023-06-18T16:00:00.000Z","stockId":2991,"sp":78.16},{"date":"2023-06-15T16:00:00.000Z","stockId":2991,"sp":77},{"date":"2023-06-14T16:00:00.000Z","stockId":2991,"sp":77.45},{"date":"2023-06-13T16:00:00.000Z","stockId":2991,"sp":77.1},{"date":"2023-06-12T16:00:00.000Z","stockId":2991,"sp":77.84},{"date":"2023-06-11T16:00:00.000Z","stockId":2991,"sp":79.95},{"date":"2023-06-08T16:00:00.000Z","stockId":2991,"sp":78},{"date":"2023-06-07T16:00:00.000Z","stockId":2991,"sp":79.34},{"date":"2023-06-06T16:00:00.000Z","stockId":2991,"sp":80.46},{"date":"2023-06-05T16:00:00.000Z","stockId":2991,"sp":80.81},{"date":"2023-06-04T16:00:00.000Z","stockId":2991,"sp":81.21},{"date":"2023-06-01T16:00:00.000Z","stockId":2991,"sp":82.69},{"date":"2023-05-31T16:00:00.000Z","stockId":2991,"sp":83.48},{"date":"2023-05-30T16:00:00.000Z","stockId":2991,"sp":84.13}],"dateFlag":"day"}