window.pageData = {"stock":{"_id":90,"stockCode":"000090","exchange":"sz","market":"a","stockType":"company","followedNum":558,"ipoDate":"1999-07-20T16:00:00.000Z","areaCode":"cn","blackenedNum":18,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":90,"establishDate":"1993-12-05T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"天健集团","convertibleBondFlag":0,"operatingDataFlag":1,"financingFlag":1,"pinyin":"tjjt","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"深圳市人民政府国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-5.109257969376213},"pb":{"mcw":0.9659177726874881},"ps_ttm":{"mcw":0.6890060255856066},"dyr":{"mcw":0.005427686017583561}},"staticDividendYieldRatio":0.005427686017583561},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030201,"stockCode":"C030201","exchange":"sz","stockType":"industry","source":"cni","tickerId":30201,"name":"建筑与工程"}],"sw":[{"_id":2010000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw","tickerId":430000,"source":"sw"},{"_id":2010000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430100,"source":"sw"},{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw"}],"sw_2021":[{"_id":2020000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw_2021","tickerId":430000,"source":"sw_2021"},{"_id":2020000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw_2021","tickerId":430100,"source":"sw_2021"},{"_id":2020000430101,"stockCode":"430101","name":"住宅开发","stockType":"industry","exchange":"sw_2021","tickerId":430101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000824,"stockCode":"000824","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":824,"name":"国企红利","weighting":0.00753},{"_id":1000000399995,"stockCode":"399995","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399995,"name":"基建工程","weighting":0.00733},{"_id":1000000930608,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930608","tickerId":930608,"source":"csi","name":"中证基建","weighting":0.00619},{"_id":1000000000922,"stockCode":"000922","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":922,"name":"中证红利","weighting":0.00439},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00066},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00022},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00009},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00009}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.tagen.cn","companyName":"深圳市天健(集团)股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":90,"type":"tr_dri","cagr_p_r_fs":0.010161020916287011,"cagr_p_r_fys":-0.043243243243242246,"cagr_p_r_y1":0.015917961276498804,"cagr_p_r_y10":-0.008074479187454076,"cagr_p_r_y3":-0.09098987237219602,"cagr_p_r_y5":-0.057319329708852895,"p_r_fs":0.3110874569407376,"cagr_p_r_d30":0.011428571428571788,"cagr_p_r_d60":-0.09693877551020325,"cagr_p_r_d90":-0.11055276381909451,"last_data_date":"2026-05-05T16:00:00.000Z","period_date":"1999-07-20T16:00:00.000Z","cagr_p_r_y20":0.072802055668167,"cagr_p_r_d14":-0.030136986301369628,"cagr_p_r_d7":0.011428571428571344},"shnc":{"stockId":90,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":39728,"shnc_d90":-0.1078173774394215,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":39728,"shnc_q1":-0.1078173774394215,"shnc_q2":-0.04145152728852,"shnc_q3":-0.0508636548247605,"shnc_y1":-0.06429883649724434,"shnc_y2":-0.13975141830150276},"ple":{"stockId":90,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":90,"type":"mtasl","last_data_date":"2026-04-29T16:00:00.000Z","spc":0.0057,"mtaslb":359878256,"mtaslb_mc_r":0.05471870096416442,"mtaslb_fbc":-6550235,"mtaslb_fb":358634288,"mtaslb_smc":20100,"mtaslb_sb":1243968,"fb_mc_rc_d1":-0.0009959488916996516,"fb_mc_rc_d5":0.0008720539772644367,"fb_mc_rc_d20":-0.0016148875845644983,"fb_mc_rc_d60":-0.004474892116018167,"fb_mc_rc_d120":-0.0013625855534495663,"sb_mc_rc_d1":-0.0000019715416367466133,"sb_mc_rc_d5":-0.000024681904244073536,"sb_mc_rc_d20":-0.000015085345902851005,"sb_mc_rc_d60":-0.00004393048075779353,"sb_mc_rc_d120":0.00004691642505424062,"npa_o_f_d1":-6550235,"npa_o_f_d120":1084675,"npa_o_f_d20":-11043811,"npa_o_f_d5":5705976,"npa_o_f_d60":-32874034,"fb_mc_rc_d240":0.006976771991771515,"npa_o_f_d240":58496060},"mm_ha":{"stockId":90,"type":"mm_ha","mm_sh":17427886,"mm_sha":62740390,"mm_sh_cap_r":0.009327549131781519,"spc":-0.0028,"mm_shc_v_r":-0.33131778883940266,"mm_sh_nba_d1":-21580121.772365734,"mm_sh_nba_d5":-21580121.772365734,"mm_sh_nba_d20":-21580121.772365734,"mm_sh_nba_d60":-21580121.772365734,"mm_sh_nba_d120":-71197273.72224094,"mm_sh_nba_d240":-7691531.616908625,"mm_sh_cap_rc_d1":-0.003181126815641956,"mm_sh_cap_rc_d5":-0.003181126815641956,"mm_sh_cap_rc_d20":-0.003181126815641956,"mm_sh_cap_rc_d60":-0.003181126815641956,"mm_sh_cap_rc_d120":-0.010675546548808146,"mm_sh_nbv_d1":-5943808,"mm_sh_nbv_d5":-5943808,"mm_sh_nbv_d20":-5943808,"mm_sh_nbv_d60":-5943808,"mm_sh_nbv_d120":-19946831,"mm_sh_nbv_d240":-5707797,"mm_sh_nbp_d1":-1957672.1486162879,"mm_sh_nbp_d5":-8446128.345852997,"mm_sh_nbp_d20":-8446128.345852997,"mm_sh_nbp_d60":-8446128.345852997,"mm_sh_nbp_d120":-9605858.046695815,"mm_sh_nbp_d240":-2933328.7028276953,"mm_sh_nbpr_d1":-0.09071645513711468,"mm_sh_nbpr_d5":-0.0790571025359743,"mm_sh_nbpr_d20":-0.0790571025359743,"mm_sh_nbpr_d60":-0.0790571025359743,"mm_sh_nbpr_d120":-0.08119350844695221,"mm_sh_nbpr_d240":-0.24698158394884992,"mm_sh_cap_rc_d240":-0.003054813697707043,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.012077845582135541,"mm_shc_v_r_d20":-0.016565889441970134,"mm_shc_v_r_d240":-0.0024166648189445044,"mm_shc_v_r_d5":-0.06626355776788054,"mm_shc_v_r_d60":-0.005521963147323378,"mm_sh_cap_rc_q1":-0.00012330128674125154,"mm_sh_cap_rc_q2":0.0010331778650647556,"mm_sh_cap_rc_q3":-0.0021479974736926862,"mm_sh_cap_rc_q4":-0.009642531522513447,"mm_sh_nba_q1":-836499.5414397934,"mm_sh_nba_q2":7140371.239404887,"mm_sh_nba_q3":-14439750.532960847,"mm_sh_nba_q4":-64056902.48283605,"mm_sh_nbv_q1":-230380,"mm_sh_nbv_q2":1930422,"mm_sh_nbv_q3":-4013386,"mm_sh_nbv_q4":-18016409}},"priceMetrics":{"pe_ttm":41.39707706789033,"d_pe_ttm":69.23870911256725,"pb":0.5882634291848003,"pb_wo_gw":0.5900872256770161,"dyr":0.01016949152542373,"mc":6614650836.36,"mc_om":6614650836.36,"sp":3.54,"spc":0.0057,"ta":73601445,"to_r":0.011128050846098107,"cmc":6614247276,"ecmc":3996543909.2400002,"ecmc_psh":100598,"shn":39728},"staticDividendYieldRatio":0.01016949152542373},"shareholdersEquityChangeData":[{"_id":"6865f986b9bea94b61779ab5","stockId":90,"source":"cn_info","shareholderName":"骨干员工长效激励约束方案","declarationDate":"2024-09-03T16:00:00.000Z","date":"2024-09-01T16:00:00.000Z","changeQuantity":-92583,"sharesChangeRatio":0.00005,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":3.4033759251682008,"lastUpdated":"2025-07-30T09:43:11.719Z","stock":{"_id":90,"stockCode":"000090","exchange":"sz","market":"a","stockType":"company","followedNum":558,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":90,"memoNum":4,"currency":"CNY","name":"天健集团","isFollowed":false}},{"_id":"6865f986b9bea94b61779ab4","stockId":90,"source":"cn_info","shareholderName":"公司骨干员工长效激励约束方案","declarationDate":"2024-03-04T16:00:00.000Z","date":"2024-03-04T16:00:00.000Z","changeQuantity":-455600,"sharesChangeRatio":0.00024,"sharesHeldAfterChange":0.0002,"quantityHeldAfterChange":355500,"candlestickAveragePrice":4.481835675762522,"lastUpdated":"2025-07-30T09:43:11.722Z","stock":{"_id":90,"stockCode":"000090","exchange":"sz","market":"a","stockType":"company","followedNum":558,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":90,"memoNum":4,"currency":"CNY","name":"天健集团","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-05T16:00:00.000Z","stockId":90,"sp":3.54},{"stockId":90,"date":"2026-04-29T16:00:00.000Z","sp":3.52},{"date":"2026-04-28T16:00:00.000Z","stockId":90,"sp":3.5},{"date":"2026-04-27T16:00:00.000Z","stockId":90,"sp":3.51},{"date":"2026-04-26T16:00:00.000Z","stockId":90,"sp":3.54},{"date":"2026-04-23T16:00:00.000Z","stockId":90,"sp":3.52},{"stockId":90,"date":"2026-04-22T16:00:00.000Z","sp":3.59},{"date":"2026-04-21T16:00:00.000Z","stockId":90,"sp":3.65},{"stockId":90,"date":"2026-04-20T16:00:00.000Z","sp":3.71},{"stockId":90,"date":"2026-04-19T16:00:00.000Z","sp":3.63},{"date":"2026-04-16T16:00:00.000Z","stockId":90,"sp":3.66},{"date":"2026-04-15T16:00:00.000Z","stockId":90,"sp":3.65},{"date":"2026-04-14T16:00:00.000Z","stockId":90,"sp":3.64},{"stockId":90,"date":"2026-04-13T16:00:00.000Z","sp":3.67},{"date":"2026-04-12T16:00:00.000Z","stockId":90,"sp":3.62},{"date":"2026-04-09T16:00:00.000Z","stockId":90,"sp":3.61},{"stockId":90,"date":"2026-04-08T16:00:00.000Z","sp":3.58},{"date":"2026-04-07T16:00:00.000Z","stockId":90,"sp":3.64},{"date":"2026-04-06T16:00:00.000Z","stockId":90,"sp":3.56},{"date":"2026-04-02T16:00:00.000Z","stockId":90,"sp":3.5},{"date":"2026-04-01T16:00:00.000Z","stockId":90,"sp":3.58},{"stockId":90,"date":"2026-03-31T16:00:00.000Z","sp":3.62},{"date":"2026-03-30T16:00:00.000Z","stockId":90,"sp":3.6},{"date":"2026-03-29T16:00:00.000Z","stockId":90,"sp":3.61},{"date":"2026-03-26T16:00:00.000Z","stockId":90,"sp":3.6},{"stockId":90,"date":"2026-03-25T16:00:00.000Z","sp":3.59},{"stockId":90,"date":"2026-03-24T16:00:00.000Z","sp":3.64},{"date":"2026-03-23T16:00:00.000Z","stockId":90,"sp":3.56},{"date":"2026-03-22T16:00:00.000Z","stockId":90,"sp":3.5},{"stockId":90,"date":"2026-03-19T16:00:00.000Z","sp":3.75},{"date":"2026-03-18T16:00:00.000Z","stockId":90,"sp":3.81},{"date":"2026-03-17T16:00:00.000Z","stockId":90,"sp":3.89},{"stockId":90,"date":"2026-03-16T16:00:00.000Z","sp":3.97},{"stockId":90,"date":"2026-03-15T16:00:00.000Z","sp":3.98},{"date":"2026-03-12T16:00:00.000Z","stockId":90,"sp":3.99},{"stockId":90,"date":"2026-03-11T16:00:00.000Z","sp":3.99},{"date":"2026-03-10T16:00:00.000Z","stockId":90,"sp":3.97},{"date":"2026-03-09T16:00:00.000Z","stockId":90,"sp":3.92},{"stockId":90,"date":"2026-03-08T16:00:00.000Z","sp":3.89},{"stockId":90,"date":"2026-03-05T16:00:00.000Z","sp":3.92},{"stockId":90,"date":"2026-03-04T16:00:00.000Z","sp":3.87},{"date":"2026-03-03T16:00:00.000Z","stockId":90,"sp":3.85},{"stockId":90,"date":"2026-03-02T16:00:00.000Z","sp":3.85},{"date":"2026-03-01T16:00:00.000Z","stockId":90,"sp":3.92},{"date":"2026-02-26T16:00:00.000Z","stockId":90,"sp":3.99},{"stockId":90,"date":"2026-02-25T16:00:00.000Z","sp":3.95},{"stockId":90,"date":"2026-02-24T16:00:00.000Z","sp":4.05},{"date":"2026-02-23T16:00:00.000Z","stockId":90,"sp":3.99},{"stockId":90,"date":"2026-02-12T16:00:00.000Z","sp":3.95},{"date":"2026-02-11T16:00:00.000Z","stockId":90,"sp":3.96},{"stockId":90,"date":"2026-02-10T16:00:00.000Z","sp":3.99},{"stockId":90,"date":"2026-02-09T16:00:00.000Z","sp":4.01},{"stockId":90,"date":"2026-02-08T16:00:00.000Z","sp":4.03},{"stockId":90,"date":"2026-02-05T16:00:00.000Z","sp":3.97},{"date":"2026-02-04T16:00:00.000Z","stockId":90,"sp":3.98},{"stockId":90,"date":"2026-02-03T16:00:00.000Z","sp":4.01},{"stockId":90,"date":"2026-02-02T16:00:00.000Z","sp":3.9},{"date":"2026-02-01T16:00:00.000Z","stockId":90,"sp":3.85},{"stockId":90,"date":"2026-01-29T16:00:00.000Z","sp":3.87},{"stockId":90,"date":"2026-01-28T16:00:00.000Z","sp":3.97},{"stockId":90,"date":"2026-01-27T16:00:00.000Z","sp":3.84},{"stockId":90,"date":"2026-01-26T16:00:00.000Z","sp":3.8},{"stockId":90,"date":"2026-01-25T16:00:00.000Z","sp":3.86},{"stockId":90,"date":"2026-01-22T16:00:00.000Z","sp":3.91},{"date":"2026-01-21T16:00:00.000Z","stockId":90,"sp":3.9},{"stockId":90,"date":"2026-01-20T16:00:00.000Z","sp":3.81},{"stockId":90,"date":"2026-01-19T16:00:00.000Z","sp":3.81},{"date":"2026-01-18T16:00:00.000Z","stockId":90,"sp":3.75},{"stockId":90,"date":"2026-01-15T16:00:00.000Z","sp":3.71},{"stockId":90,"date":"2026-01-14T16:00:00.000Z","sp":3.77},{"date":"2026-01-13T16:00:00.000Z","stockId":90,"sp":3.78},{"stockId":90,"date":"2026-01-12T16:00:00.000Z","sp":3.78},{"date":"2026-01-11T16:00:00.000Z","stockId":90,"sp":3.78},{"stockId":90,"date":"2026-01-08T16:00:00.000Z","sp":3.79},{"date":"2026-01-07T16:00:00.000Z","stockId":90,"sp":3.79},{"date":"2026-01-06T16:00:00.000Z","stockId":90,"sp":3.74},{"date":"2026-01-05T16:00:00.000Z","stockId":90,"sp":3.79},{"date":"2026-01-04T16:00:00.000Z","stockId":90,"sp":3.77},{"date":"2025-12-30T16:00:00.000Z","stockId":90,"sp":3.7},{"date":"2025-12-29T16:00:00.000Z","stockId":90,"sp":3.68},{"date":"2025-12-28T16:00:00.000Z","stockId":90,"sp":3.73},{"date":"2025-12-25T16:00:00.000Z","stockId":90,"sp":3.75},{"date":"2025-12-24T16:00:00.000Z","stockId":90,"sp":3.74},{"date":"2025-12-23T16:00:00.000Z","stockId":90,"sp":3.73},{"date":"2025-12-22T16:00:00.000Z","stockId":90,"sp":3.71},{"date":"2025-12-21T16:00:00.000Z","stockId":90,"sp":3.75},{"date":"2025-12-18T16:00:00.000Z","stockId":90,"sp":3.75},{"date":"2025-12-17T16:00:00.000Z","stockId":90,"sp":3.68},{"date":"2025-12-16T16:00:00.000Z","stockId":90,"sp":3.69},{"date":"2025-12-15T16:00:00.000Z","stockId":90,"sp":3.67},{"date":"2025-12-14T16:00:00.000Z","stockId":90,"sp":3.7},{"date":"2025-12-11T16:00:00.000Z","stockId":90,"sp":3.69},{"date":"2025-12-10T16:00:00.000Z","stockId":90,"sp":3.77},{"date":"2025-12-09T16:00:00.000Z","stockId":90,"sp":3.9},{"date":"2025-12-08T16:00:00.000Z","stockId":90,"sp":3.83},{"date":"2025-12-07T16:00:00.000Z","stockId":90,"sp":3.93},{"date":"2025-12-04T16:00:00.000Z","stockId":90,"sp":3.96},{"date":"2025-12-03T16:00:00.000Z","stockId":90,"sp":3.92},{"date":"2025-12-02T16:00:00.000Z","stockId":90,"sp":3.99},{"date":"2025-12-01T16:00:00.000Z","stockId":90,"sp":4.06},{"date":"2025-11-30T16:00:00.000Z","stockId":90,"sp":4.07},{"date":"2025-11-27T16:00:00.000Z","stockId":90,"sp":4.05},{"date":"2025-11-26T16:00:00.000Z","stockId":90,"sp":4.06},{"date":"2025-11-25T16:00:00.000Z","stockId":90,"sp":4.13},{"date":"2025-11-24T16:00:00.000Z","stockId":90,"sp":4.14},{"date":"2025-11-23T16:00:00.000Z","stockId":90,"sp":4.09},{"date":"2025-11-20T16:00:00.000Z","stockId":90,"sp":4.04},{"date":"2025-11-19T16:00:00.000Z","stockId":90,"sp":4.22},{"date":"2025-11-18T16:00:00.000Z","stockId":90,"sp":4.27},{"date":"2025-11-17T16:00:00.000Z","stockId":90,"sp":4.58},{"date":"2025-11-16T16:00:00.000Z","stockId":90,"sp":4.88},{"date":"2025-11-13T16:00:00.000Z","stockId":90,"sp":4.44},{"date":"2025-11-12T16:00:00.000Z","stockId":90,"sp":4.13},{"date":"2025-11-11T16:00:00.000Z","stockId":90,"sp":4.12},{"date":"2025-11-10T16:00:00.000Z","stockId":90,"sp":3.88},{"date":"2025-11-09T16:00:00.000Z","stockId":90,"sp":3.83},{"date":"2025-11-06T16:00:00.000Z","stockId":90,"sp":3.81},{"date":"2025-11-05T16:00:00.000Z","stockId":90,"sp":3.82},{"date":"2025-11-04T16:00:00.000Z","stockId":90,"sp":3.84},{"date":"2025-11-03T16:00:00.000Z","stockId":90,"sp":3.83},{"date":"2025-11-02T16:00:00.000Z","stockId":90,"sp":3.83},{"date":"2025-10-30T16:00:00.000Z","stockId":90,"sp":3.79},{"date":"2025-10-29T16:00:00.000Z","stockId":90,"sp":3.76},{"date":"2025-10-28T16:00:00.000Z","stockId":90,"sp":3.86},{"date":"2025-10-27T16:00:00.000Z","stockId":90,"sp":3.83},{"date":"2025-10-26T16:00:00.000Z","stockId":90,"sp":3.86},{"date":"2025-10-23T16:00:00.000Z","stockId":90,"sp":3.85},{"date":"2025-10-22T16:00:00.000Z","stockId":90,"sp":4.11},{"date":"2025-10-21T16:00:00.000Z","stockId":90,"sp":3.74},{"date":"2025-10-20T16:00:00.000Z","stockId":90,"sp":3.74},{"date":"2025-10-19T16:00:00.000Z","stockId":90,"sp":3.68},{"date":"2025-10-16T16:00:00.000Z","stockId":90,"sp":3.71},{"date":"2025-10-15T16:00:00.000Z","stockId":90,"sp":3.74},{"date":"2025-10-14T16:00:00.000Z","stockId":90,"sp":3.73},{"date":"2025-10-13T16:00:00.000Z","stockId":90,"sp":3.78},{"date":"2025-10-12T16:00:00.000Z","stockId":90,"sp":3.86},{"date":"2025-10-09T16:00:00.000Z","stockId":90,"sp":3.65},{"date":"2025-10-08T16:00:00.000Z","stockId":90,"sp":3.62},{"date":"2025-09-29T16:00:00.000Z","stockId":90,"sp":3.62},{"date":"2025-09-28T16:00:00.000Z","stockId":90,"sp":3.63},{"date":"2025-09-25T16:00:00.000Z","stockId":90,"sp":3.61},{"date":"2025-09-24T16:00:00.000Z","stockId":90,"sp":3.59},{"date":"2025-09-23T16:00:00.000Z","stockId":90,"sp":3.64},{"date":"2025-09-22T16:00:00.000Z","stockId":90,"sp":3.58},{"date":"2025-09-21T16:00:00.000Z","stockId":90,"sp":3.66},{"date":"2025-09-18T16:00:00.000Z","stockId":90,"sp":3.7},{"date":"2025-09-17T16:00:00.000Z","stockId":90,"sp":3.71},{"date":"2025-09-16T16:00:00.000Z","stockId":90,"sp":3.82},{"date":"2025-09-15T16:00:00.000Z","stockId":90,"sp":3.79},{"date":"2025-09-14T16:00:00.000Z","stockId":90,"sp":3.79},{"date":"2025-09-11T16:00:00.000Z","stockId":90,"sp":3.79},{"date":"2025-09-10T16:00:00.000Z","stockId":90,"sp":3.75},{"date":"2025-09-09T16:00:00.000Z","stockId":90,"sp":3.75},{"date":"2025-09-08T16:00:00.000Z","stockId":90,"sp":3.7},{"date":"2025-09-07T16:00:00.000Z","stockId":90,"sp":3.65},{"date":"2025-09-04T16:00:00.000Z","stockId":90,"sp":3.61},{"date":"2025-09-03T16:00:00.000Z","stockId":90,"sp":3.6},{"date":"2025-09-02T16:00:00.000Z","stockId":90,"sp":3.57},{"date":"2025-09-01T16:00:00.000Z","stockId":90,"sp":3.63},{"date":"2025-08-31T16:00:00.000Z","stockId":90,"sp":3.63},{"date":"2025-08-28T16:00:00.000Z","stockId":90,"sp":3.66},{"date":"2025-08-27T16:00:00.000Z","stockId":90,"sp":3.62},{"date":"2025-08-26T16:00:00.000Z","stockId":90,"sp":3.61},{"date":"2025-08-25T16:00:00.000Z","stockId":90,"sp":3.68},{"date":"2025-08-24T16:00:00.000Z","stockId":90,"sp":3.68},{"date":"2025-08-21T16:00:00.000Z","stockId":90,"sp":3.62},{"date":"2025-08-20T16:00:00.000Z","stockId":90,"sp":3.61},{"date":"2025-08-19T16:00:00.000Z","stockId":90,"sp":3.63},{"date":"2025-08-18T16:00:00.000Z","stockId":90,"sp":3.61},{"date":"2025-08-17T16:00:00.000Z","stockId":90,"sp":3.6},{"date":"2025-08-14T16:00:00.000Z","stockId":90,"sp":3.62},{"date":"2025-08-13T16:00:00.000Z","stockId":90,"sp":3.59},{"date":"2025-08-12T16:00:00.000Z","stockId":90,"sp":3.63},{"date":"2025-08-11T16:00:00.000Z","stockId":90,"sp":3.67},{"date":"2025-08-10T16:00:00.000Z","stockId":90,"sp":3.58},{"date":"2025-08-07T16:00:00.000Z","stockId":90,"sp":3.52},{"date":"2025-08-06T16:00:00.000Z","stockId":90,"sp":3.51},{"date":"2025-08-05T16:00:00.000Z","stockId":90,"sp":3.5},{"date":"2025-08-04T16:00:00.000Z","stockId":90,"sp":3.53},{"date":"2025-08-03T16:00:00.000Z","stockId":90,"sp":3.52},{"date":"2025-07-31T16:00:00.000Z","stockId":90,"sp":3.52},{"date":"2025-07-30T16:00:00.000Z","stockId":90,"sp":3.55},{"date":"2025-07-29T16:00:00.000Z","stockId":90,"sp":3.66},{"date":"2025-07-28T16:00:00.000Z","stockId":90,"sp":3.68},{"date":"2025-07-27T16:00:00.000Z","stockId":90,"sp":3.68},{"date":"2025-07-24T16:00:00.000Z","stockId":90,"sp":3.7},{"date":"2025-07-23T16:00:00.000Z","stockId":90,"sp":3.74},{"date":"2025-07-22T16:00:00.000Z","stockId":90,"sp":3.69},{"date":"2025-07-21T16:00:00.000Z","stockId":90,"sp":3.73},{"date":"2025-07-20T16:00:00.000Z","stockId":90,"sp":3.64},{"date":"2025-07-17T16:00:00.000Z","stockId":90,"sp":3.57},{"date":"2025-07-16T16:00:00.000Z","stockId":90,"sp":3.56},{"date":"2025-07-15T16:00:00.000Z","stockId":90,"sp":3.58},{"date":"2025-07-14T16:00:00.000Z","stockId":90,"sp":3.57},{"date":"2025-07-13T16:00:00.000Z","stockId":90,"sp":3.63},{"date":"2025-07-10T16:00:00.000Z","stockId":90,"sp":3.64},{"date":"2025-07-09T16:00:00.000Z","stockId":90,"sp":3.73},{"date":"2025-07-08T16:00:00.000Z","stockId":90,"sp":3.66},{"date":"2025-07-07T16:00:00.000Z","stockId":90,"sp":3.66},{"date":"2025-07-06T16:00:00.000Z","stockId":90,"sp":3.64},{"date":"2025-07-03T16:00:00.000Z","stockId":90,"sp":3.58},{"date":"2025-07-02T16:00:00.000Z","stockId":90,"sp":3.56},{"date":"2025-07-01T16:00:00.000Z","stockId":90,"sp":3.57},{"date":"2025-06-30T16:00:00.000Z","stockId":90,"sp":3.54},{"date":"2025-06-29T16:00:00.000Z","stockId":90,"sp":3.54},{"date":"2025-06-26T16:00:00.000Z","stockId":90,"sp":3.54},{"date":"2025-06-25T16:00:00.000Z","stockId":90,"sp":3.54},{"date":"2025-06-24T16:00:00.000Z","stockId":90,"sp":3.51},{"date":"2025-06-23T16:00:00.000Z","stockId":90,"sp":3.51},{"date":"2025-06-22T16:00:00.000Z","stockId":90,"sp":3.47},{"date":"2025-06-19T16:00:00.000Z","stockId":90,"sp":3.47},{"date":"2025-06-18T16:00:00.000Z","stockId":90,"sp":3.47},{"date":"2025-06-17T16:00:00.000Z","stockId":90,"sp":3.5},{"date":"2025-06-16T16:00:00.000Z","stockId":90,"sp":3.53},{"date":"2025-06-15T16:00:00.000Z","stockId":90,"sp":3.53},{"date":"2025-06-12T16:00:00.000Z","stockId":90,"sp":3.49},{"date":"2025-06-11T16:00:00.000Z","stockId":90,"sp":3.54},{"date":"2025-06-10T16:00:00.000Z","stockId":90,"sp":3.56},{"date":"2025-06-09T16:00:00.000Z","stockId":90,"sp":3.53},{"date":"2025-06-08T16:00:00.000Z","stockId":90,"sp":3.56},{"date":"2025-06-05T16:00:00.000Z","stockId":90,"sp":3.55},{"date":"2025-06-04T16:00:00.000Z","stockId":90,"sp":3.54},{"date":"2025-06-03T16:00:00.000Z","stockId":90,"sp":3.54},{"date":"2025-06-02T16:00:00.000Z","stockId":90,"sp":3.53},{"date":"2025-05-29T16:00:00.000Z","stockId":90,"sp":3.53},{"date":"2025-05-28T16:00:00.000Z","stockId":90,"sp":3.56},{"date":"2025-05-27T16:00:00.000Z","stockId":90,"sp":3.53},{"date":"2025-05-26T16:00:00.000Z","stockId":90,"sp":3.54},{"date":"2025-05-25T16:00:00.000Z","stockId":90,"sp":3.53},{"date":"2025-05-22T16:00:00.000Z","stockId":90,"sp":3.53},{"date":"2025-05-21T16:00:00.000Z","stockId":90,"sp":3.56},{"date":"2025-05-20T16:00:00.000Z","stockId":90,"sp":3.6},{"date":"2025-05-19T16:00:00.000Z","stockId":90,"sp":3.61},{"date":"2025-05-18T16:00:00.000Z","stockId":90,"sp":3.63},{"date":"2025-05-15T16:00:00.000Z","stockId":90,"sp":3.58},{"date":"2025-05-14T16:00:00.000Z","stockId":90,"sp":3.58},{"date":"2025-05-13T16:00:00.000Z","stockId":90,"sp":3.6},{"date":"2025-05-12T16:00:00.000Z","stockId":90,"sp":3.59},{"date":"2025-05-11T16:00:00.000Z","stockId":90,"sp":3.6},{"date":"2025-05-08T16:00:00.000Z","stockId":90,"sp":3.58},{"date":"2025-05-07T16:00:00.000Z","stockId":90,"sp":3.63},{"date":"2025-05-06T16:00:00.000Z","stockId":90,"sp":3.6},{"date":"2025-05-05T16:00:00.000Z","stockId":90,"sp":3.58},{"date":"2025-04-29T16:00:00.000Z","stockId":90,"sp":3.56},{"date":"2025-04-28T16:00:00.000Z","stockId":90,"sp":3.58},{"date":"2025-04-27T16:00:00.000Z","stockId":90,"sp":3.72},{"date":"2025-04-24T16:00:00.000Z","stockId":90,"sp":3.86},{"date":"2025-04-23T16:00:00.000Z","stockId":90,"sp":3.85},{"date":"2025-04-22T16:00:00.000Z","stockId":90,"sp":3.82},{"date":"2025-04-21T16:00:00.000Z","stockId":90,"sp":3.92},{"date":"2025-04-20T16:00:00.000Z","stockId":90,"sp":3.82},{"date":"2025-04-17T16:00:00.000Z","stockId":90,"sp":3.83},{"date":"2025-04-16T16:00:00.000Z","stockId":90,"sp":3.77},{"date":"2025-04-15T16:00:00.000Z","stockId":90,"sp":3.68},{"date":"2025-04-14T16:00:00.000Z","stockId":90,"sp":3.68},{"date":"2025-04-13T16:00:00.000Z","stockId":90,"sp":3.67},{"date":"2025-04-10T16:00:00.000Z","stockId":90,"sp":3.64},{"date":"2025-04-09T16:00:00.000Z","stockId":90,"sp":3.69},{"date":"2025-04-08T16:00:00.000Z","stockId":90,"sp":3.66},{"date":"2025-04-07T16:00:00.000Z","stockId":90,"sp":3.59},{"date":"2025-04-06T16:00:00.000Z","stockId":90,"sp":3.47},{"date":"2025-04-02T16:00:00.000Z","stockId":90,"sp":3.85},{"date":"2025-04-01T16:00:00.000Z","stockId":90,"sp":3.81},{"date":"2025-03-31T16:00:00.000Z","stockId":90,"sp":3.81},{"date":"2025-03-30T16:00:00.000Z","stockId":90,"sp":3.76},{"date":"2025-03-27T16:00:00.000Z","stockId":90,"sp":3.85},{"date":"2025-03-26T16:00:00.000Z","stockId":90,"sp":3.9},{"date":"2025-03-25T16:00:00.000Z","stockId":90,"sp":3.92},{"date":"2025-03-24T16:00:00.000Z","stockId":90,"sp":3.89},{"date":"2025-03-23T16:00:00.000Z","stockId":90,"sp":3.86},{"date":"2025-03-20T16:00:00.000Z","stockId":90,"sp":3.92},{"date":"2025-03-19T16:00:00.000Z","stockId":90,"sp":3.93},{"date":"2025-03-18T16:00:00.000Z","stockId":90,"sp":3.93},{"date":"2025-03-17T16:00:00.000Z","stockId":90,"sp":3.95},{"date":"2025-03-16T16:00:00.000Z","stockId":90,"sp":3.96},{"date":"2025-03-13T16:00:00.000Z","stockId":90,"sp":3.91},{"date":"2025-03-12T16:00:00.000Z","stockId":90,"sp":3.84},{"date":"2025-03-11T16:00:00.000Z","stockId":90,"sp":3.86},{"date":"2025-03-10T16:00:00.000Z","stockId":90,"sp":3.86},{"date":"2025-03-09T16:00:00.000Z","stockId":90,"sp":3.87},{"date":"2025-03-06T16:00:00.000Z","stockId":90,"sp":3.88},{"date":"2025-03-05T16:00:00.000Z","stockId":90,"sp":3.92},{"date":"2025-03-04T16:00:00.000Z","stockId":90,"sp":3.87},{"date":"2025-03-03T16:00:00.000Z","stockId":90,"sp":3.91},{"date":"2025-03-02T16:00:00.000Z","stockId":90,"sp":3.95},{"date":"2025-02-27T16:00:00.000Z","stockId":90,"sp":3.95},{"date":"2025-02-26T16:00:00.000Z","stockId":90,"sp":4},{"date":"2025-02-25T16:00:00.000Z","stockId":90,"sp":3.98},{"date":"2025-02-24T16:00:00.000Z","stockId":90,"sp":3.89},{"date":"2025-02-23T16:00:00.000Z","stockId":90,"sp":3.97},{"date":"2025-02-20T16:00:00.000Z","stockId":90,"sp":3.89},{"date":"2025-02-19T16:00:00.000Z","stockId":90,"sp":3.91},{"date":"2025-02-18T16:00:00.000Z","stockId":90,"sp":3.96},{"date":"2025-02-17T16:00:00.000Z","stockId":90,"sp":3.96},{"date":"2025-02-16T16:00:00.000Z","stockId":90,"sp":4.01},{"date":"2025-02-13T16:00:00.000Z","stockId":90,"sp":3.98},{"date":"2025-02-12T16:00:00.000Z","stockId":90,"sp":4.04},{"date":"2025-02-11T16:00:00.000Z","stockId":90,"sp":3.98},{"date":"2025-02-10T16:00:00.000Z","stockId":90,"sp":3.94},{"date":"2025-02-09T16:00:00.000Z","stockId":90,"sp":4},{"date":"2025-02-06T16:00:00.000Z","stockId":90,"sp":3.98},{"date":"2025-02-05T16:00:00.000Z","stockId":90,"sp":3.9},{"date":"2025-02-04T16:00:00.000Z","stockId":90,"sp":3.91},{"date":"2025-01-26T16:00:00.000Z","stockId":90,"sp":3.99},{"date":"2025-01-23T16:00:00.000Z","stockId":90,"sp":3.96},{"date":"2025-01-22T16:00:00.000Z","stockId":90,"sp":3.93},{"date":"2025-01-21T16:00:00.000Z","stockId":90,"sp":3.88},{"date":"2025-01-20T16:00:00.000Z","stockId":90,"sp":3.96},{"date":"2025-01-19T16:00:00.000Z","stockId":90,"sp":3.96},{"date":"2025-01-16T16:00:00.000Z","stockId":90,"sp":3.92},{"date":"2025-01-15T16:00:00.000Z","stockId":90,"sp":3.9},{"date":"2025-01-14T16:00:00.000Z","stockId":90,"sp":3.88},{"date":"2025-01-13T16:00:00.000Z","stockId":90,"sp":3.89},{"date":"2025-01-12T16:00:00.000Z","stockId":90,"sp":3.8},{"date":"2025-01-09T16:00:00.000Z","stockId":90,"sp":3.81},{"date":"2025-01-08T16:00:00.000Z","stockId":90,"sp":3.9},{"date":"2025-01-07T16:00:00.000Z","stockId":90,"sp":3.96},{"date":"2025-01-06T16:00:00.000Z","stockId":90,"sp":4.03},{"date":"2025-01-05T16:00:00.000Z","stockId":90,"sp":4.05},{"date":"2025-01-02T16:00:00.000Z","stockId":90,"sp":4},{"date":"2025-01-01T16:00:00.000Z","stockId":90,"sp":4.07},{"date":"2024-12-30T16:00:00.000Z","stockId":90,"sp":4.11},{"date":"2024-12-29T16:00:00.000Z","stockId":90,"sp":4.21},{"date":"2024-12-26T16:00:00.000Z","stockId":90,"sp":4.23},{"date":"2024-12-25T16:00:00.000Z","stockId":90,"sp":4.14},{"date":"2024-12-24T16:00:00.000Z","stockId":90,"sp":4.16},{"date":"2024-12-23T16:00:00.000Z","stockId":90,"sp":4.21},{"date":"2024-12-22T16:00:00.000Z","stockId":90,"sp":4.14},{"date":"2024-12-19T16:00:00.000Z","stockId":90,"sp":4.26},{"date":"2024-12-18T16:00:00.000Z","stockId":90,"sp":4.32},{"date":"2024-12-17T16:00:00.000Z","stockId":90,"sp":4.33},{"date":"2024-12-16T16:00:00.000Z","stockId":90,"sp":4.35},{"date":"2024-12-15T16:00:00.000Z","stockId":90,"sp":4.43},{"date":"2024-12-12T16:00:00.000Z","stockId":90,"sp":4.45},{"date":"2024-12-11T16:00:00.000Z","stockId":90,"sp":4.61},{"date":"2024-12-10T16:00:00.000Z","stockId":90,"sp":4.57},{"date":"2024-12-09T16:00:00.000Z","stockId":90,"sp":4.48},{"date":"2024-12-08T16:00:00.000Z","stockId":90,"sp":4.46},{"date":"2024-12-05T16:00:00.000Z","stockId":90,"sp":4.54},{"date":"2024-12-04T16:00:00.000Z","stockId":90,"sp":4.44},{"date":"2024-12-03T16:00:00.000Z","stockId":90,"sp":4.46},{"date":"2024-12-02T16:00:00.000Z","stockId":90,"sp":4.52},{"date":"2024-12-01T16:00:00.000Z","stockId":90,"sp":4.51},{"date":"2024-11-28T16:00:00.000Z","stockId":90,"sp":4.43},{"date":"2024-11-27T16:00:00.000Z","stockId":90,"sp":4.42},{"date":"2024-11-26T16:00:00.000Z","stockId":90,"sp":4.3},{"date":"2024-11-25T16:00:00.000Z","stockId":90,"sp":4.27},{"date":"2024-11-24T16:00:00.000Z","stockId":90,"sp":4.26},{"date":"2024-11-21T16:00:00.000Z","stockId":90,"sp":4.3},{"date":"2024-11-20T16:00:00.000Z","stockId":90,"sp":4.42},{"date":"2024-11-19T16:00:00.000Z","stockId":90,"sp":4.4},{"date":"2024-11-18T16:00:00.000Z","stockId":90,"sp":4.4},{"date":"2024-11-17T16:00:00.000Z","stockId":90,"sp":4.39},{"date":"2024-11-14T16:00:00.000Z","stockId":90,"sp":4.23},{"date":"2024-11-13T16:00:00.000Z","stockId":90,"sp":4.31},{"date":"2024-11-12T16:00:00.000Z","stockId":90,"sp":4.4},{"date":"2024-11-11T16:00:00.000Z","stockId":90,"sp":4.41},{"date":"2024-11-10T16:00:00.000Z","stockId":90,"sp":4.44},{"date":"2024-11-07T16:00:00.000Z","stockId":90,"sp":4.49},{"date":"2024-11-06T16:00:00.000Z","stockId":90,"sp":4.66},{"date":"2024-11-05T16:00:00.000Z","stockId":90,"sp":4.48},{"date":"2024-11-04T16:00:00.000Z","stockId":90,"sp":4.46},{"date":"2024-11-03T16:00:00.000Z","stockId":90,"sp":4.4},{"date":"2024-10-31T16:00:00.000Z","stockId":90,"sp":4.31},{"date":"2024-10-30T16:00:00.000Z","stockId":90,"sp":4.42},{"date":"2024-10-29T16:00:00.000Z","stockId":90,"sp":4.3},{"date":"2024-10-28T16:00:00.000Z","stockId":90,"sp":4.3},{"date":"2024-10-27T16:00:00.000Z","stockId":90,"sp":4.36},{"date":"2024-10-24T16:00:00.000Z","stockId":90,"sp":4.25},{"date":"2024-10-23T16:00:00.000Z","stockId":90,"sp":4.1},{"date":"2024-10-22T16:00:00.000Z","stockId":90,"sp":4.09},{"date":"2024-10-21T16:00:00.000Z","stockId":90,"sp":4.08},{"date":"2024-10-20T16:00:00.000Z","stockId":90,"sp":4.03},{"date":"2024-10-17T16:00:00.000Z","stockId":90,"sp":4.07},{"date":"2024-10-16T16:00:00.000Z","stockId":90,"sp":3.99},{"date":"2024-10-15T16:00:00.000Z","stockId":90,"sp":4.14},{"date":"2024-10-14T16:00:00.000Z","stockId":90,"sp":4.04},{"date":"2024-10-13T16:00:00.000Z","stockId":90,"sp":4.11},{"date":"2024-10-10T16:00:00.000Z","stockId":90,"sp":4},{"date":"2024-10-09T16:00:00.000Z","stockId":90,"sp":4.05},{"date":"2024-10-08T16:00:00.000Z","stockId":90,"sp":4.03},{"date":"2024-10-07T16:00:00.000Z","stockId":90,"sp":4.48},{"date":"2024-09-29T16:00:00.000Z","stockId":90,"sp":4.48},{"date":"2024-09-26T16:00:00.000Z","stockId":90,"sp":4.13},{"date":"2024-09-25T16:00:00.000Z","stockId":90,"sp":3.87},{"date":"2024-09-24T16:00:00.000Z","stockId":90,"sp":3.62},{"date":"2024-09-23T16:00:00.000Z","stockId":90,"sp":3.55},{"date":"2024-09-22T16:00:00.000Z","stockId":90,"sp":3.41},{"date":"2024-09-19T16:00:00.000Z","stockId":90,"sp":3.4},{"date":"2024-09-18T16:00:00.000Z","stockId":90,"sp":3.38},{"date":"2024-09-17T16:00:00.000Z","stockId":90,"sp":3.28},{"date":"2024-09-12T16:00:00.000Z","stockId":90,"sp":3.26},{"date":"2024-09-11T16:00:00.000Z","stockId":90,"sp":3.25},{"date":"2024-09-10T16:00:00.000Z","stockId":90,"sp":3.21},{"date":"2024-09-09T16:00:00.000Z","stockId":90,"sp":3.29},{"date":"2024-09-08T16:00:00.000Z","stockId":90,"sp":3.34},{"date":"2024-09-05T16:00:00.000Z","stockId":90,"sp":3.34},{"date":"2024-09-04T16:00:00.000Z","stockId":90,"sp":3.4},{"date":"2024-09-03T16:00:00.000Z","stockId":90,"sp":3.34},{"date":"2024-09-02T16:00:00.000Z","stockId":90,"sp":3.38},{"date":"2024-09-01T16:00:00.000Z","stockId":90,"sp":3.35},{"date":"2024-08-29T16:00:00.000Z","stockId":90,"sp":3.49},{"date":"2024-08-28T16:00:00.000Z","stockId":90,"sp":3.37},{"date":"2024-08-27T16:00:00.000Z","stockId":90,"sp":3.36},{"date":"2024-08-26T16:00:00.000Z","stockId":90,"sp":3.41},{"date":"2024-08-25T16:00:00.000Z","stockId":90,"sp":3.47},{"date":"2024-08-22T16:00:00.000Z","stockId":90,"sp":3.44},{"date":"2024-08-21T16:00:00.000Z","stockId":90,"sp":3.5},{"date":"2024-08-20T16:00:00.000Z","stockId":90,"sp":3.53},{"date":"2024-08-19T16:00:00.000Z","stockId":90,"sp":3.56},{"date":"2024-08-18T16:00:00.000Z","stockId":90,"sp":3.63},{"date":"2024-08-15T16:00:00.000Z","stockId":90,"sp":3.65},{"date":"2024-08-14T16:00:00.000Z","stockId":90,"sp":3.71},{"date":"2024-08-13T16:00:00.000Z","stockId":90,"sp":3.67},{"date":"2024-08-12T16:00:00.000Z","stockId":90,"sp":3.7},{"date":"2024-08-11T16:00:00.000Z","stockId":90,"sp":3.69},{"date":"2024-08-08T16:00:00.000Z","stockId":90,"sp":3.78},{"date":"2024-08-07T16:00:00.000Z","stockId":90,"sp":3.75},{"date":"2024-08-06T16:00:00.000Z","stockId":90,"sp":3.69},{"date":"2024-08-05T16:00:00.000Z","stockId":90,"sp":3.75},{"date":"2024-08-04T16:00:00.000Z","stockId":90,"sp":3.71},{"date":"2024-08-01T16:00:00.000Z","stockId":90,"sp":3.74},{"date":"2024-07-31T16:00:00.000Z","stockId":90,"sp":3.77},{"date":"2024-07-30T16:00:00.000Z","stockId":90,"sp":3.81},{"date":"2024-07-29T16:00:00.000Z","stockId":90,"sp":3.68},{"date":"2024-07-28T16:00:00.000Z","stockId":90,"sp":3.65},{"date":"2024-07-25T16:00:00.000Z","stockId":90,"sp":3.65},{"date":"2024-07-24T16:00:00.000Z","stockId":90,"sp":3.56},{"date":"2024-07-23T16:00:00.000Z","stockId":90,"sp":3.56},{"date":"2024-07-22T16:00:00.000Z","stockId":90,"sp":3.67},{"date":"2024-07-21T16:00:00.000Z","stockId":90,"sp":3.69},{"date":"2024-07-18T16:00:00.000Z","stockId":90,"sp":3.71},{"date":"2024-07-17T16:00:00.000Z","stockId":90,"sp":4},{"date":"2024-07-16T16:00:00.000Z","stockId":90,"sp":4},{"date":"2024-07-15T16:00:00.000Z","stockId":90,"sp":3.97},{"date":"2024-07-14T16:00:00.000Z","stockId":90,"sp":3.97},{"date":"2024-07-11T16:00:00.000Z","stockId":90,"sp":4},{"date":"2024-07-10T16:00:00.000Z","stockId":90,"sp":3.96},{"date":"2024-07-09T16:00:00.000Z","stockId":90,"sp":3.92},{"date":"2024-07-08T16:00:00.000Z","stockId":90,"sp":3.99},{"date":"2024-07-07T16:00:00.000Z","stockId":90,"sp":3.96},{"date":"2024-07-04T16:00:00.000Z","stockId":90,"sp":4.03},{"date":"2024-07-03T16:00:00.000Z","stockId":90,"sp":4.04},{"date":"2024-07-02T16:00:00.000Z","stockId":90,"sp":4.12},{"date":"2024-07-01T16:00:00.000Z","stockId":90,"sp":4.1},{"date":"2024-06-30T16:00:00.000Z","stockId":90,"sp":4.11},{"date":"2024-06-27T16:00:00.000Z","stockId":90,"sp":4.02},{"date":"2024-06-26T16:00:00.000Z","stockId":90,"sp":4.03},{"sp":4.07,"stockId":90,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.02,"stockId":90,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.99,"stockId":90,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.08,"stockId":90,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.08,"stockId":90,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.21,"stockId":90,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.22,"stockId":90,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.2,"stockId":90,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.23,"stockId":90,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.18,"stockId":90,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.22,"stockId":90,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.22,"stockId":90,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.26,"stockId":90,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.21,"stockId":90,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.28,"stockId":90,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.36,"stockId":90,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.3,"stockId":90,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.37,"stockId":90,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.38,"stockId":90,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.44,"stockId":90,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.44,"stockId":90,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.53,"stockId":90,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.56,"stockId":90,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.68,"stockId":90,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.81,"stockId":90,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.76,"stockId":90,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.78,"stockId":90,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.94,"stockId":90,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.69,"stockId":90,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.52,"stockId":90,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.43,"stockId":90,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.45,"stockId":90,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":90,"sp":4.49},{"date":"2024-05-08T16:00:00.000Z","stockId":90,"sp":4.39},{"date":"2024-05-07T16:00:00.000Z","stockId":90,"sp":4.37},{"date":"2024-05-06T16:00:00.000Z","stockId":90,"sp":4.49},{"date":"2024-05-05T16:00:00.000Z","stockId":90,"sp":4.43},{"date":"2024-04-29T16:00:00.000Z","stockId":90,"sp":4.37},{"date":"2024-04-28T16:00:00.000Z","stockId":90,"sp":4.54},{"date":"2024-04-25T16:00:00.000Z","stockId":90,"sp":4.34},{"date":"2024-04-24T16:00:00.000Z","stockId":90,"sp":4.5},{"date":"2024-04-23T16:00:00.000Z","stockId":90,"sp":4.5},{"date":"2024-04-22T16:00:00.000Z","stockId":90,"sp":4.51},{"date":"2024-04-21T16:00:00.000Z","stockId":90,"sp":4.49},{"date":"2024-04-18T16:00:00.000Z","stockId":90,"sp":4.57},{"date":"2024-04-17T16:00:00.000Z","stockId":90,"sp":4.54},{"date":"2024-04-16T16:00:00.000Z","stockId":90,"sp":4.59},{"date":"2024-04-15T16:00:00.000Z","stockId":90,"sp":4.38},{"date":"2024-04-14T16:00:00.000Z","stockId":90,"sp":4.36},{"date":"2024-04-11T16:00:00.000Z","stockId":90,"sp":4.35},{"date":"2024-04-10T16:00:00.000Z","stockId":90,"sp":4.46},{"date":"2024-04-09T16:00:00.000Z","stockId":90,"sp":4.44},{"date":"2024-04-08T16:00:00.000Z","stockId":90,"sp":4.55},{"date":"2024-04-07T16:00:00.000Z","stockId":90,"sp":4.55},{"date":"2024-04-02T16:00:00.000Z","stockId":90,"sp":4.66},{"date":"2024-04-01T16:00:00.000Z","stockId":90,"sp":4.64},{"date":"2024-03-31T16:00:00.000Z","stockId":90,"sp":4.63},{"date":"2024-03-28T16:00:00.000Z","stockId":90,"sp":4.54},{"date":"2024-03-27T16:00:00.000Z","stockId":90,"sp":4.59},{"date":"2024-03-26T16:00:00.000Z","stockId":90,"sp":4.56},{"date":"2024-03-25T16:00:00.000Z","stockId":90,"sp":4.74},{"date":"2024-03-24T16:00:00.000Z","stockId":90,"sp":4.63},{"date":"2024-03-21T16:00:00.000Z","stockId":90,"sp":4.61},{"date":"2024-03-20T16:00:00.000Z","stockId":90,"sp":4.67},{"date":"2024-03-19T16:00:00.000Z","stockId":90,"sp":4.67},{"date":"2024-03-18T16:00:00.000Z","stockId":90,"sp":4.67},{"date":"2024-03-17T16:00:00.000Z","stockId":90,"sp":4.7},{"date":"2024-03-14T16:00:00.000Z","stockId":90,"sp":4.69},{"date":"2024-03-13T16:00:00.000Z","stockId":90,"sp":4.69},{"date":"2024-03-12T16:00:00.000Z","stockId":90,"sp":4.59},{"date":"2024-03-11T16:00:00.000Z","stockId":90,"sp":4.65},{"date":"2024-03-10T16:00:00.000Z","stockId":90,"sp":4.52},{"date":"2024-03-07T16:00:00.000Z","stockId":90,"sp":4.44},{"date":"2024-03-06T16:00:00.000Z","stockId":90,"sp":4.46},{"date":"2024-03-05T16:00:00.000Z","stockId":90,"sp":4.49},{"date":"2024-03-04T16:00:00.000Z","stockId":90,"sp":4.5},{"date":"2024-03-03T16:00:00.000Z","stockId":90,"sp":4.53},{"date":"2024-02-29T16:00:00.000Z","stockId":90,"sp":4.65},{"date":"2024-02-28T16:00:00.000Z","stockId":90,"sp":4.66},{"date":"2024-02-27T16:00:00.000Z","stockId":90,"sp":4.55},{"date":"2024-02-26T16:00:00.000Z","stockId":90,"sp":4.67},{"date":"2024-02-25T16:00:00.000Z","stockId":90,"sp":4.62},{"date":"2024-02-22T16:00:00.000Z","stockId":90,"sp":4.71},{"date":"2024-02-21T16:00:00.000Z","stockId":90,"sp":4.68},{"date":"2024-02-20T16:00:00.000Z","stockId":90,"sp":4.74},{"date":"2024-02-19T16:00:00.000Z","stockId":90,"sp":4.63},{"date":"2024-02-18T16:00:00.000Z","stockId":90,"sp":4.63},{"date":"2024-02-07T16:00:00.000Z","stockId":90,"sp":4.61},{"date":"2024-02-06T16:00:00.000Z","stockId":90,"sp":4.46},{"date":"2024-02-05T16:00:00.000Z","stockId":90,"sp":4.38},{"date":"2024-02-04T16:00:00.000Z","stockId":90,"sp":4.22},{"date":"2024-02-01T16:00:00.000Z","stockId":90,"sp":4.45},{"date":"2024-01-31T16:00:00.000Z","stockId":90,"sp":4.35},{"date":"2024-01-30T16:00:00.000Z","stockId":90,"sp":4.49},{"date":"2024-01-29T16:00:00.000Z","stockId":90,"sp":4.59},{"date":"2024-01-28T16:00:00.000Z","stockId":90,"sp":4.78},{"date":"2024-01-25T16:00:00.000Z","stockId":90,"sp":4.77},{"date":"2024-01-24T16:00:00.000Z","stockId":90,"sp":4.7},{"date":"2024-01-23T16:00:00.000Z","stockId":90,"sp":4.44},{"date":"2024-01-22T16:00:00.000Z","stockId":90,"sp":4.34},{"date":"2024-01-21T16:00:00.000Z","stockId":90,"sp":4.25},{"date":"2024-01-18T16:00:00.000Z","stockId":90,"sp":4.51},{"date":"2024-01-17T16:00:00.000Z","stockId":90,"sp":4.38},{"date":"2024-01-16T16:00:00.000Z","stockId":90,"sp":4.44},{"date":"2024-01-15T16:00:00.000Z","stockId":90,"sp":4.54},{"date":"2024-01-14T16:00:00.000Z","stockId":90,"sp":4.55},{"date":"2024-01-11T16:00:00.000Z","stockId":90,"sp":4.53},{"date":"2024-01-10T16:00:00.000Z","stockId":90,"sp":4.53},{"date":"2024-01-09T16:00:00.000Z","stockId":90,"sp":4.48},{"date":"2024-01-08T16:00:00.000Z","stockId":90,"sp":4.57},{"date":"2024-01-07T16:00:00.000Z","stockId":90,"sp":4.55},{"date":"2024-01-04T16:00:00.000Z","stockId":90,"sp":4.53},{"date":"2024-01-03T16:00:00.000Z","stockId":90,"sp":4.49},{"date":"2024-01-02T16:00:00.000Z","stockId":90,"sp":4.57},{"date":"2024-01-01T16:00:00.000Z","stockId":90,"sp":4.53},{"date":"2023-12-28T16:00:00.000Z","stockId":90,"sp":4.6},{"date":"2023-12-27T16:00:00.000Z","stockId":90,"sp":4.7},{"date":"2023-12-26T16:00:00.000Z","stockId":90,"sp":4.61},{"date":"2023-12-25T16:00:00.000Z","stockId":90,"sp":4.58},{"date":"2023-12-24T16:00:00.000Z","stockId":90,"sp":4.66},{"date":"2023-12-21T16:00:00.000Z","stockId":90,"sp":4.72},{"date":"2023-12-20T16:00:00.000Z","stockId":90,"sp":4.8},{"date":"2023-12-19T16:00:00.000Z","stockId":90,"sp":4.74},{"date":"2023-12-18T16:00:00.000Z","stockId":90,"sp":4.83},{"date":"2023-12-17T16:00:00.000Z","stockId":90,"sp":4.86},{"date":"2023-12-14T16:00:00.000Z","stockId":90,"sp":4.95},{"date":"2023-12-13T16:00:00.000Z","stockId":90,"sp":4.98},{"date":"2023-12-12T16:00:00.000Z","stockId":90,"sp":4.95},{"date":"2023-12-11T16:00:00.000Z","stockId":90,"sp":5.07},{"date":"2023-12-10T16:00:00.000Z","stockId":90,"sp":4.99},{"date":"2023-12-07T16:00:00.000Z","stockId":90,"sp":4.98},{"date":"2023-12-06T16:00:00.000Z","stockId":90,"sp":5.03},{"date":"2023-12-05T16:00:00.000Z","stockId":90,"sp":5.01},{"date":"2023-12-04T16:00:00.000Z","stockId":90,"sp":4.96},{"date":"2023-12-03T16:00:00.000Z","stockId":90,"sp":5.08},{"date":"2023-11-30T16:00:00.000Z","stockId":90,"sp":5.13},{"date":"2023-11-29T16:00:00.000Z","stockId":90,"sp":5.07},{"date":"2023-11-28T16:00:00.000Z","stockId":90,"sp":5.07},{"date":"2023-11-27T16:00:00.000Z","stockId":90,"sp":5.24},{"date":"2023-11-26T16:00:00.000Z","stockId":90,"sp":5.28},{"date":"2023-11-23T16:00:00.000Z","stockId":90,"sp":5.38},{"date":"2023-11-22T16:00:00.000Z","stockId":90,"sp":5.5},{"date":"2023-11-21T16:00:00.000Z","stockId":90,"sp":5.34},{"date":"2023-11-20T16:00:00.000Z","stockId":90,"sp":5.33},{"date":"2023-11-19T16:00:00.000Z","stockId":90,"sp":5.23},{"date":"2023-11-16T16:00:00.000Z","stockId":90,"sp":5.28},{"date":"2023-11-15T16:00:00.000Z","stockId":90,"sp":5.32},{"date":"2023-11-14T16:00:00.000Z","stockId":90,"sp":5.47},{"date":"2023-11-13T16:00:00.000Z","stockId":90,"sp":5.54},{"date":"2023-11-12T16:00:00.000Z","stockId":90,"sp":5.27},{"date":"2023-11-09T16:00:00.000Z","stockId":90,"sp":5.16},{"date":"2023-11-08T16:00:00.000Z","stockId":90,"sp":5.26},{"date":"2023-11-07T16:00:00.000Z","stockId":90,"sp":5.19},{"date":"2023-11-06T16:00:00.000Z","stockId":90,"sp":5.18},{"date":"2023-11-05T16:00:00.000Z","stockId":90,"sp":5.16},{"date":"2023-11-02T16:00:00.000Z","stockId":90,"sp":5.05},{"date":"2023-11-01T16:00:00.000Z","stockId":90,"sp":5.06},{"date":"2023-10-31T16:00:00.000Z","stockId":90,"sp":5.11},{"date":"2023-10-30T16:00:00.000Z","stockId":90,"sp":5.07},{"date":"2023-10-29T16:00:00.000Z","stockId":90,"sp":5.11},{"date":"2023-10-26T16:00:00.000Z","stockId":90,"sp":5.21},{"date":"2023-10-25T16:00:00.000Z","stockId":90,"sp":5.24},{"date":"2023-10-24T16:00:00.000Z","stockId":90,"sp":5.7},{"date":"2023-10-23T16:00:00.000Z","stockId":90,"sp":5.65},{"date":"2023-10-22T16:00:00.000Z","stockId":90,"sp":5.6},{"date":"2023-10-19T16:00:00.000Z","stockId":90,"sp":5.72},{"date":"2023-10-18T16:00:00.000Z","stockId":90,"sp":5.69},{"date":"2023-10-17T16:00:00.000Z","stockId":90,"sp":5.71},{"date":"2023-10-16T16:00:00.000Z","stockId":90,"sp":5.82},{"date":"2023-10-15T16:00:00.000Z","stockId":90,"sp":5.81},{"date":"2023-10-12T16:00:00.000Z","stockId":90,"sp":5.84},{"date":"2023-10-11T16:00:00.000Z","stockId":90,"sp":5.83},{"date":"2023-10-10T16:00:00.000Z","stockId":90,"sp":5.81},{"date":"2023-10-09T16:00:00.000Z","stockId":90,"sp":5.85},{"date":"2023-10-08T16:00:00.000Z","stockId":90,"sp":5.97},{"date":"2023-09-27T16:00:00.000Z","stockId":90,"sp":6.06},{"date":"2023-09-26T16:00:00.000Z","stockId":90,"sp":6.17},{"date":"2023-09-25T16:00:00.000Z","stockId":90,"sp":6.13},{"date":"2023-09-24T16:00:00.000Z","stockId":90,"sp":6.24},{"date":"2023-09-21T16:00:00.000Z","stockId":90,"sp":6.34},{"date":"2023-09-20T16:00:00.000Z","stockId":90,"sp":6.26},{"date":"2023-09-19T16:00:00.000Z","stockId":90,"sp":6.29},{"date":"2023-09-18T16:00:00.000Z","stockId":90,"sp":6.24},{"date":"2023-09-17T16:00:00.000Z","stockId":90,"sp":6.22},{"date":"2023-09-14T16:00:00.000Z","stockId":90,"sp":6.29},{"date":"2023-09-13T16:00:00.000Z","stockId":90,"sp":6.37},{"date":"2023-09-12T16:00:00.000Z","stockId":90,"sp":6.35},{"date":"2023-09-11T16:00:00.000Z","stockId":90,"sp":6.31},{"date":"2023-09-10T16:00:00.000Z","stockId":90,"sp":6.31},{"date":"2023-09-07T16:00:00.000Z","stockId":90,"sp":6.34},{"date":"2023-09-06T16:00:00.000Z","stockId":90,"sp":6.4},{"date":"2023-09-05T16:00:00.000Z","stockId":90,"sp":6.41},{"date":"2023-09-04T16:00:00.000Z","stockId":90,"sp":6.31},{"date":"2023-09-03T16:00:00.000Z","stockId":90,"sp":6.42},{"date":"2023-08-31T16:00:00.000Z","stockId":90,"sp":6.48},{"date":"2023-08-30T16:00:00.000Z","stockId":90,"sp":6.52},{"date":"2023-08-29T16:00:00.000Z","stockId":90,"sp":7.24},{"date":"2023-08-28T16:00:00.000Z","stockId":90,"sp":7.28},{"date":"2023-08-27T16:00:00.000Z","stockId":90,"sp":7.02},{"date":"2023-08-24T16:00:00.000Z","stockId":90,"sp":6.74},{"date":"2023-08-23T16:00:00.000Z","stockId":90,"sp":6.48},{"date":"2023-08-22T16:00:00.000Z","stockId":90,"sp":6.51},{"date":"2023-08-21T16:00:00.000Z","stockId":90,"sp":6.39},{"date":"2023-08-20T16:00:00.000Z","stockId":90,"sp":6.14},{"date":"2023-08-17T16:00:00.000Z","stockId":90,"sp":6.23},{"date":"2023-08-16T16:00:00.000Z","stockId":90,"sp":6.28},{"date":"2023-08-15T16:00:00.000Z","stockId":90,"sp":6.34},{"date":"2023-08-14T16:00:00.000Z","stockId":90,"sp":6.19},{"date":"2023-08-13T16:00:00.000Z","stockId":90,"sp":6.22},{"date":"2023-08-10T16:00:00.000Z","stockId":90,"sp":6.31},{"date":"2023-08-09T16:00:00.000Z","stockId":90,"sp":6.43},{"date":"2023-08-08T16:00:00.000Z","stockId":90,"sp":6.4},{"date":"2023-08-07T16:00:00.000Z","stockId":90,"sp":6.27},{"date":"2023-08-06T16:00:00.000Z","stockId":90,"sp":6.26},{"date":"2023-08-03T16:00:00.000Z","stockId":90,"sp":6.51},{"date":"2023-08-02T16:00:00.000Z","stockId":90,"sp":6.71},{"date":"2023-08-01T16:00:00.000Z","stockId":90,"sp":6.2},{"date":"2023-07-31T16:00:00.000Z","stockId":90,"sp":5.98},{"date":"2023-07-30T16:00:00.000Z","stockId":90,"sp":6.16},{"date":"2023-07-27T16:00:00.000Z","stockId":90,"sp":5.7},{"date":"2023-07-26T16:00:00.000Z","stockId":90,"sp":5.41},{"date":"2023-07-25T16:00:00.000Z","stockId":90,"sp":5.49},{"date":"2023-07-24T16:00:00.000Z","stockId":90,"sp":5.38},{"date":"2023-07-23T16:00:00.000Z","stockId":90,"sp":5.17},{"date":"2023-07-20T16:00:00.000Z","stockId":90,"sp":4.92},{"date":"2023-07-19T16:00:00.000Z","stockId":90,"sp":4.86},{"date":"2023-07-18T16:00:00.000Z","stockId":90,"sp":4.89},{"date":"2023-07-17T16:00:00.000Z","stockId":90,"sp":4.82},{"date":"2023-07-16T16:00:00.000Z","stockId":90,"sp":4.8},{"date":"2023-07-13T16:00:00.000Z","stockId":90,"sp":4.77},{"date":"2023-07-12T16:00:00.000Z","stockId":90,"sp":5.1},{"date":"2023-07-11T16:00:00.000Z","stockId":90,"sp":5.05},{"date":"2023-07-10T16:00:00.000Z","stockId":90,"sp":5.08},{"date":"2023-07-09T16:00:00.000Z","stockId":90,"sp":5.06},{"date":"2023-07-06T16:00:00.000Z","stockId":90,"sp":5.05},{"date":"2023-07-05T16:00:00.000Z","stockId":90,"sp":5.04},{"date":"2023-07-04T16:00:00.000Z","stockId":90,"sp":5.07},{"date":"2023-07-03T16:00:00.000Z","stockId":90,"sp":5.08},{"date":"2023-07-02T16:00:00.000Z","stockId":90,"sp":5.09},{"date":"2023-06-29T16:00:00.000Z","stockId":90,"sp":5.04},{"date":"2023-06-28T16:00:00.000Z","stockId":90,"sp":4.97},{"date":"2023-06-27T16:00:00.000Z","stockId":90,"sp":5},{"date":"2023-06-26T16:00:00.000Z","stockId":90,"sp":5.05},{"date":"2023-06-25T16:00:00.000Z","stockId":90,"sp":4.92},{"date":"2023-06-20T16:00:00.000Z","stockId":90,"sp":5.02},{"date":"2023-06-19T16:00:00.000Z","stockId":90,"sp":5.05},{"date":"2023-06-18T16:00:00.000Z","stockId":90,"sp":5.11},{"date":"2023-06-15T16:00:00.000Z","stockId":90,"sp":5.23},{"date":"2023-06-14T16:00:00.000Z","stockId":90,"sp":5.18},{"date":"2023-06-13T16:00:00.000Z","stockId":90,"sp":5.18},{"date":"2023-06-12T16:00:00.000Z","stockId":90,"sp":5.22},{"date":"2023-06-11T16:00:00.000Z","stockId":90,"sp":5.26},{"date":"2023-06-08T16:00:00.000Z","stockId":90,"sp":5.28},{"date":"2023-06-07T16:00:00.000Z","stockId":90,"sp":5.38},{"date":"2023-06-06T16:00:00.000Z","stockId":90,"sp":5.18},{"date":"2023-06-05T16:00:00.000Z","stockId":90,"sp":5.1},{"date":"2023-06-04T16:00:00.000Z","stockId":90,"sp":5.12},{"date":"2023-06-01T16:00:00.000Z","stockId":90,"sp":5.17},{"date":"2023-05-31T16:00:00.000Z","stockId":90,"sp":5.04},{"date":"2023-05-30T16:00:00.000Z","stockId":90,"sp":5.06},{"date":"2023-05-29T16:00:00.000Z","stockId":90,"sp":5.08},{"date":"2023-05-28T16:00:00.000Z","stockId":90,"sp":5.03},{"date":"2023-05-25T16:00:00.000Z","stockId":90,"sp":5.08},{"date":"2023-05-24T16:00:00.000Z","stockId":90,"sp":5.04},{"date":"2023-05-23T16:00:00.000Z","stockId":90,"sp":5.06},{"date":"2023-05-22T16:00:00.000Z","stockId":90,"sp":5.12},{"date":"2023-05-21T16:00:00.000Z","stockId":90,"sp":5.16},{"date":"2023-05-18T16:00:00.000Z","stockId":90,"sp":5.21},{"date":"2023-05-17T16:00:00.000Z","stockId":90,"sp":5.25},{"date":"2023-05-16T16:00:00.000Z","stockId":90,"sp":5.29},{"date":"2023-05-15T16:00:00.000Z","stockId":90,"sp":5.29},{"date":"2023-05-14T16:00:00.000Z","stockId":90,"sp":5.36},{"date":"2023-05-11T16:00:00.000Z","stockId":90,"sp":5.35},{"date":"2023-05-10T16:00:00.000Z","stockId":90,"sp":5.43},{"date":"2023-05-09T16:00:00.000Z","stockId":90,"sp":5.45},{"date":"2023-05-08T16:00:00.000Z","stockId":90,"sp":5.57},{"date":"2023-05-07T16:00:00.000Z","stockId":90,"sp":5.49}],"dateFlag":"day"}