window.pageData = {"stock":{"_id":2090,"stockCode":"002090","exchange":"sz","market":"a","stockType":"company","followedNum":295,"ipoDate":"2006-12-07T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2090,"establishDate":"1995-11-09T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"金智科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"jzkj","mutualMarketSellOnlyFlag":1,"actualControllerTypes":null,"actualControllerName":"无","fsDatePrebooks":[],"latestLiftedDate":"2027-04-16T16:00:00.000Z","province":{"shortName":"江苏"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000630201,"stockCode":"630201","name":"电网自动化","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":630201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":34.617899354209705},"pb":{"mcw":3.897997861256552},"ps_ttm":{"mcw":3.114078904553801},"dyr":{"mcw":0.01645570831281616}},"staticDividendYieldRatio":0.016665498730304006},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030104,"stockCode":"C030104","exchange":"sz","stockType":"industry","source":"cni","tickerId":30104,"name":"重型电气设备"}],"sw":[{"_id":2010000630000,"stockCode":"630000","name":"电气设备","stockType":"industry","exchange":"sw","tickerId":630000,"source":"sw"},{"_id":2010000630200,"stockCode":"630200","name":"电气自动化设备","stockType":"industry","exchange":"sw","tickerId":630200,"source":"sw"},{"_id":2010000630201,"stockCode":"630201","name":"电网自动化","stockType":"industry","exchange":"sw","tickerId":630201,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630800,"stockCode":"630800","name":"电网设备","stockType":"industry","exchange":"sw_2021","tickerId":630800,"source":"sw_2021"},{"_id":2020000630803,"stockCode":"630803","name":"电网自动化设备","stockType":"industry","exchange":"sw_2021","tickerId":630803,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931994,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931994","tickerId":931994,"source":"csi","name":"电网设备主题","weighting":0.00248},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00045},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00006},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00006}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.wiscom.com.cn","companyName":"江苏金智科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2090,"type":"tr_dri","cagr_p_r_fs":0.045391344968167324,"cagr_p_r_fys":-0.1474576271186434,"cagr_p_r_y1":-0.04209799320108487,"cagr_p_r_y3":-0.07724232386945129,"cagr_p_r_y5":0.04867140754871291,"p_r_fs":1.375653395666944,"cagr_p_r_d30":-0.10657193605683812,"cagr_p_r_d60":-0.028019323671497287,"cagr_p_r_d90":-0.20095313741064302,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2006-12-07T16:00:00.000Z","cagr_p_r_y10":-0.043063406745196375,"cagr_p_r_d14":-0.08959276018099527,"cagr_p_r_d7":-0.05004721435316328},"shnc":{"stockId":2090,"type":"shnc","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":40113,"shnc_rld":"2026-05-19T16:00:00.000Z","shnc_rln":40695,"shnc_q2":-0.12468632029153119,"shnc_q3":-0.20976734106893088,"shnc_y2":-0.30429951277886996,"shnc_w2":-0.01771272240749246,"shnc_w4":-0.025747672806496334,"shnc_w8":-0.0399703345173504,"shnc_w12":-0.04783105243800933,"shnc_d60":0.0019697156223070296,"shnc_q1":-0.005059900290200163,"shnc_d90":-0.02687773500083694,"shnc_y1":-0.1413288882324394,"shnc_d10":0.016460185832750523,"shnc_d20":0.013750840744338988,"shnc_d30":0.016688735103804933},"ple":{"stockId":2090,"type":"ple","ps_sc_r":0.0908,"pc":1,"ps":36372400,"ps_mc":365906344,"ps_shbt10sh_r":0.347742327311857,"last_data_date":"2026-05-28T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":55.51564421371476,"d_pe_ttm":85.1178188749369,"pb":2.572182332377491,"pb_wo_gw":2.61213867158848,"dyr":0.006958250552851855,"mc":4029805334.26,"mc_om":4029805334.26,"sp":10.06,"spc":-0.0147,"ta":83261011,"to_r":0.02095226822485786,"cmc":3974062049,"ecmc":3328890216,"ecmc_psh":81801,"shn":40695},"staticDividendYieldRatio":0.006958250552851855},"shareholdersEquityChangeData":[{"_id":"6865f996b9bea94b6177ec83","stockId":2090,"source":"cn_info","shareholderName":"公司第二期员工持股计划","declarationDate":"2024-12-20T16:00:00.000Z","date":"2024-12-18T16:00:00.000Z","changeQuantity":-20100000,"sharesChangeRatio":0.05018,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":8.857259501187649,"lastUpdated":"2025-07-30T09:43:34.897Z","stock":{"_id":2090,"stockCode":"002090","exchange":"sz","market":"a","stockType":"company","followedNum":295,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2090,"memoNum":4,"currency":"CNY","name":"金智科技","isFollowed":false}},{"_id":"6865f996b9bea94b6177ec82","stockId":2090,"source":"cn_info","shareholderName":"宁波沪通私募基金管理合伙企业(有限合伙)-沪通创智1号私募证券投资基金","declarationDate":"2023-09-17T16:00:00.000Z","date":"2023-08-27T16:00:00.000Z","changeQuantity":-794850,"sharesChangeRatio":0.00197,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":20213150,"candlestickAveragePrice":10.632537173633064,"lastUpdated":"2025-07-30T09:43:34.899Z","stock":{"_id":2090,"stockCode":"002090","exchange":"sz","market":"a","stockType":"company","followedNum":295,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2090,"memoNum":4,"currency":"CNY","name":"金智科技","isFollowed":false}}],"priceMetricsList":[{"stockId":2090,"date":"2026-06-04T16:00:00.000Z","sp":10.06},{"stockId":2090,"date":"2026-06-03T16:00:00.000Z","sp":10.21},{"stockId":2090,"date":"2026-06-02T16:00:00.000Z","sp":10.36},{"stockId":2090,"date":"2026-06-01T16:00:00.000Z","sp":10.59},{"stockId":2090,"date":"2026-05-31T16:00:00.000Z","sp":10.68},{"stockId":2090,"date":"2026-05-28T16:00:00.000Z","sp":10.59},{"stockId":2090,"date":"2026-05-27T16:00:00.000Z","sp":11.02},{"stockId":2090,"date":"2026-05-26T16:00:00.000Z","sp":10.76},{"date":"2026-05-25T16:00:00.000Z","stockId":2090,"sp":10.91},{"date":"2026-05-24T16:00:00.000Z","stockId":2090,"sp":11.34},{"stockId":2090,"date":"2026-05-21T16:00:00.000Z","sp":11.05},{"date":"2026-05-20T16:00:00.000Z","stockId":2090,"sp":10.8},{"stockId":2090,"date":"2026-05-19T16:00:00.000Z","sp":11.17},{"stockId":2090,"date":"2026-05-18T16:00:00.000Z","sp":11.42},{"date":"2026-05-17T16:00:00.000Z","stockId":2090,"sp":11.24},{"date":"2026-05-14T16:00:00.000Z","stockId":2090,"sp":11.2},{"date":"2026-05-13T16:00:00.000Z","stockId":2090,"sp":11.29},{"stockId":2090,"date":"2026-05-12T16:00:00.000Z","sp":11.64},{"stockId":2090,"date":"2026-05-11T16:00:00.000Z","sp":11.42},{"stockId":2090,"date":"2026-05-10T16:00:00.000Z","sp":11.29},{"date":"2026-05-07T16:00:00.000Z","stockId":2090,"sp":11.25},{"stockId":2090,"date":"2026-05-06T16:00:00.000Z","sp":11.36},{"stockId":2090,"date":"2026-05-05T16:00:00.000Z","sp":11.26},{"date":"2026-04-29T16:00:00.000Z","stockId":2090,"sp":11.23},{"date":"2026-04-28T16:00:00.000Z","stockId":2090,"sp":11.13},{"stockId":2090,"date":"2026-04-27T16:00:00.000Z","sp":10.51},{"date":"2026-04-26T16:00:00.000Z","stockId":2090,"sp":10.69},{"stockId":2090,"date":"2026-04-23T16:00:00.000Z","sp":10.5},{"stockId":2090,"date":"2026-04-22T16:00:00.000Z","sp":10.48},{"stockId":2090,"date":"2026-04-21T16:00:00.000Z","sp":10.62},{"date":"2026-04-20T16:00:00.000Z","stockId":2090,"sp":10.62},{"date":"2026-04-19T16:00:00.000Z","stockId":2090,"sp":10.79},{"stockId":2090,"date":"2026-04-16T16:00:00.000Z","sp":10.79},{"date":"2026-04-15T16:00:00.000Z","stockId":2090,"sp":11.19},{"stockId":2090,"date":"2026-04-14T16:00:00.000Z","sp":11.14},{"stockId":2090,"date":"2026-04-13T16:00:00.000Z","sp":11.13},{"date":"2026-04-12T16:00:00.000Z","stockId":2090,"sp":10.89},{"stockId":2090,"date":"2026-04-09T16:00:00.000Z","sp":10.88},{"date":"2026-04-08T16:00:00.000Z","stockId":2090,"sp":10.71},{"date":"2026-04-07T16:00:00.000Z","stockId":2090,"sp":10.9},{"stockId":2090,"date":"2026-04-06T16:00:00.000Z","sp":10.55},{"stockId":2090,"date":"2026-04-02T16:00:00.000Z","sp":10.35},{"stockId":2090,"date":"2026-04-01T16:00:00.000Z","sp":10.71},{"stockId":2090,"date":"2026-03-31T16:00:00.000Z","sp":10.88},{"stockId":2090,"date":"2026-03-30T16:00:00.000Z","sp":10.6},{"date":"2026-03-29T16:00:00.000Z","stockId":2090,"sp":10.79},{"stockId":2090,"date":"2026-03-26T16:00:00.000Z","sp":10.99},{"date":"2026-03-25T16:00:00.000Z","stockId":2090,"sp":10.82},{"date":"2026-03-24T16:00:00.000Z","stockId":2090,"sp":11.17},{"date":"2026-03-23T16:00:00.000Z","stockId":2090,"sp":10.96},{"stockId":2090,"date":"2026-03-22T16:00:00.000Z","sp":10.45},{"date":"2026-03-19T16:00:00.000Z","stockId":2090,"sp":11.14},{"date":"2026-03-18T16:00:00.000Z","stockId":2090,"sp":11.51},{"date":"2026-03-17T16:00:00.000Z","stockId":2090,"sp":11.7},{"stockId":2090,"date":"2026-03-16T16:00:00.000Z","sp":11.36},{"stockId":2090,"date":"2026-03-15T16:00:00.000Z","sp":11.75},{"date":"2026-03-12T16:00:00.000Z","stockId":2090,"sp":12.19},{"date":"2026-03-11T16:00:00.000Z","stockId":2090,"sp":12.53},{"stockId":2090,"date":"2026-03-10T16:00:00.000Z","sp":12.89},{"stockId":2090,"date":"2026-03-09T16:00:00.000Z","sp":12.9},{"date":"2026-03-08T16:00:00.000Z","stockId":2090,"sp":12.88},{"stockId":2090,"date":"2026-03-05T16:00:00.000Z","sp":12.59},{"stockId":2090,"date":"2026-03-04T16:00:00.000Z","sp":12.38},{"stockId":2090,"date":"2026-03-03T16:00:00.000Z","sp":12.01},{"date":"2026-03-02T16:00:00.000Z","stockId":2090,"sp":11.71},{"date":"2026-03-01T16:00:00.000Z","stockId":2090,"sp":12.42},{"date":"2026-02-26T16:00:00.000Z","stockId":2090,"sp":12.77},{"stockId":2090,"date":"2026-02-25T16:00:00.000Z","sp":12.77},{"date":"2026-02-24T16:00:00.000Z","stockId":2090,"sp":12.58},{"stockId":2090,"date":"2026-02-23T16:00:00.000Z","sp":12.56},{"date":"2026-02-12T16:00:00.000Z","stockId":2090,"sp":12.22},{"stockId":2090,"date":"2026-02-11T16:00:00.000Z","sp":12.47},{"date":"2026-02-10T16:00:00.000Z","stockId":2090,"sp":12.25},{"date":"2026-02-09T16:00:00.000Z","stockId":2090,"sp":12.28},{"stockId":2090,"date":"2026-02-08T16:00:00.000Z","sp":12.37},{"date":"2026-02-05T16:00:00.000Z","stockId":2090,"sp":12.3},{"stockId":2090,"date":"2026-02-04T16:00:00.000Z","sp":12.24},{"stockId":2090,"date":"2026-02-03T16:00:00.000Z","sp":12.75},{"stockId":2090,"date":"2026-02-02T16:00:00.000Z","sp":12.59},{"date":"2026-02-01T16:00:00.000Z","stockId":2090,"sp":12.25},{"stockId":2090,"date":"2026-01-29T16:00:00.000Z","sp":12.25},{"date":"2026-01-28T16:00:00.000Z","stockId":2090,"sp":12.35},{"date":"2026-01-27T16:00:00.000Z","stockId":2090,"sp":12.44},{"stockId":2090,"date":"2026-01-26T16:00:00.000Z","sp":12.49},{"stockId":2090,"date":"2026-01-25T16:00:00.000Z","sp":12.78},{"stockId":2090,"date":"2026-01-22T16:00:00.000Z","sp":12.87},{"stockId":2090,"date":"2026-01-21T16:00:00.000Z","sp":12.84},{"stockId":2090,"date":"2026-01-20T16:00:00.000Z","sp":13.01},{"stockId":2090,"date":"2026-01-19T16:00:00.000Z","sp":13.18},{"stockId":2090,"date":"2026-01-18T16:00:00.000Z","sp":13.29},{"stockId":2090,"date":"2026-01-15T16:00:00.000Z","sp":12.69},{"stockId":2090,"date":"2026-01-14T16:00:00.000Z","sp":12.69},{"stockId":2090,"date":"2026-01-13T16:00:00.000Z","sp":12.79},{"date":"2026-01-12T16:00:00.000Z","stockId":2090,"sp":12.95},{"date":"2026-01-11T16:00:00.000Z","stockId":2090,"sp":12.75},{"stockId":2090,"date":"2026-01-08T16:00:00.000Z","sp":12.92},{"date":"2026-01-07T16:00:00.000Z","stockId":2090,"sp":12.38},{"date":"2026-01-06T16:00:00.000Z","stockId":2090,"sp":12.14},{"date":"2026-01-05T16:00:00.000Z","stockId":2090,"sp":12.07},{"date":"2026-01-04T16:00:00.000Z","stockId":2090,"sp":11.97},{"date":"2025-12-30T16:00:00.000Z","stockId":2090,"sp":11.8},{"date":"2025-12-29T16:00:00.000Z","stockId":2090,"sp":11.85},{"date":"2025-12-28T16:00:00.000Z","stockId":2090,"sp":11.98},{"date":"2025-12-25T16:00:00.000Z","stockId":2090,"sp":11.96},{"date":"2025-12-24T16:00:00.000Z","stockId":2090,"sp":12},{"date":"2025-12-23T16:00:00.000Z","stockId":2090,"sp":11.89},{"date":"2025-12-22T16:00:00.000Z","stockId":2090,"sp":11.68},{"date":"2025-12-21T16:00:00.000Z","stockId":2090,"sp":11.87},{"date":"2025-12-18T16:00:00.000Z","stockId":2090,"sp":11.93},{"date":"2025-12-17T16:00:00.000Z","stockId":2090,"sp":11.46},{"date":"2025-12-16T16:00:00.000Z","stockId":2090,"sp":11.55},{"date":"2025-12-15T16:00:00.000Z","stockId":2090,"sp":11.72},{"date":"2025-12-14T16:00:00.000Z","stockId":2090,"sp":11.95},{"date":"2025-12-11T16:00:00.000Z","stockId":2090,"sp":11.78},{"date":"2025-12-10T16:00:00.000Z","stockId":2090,"sp":11.7},{"date":"2025-12-09T16:00:00.000Z","stockId":2090,"sp":11.94},{"date":"2025-12-08T16:00:00.000Z","stockId":2090,"sp":12.11},{"date":"2025-12-07T16:00:00.000Z","stockId":2090,"sp":12.08},{"date":"2025-12-04T16:00:00.000Z","stockId":2090,"sp":12.15},{"date":"2025-12-03T16:00:00.000Z","stockId":2090,"sp":11.9},{"date":"2025-12-02T16:00:00.000Z","stockId":2090,"sp":12.11},{"date":"2025-12-01T16:00:00.000Z","stockId":2090,"sp":12.14},{"date":"2025-11-30T16:00:00.000Z","stockId":2090,"sp":12.09},{"date":"2025-11-27T16:00:00.000Z","stockId":2090,"sp":11.95},{"date":"2025-11-26T16:00:00.000Z","stockId":2090,"sp":10.86},{"date":"2025-11-25T16:00:00.000Z","stockId":2090,"sp":10.85},{"date":"2025-11-24T16:00:00.000Z","stockId":2090,"sp":11.18},{"date":"2025-11-23T16:00:00.000Z","stockId":2090,"sp":10.89},{"date":"2025-11-20T16:00:00.000Z","stockId":2090,"sp":10.65},{"date":"2025-11-19T16:00:00.000Z","stockId":2090,"sp":11.32},{"date":"2025-11-18T16:00:00.000Z","stockId":2090,"sp":11.42},{"date":"2025-11-17T16:00:00.000Z","stockId":2090,"sp":11.93},{"date":"2025-11-16T16:00:00.000Z","stockId":2090,"sp":12.11},{"date":"2025-11-13T16:00:00.000Z","stockId":2090,"sp":12.05},{"date":"2025-11-12T16:00:00.000Z","stockId":2090,"sp":11.78},{"date":"2025-11-11T16:00:00.000Z","stockId":2090,"sp":11.69},{"date":"2025-11-10T16:00:00.000Z","stockId":2090,"sp":11.93},{"date":"2025-11-09T16:00:00.000Z","stockId":2090,"sp":12.04},{"date":"2025-11-06T16:00:00.000Z","stockId":2090,"sp":11.99},{"date":"2025-11-05T16:00:00.000Z","stockId":2090,"sp":12.06},{"date":"2025-11-04T16:00:00.000Z","stockId":2090,"sp":12.06},{"date":"2025-11-03T16:00:00.000Z","stockId":2090,"sp":11.7},{"date":"2025-11-02T16:00:00.000Z","stockId":2090,"sp":11.65},{"date":"2025-10-30T16:00:00.000Z","stockId":2090,"sp":11.62},{"date":"2025-10-29T16:00:00.000Z","stockId":2090,"sp":11.64},{"date":"2025-10-28T16:00:00.000Z","stockId":2090,"sp":11.92},{"date":"2025-10-27T16:00:00.000Z","stockId":2090,"sp":11.75},{"date":"2025-10-26T16:00:00.000Z","stockId":2090,"sp":11.68},{"date":"2025-10-23T16:00:00.000Z","stockId":2090,"sp":11.18},{"date":"2025-10-22T16:00:00.000Z","stockId":2090,"sp":11.15},{"date":"2025-10-21T16:00:00.000Z","stockId":2090,"sp":11.22},{"date":"2025-10-20T16:00:00.000Z","stockId":2090,"sp":11.55},{"date":"2025-10-19T16:00:00.000Z","stockId":2090,"sp":11.32},{"date":"2025-10-16T16:00:00.000Z","stockId":2090,"sp":11.28},{"date":"2025-10-15T16:00:00.000Z","stockId":2090,"sp":12.17},{"date":"2025-10-14T16:00:00.000Z","stockId":2090,"sp":12.59},{"date":"2025-10-13T16:00:00.000Z","stockId":2090,"sp":11.92},{"date":"2025-10-12T16:00:00.000Z","stockId":2090,"sp":11.76},{"date":"2025-10-09T16:00:00.000Z","stockId":2090,"sp":11.8},{"date":"2025-10-08T16:00:00.000Z","stockId":2090,"sp":11.27},{"date":"2025-09-29T16:00:00.000Z","stockId":2090,"sp":11.41},{"date":"2025-09-28T16:00:00.000Z","stockId":2090,"sp":11.2},{"date":"2025-09-25T16:00:00.000Z","stockId":2090,"sp":11.23},{"date":"2025-09-24T16:00:00.000Z","stockId":2090,"sp":11.37},{"date":"2025-09-23T16:00:00.000Z","stockId":2090,"sp":11.2},{"date":"2025-09-22T16:00:00.000Z","stockId":2090,"sp":10.91},{"date":"2025-09-21T16:00:00.000Z","stockId":2090,"sp":11.08},{"date":"2025-09-18T16:00:00.000Z","stockId":2090,"sp":11.11},{"date":"2025-09-17T16:00:00.000Z","stockId":2090,"sp":10.88},{"date":"2025-09-16T16:00:00.000Z","stockId":2090,"sp":11.1},{"date":"2025-09-15T16:00:00.000Z","stockId":2090,"sp":10.93},{"date":"2025-09-14T16:00:00.000Z","stockId":2090,"sp":10.63},{"date":"2025-09-11T16:00:00.000Z","stockId":2090,"sp":10.62},{"date":"2025-09-10T16:00:00.000Z","stockId":2090,"sp":10.77},{"date":"2025-09-09T16:00:00.000Z","stockId":2090,"sp":10.83},{"date":"2025-09-08T16:00:00.000Z","stockId":2090,"sp":10.9},{"date":"2025-09-07T16:00:00.000Z","stockId":2090,"sp":11.06},{"date":"2025-09-04T16:00:00.000Z","stockId":2090,"sp":10.05},{"date":"2025-09-03T16:00:00.000Z","stockId":2090,"sp":9.82},{"date":"2025-09-02T16:00:00.000Z","stockId":2090,"sp":9.66},{"date":"2025-09-01T16:00:00.000Z","stockId":2090,"sp":9.96},{"date":"2025-08-31T16:00:00.000Z","stockId":2090,"sp":10.2},{"date":"2025-08-28T16:00:00.000Z","stockId":2090,"sp":9.9},{"date":"2025-08-27T16:00:00.000Z","stockId":2090,"sp":10.17},{"date":"2025-08-26T16:00:00.000Z","stockId":2090,"sp":10.16},{"date":"2025-08-25T16:00:00.000Z","stockId":2090,"sp":10.3},{"date":"2025-08-24T16:00:00.000Z","stockId":2090,"sp":10.24},{"date":"2025-08-21T16:00:00.000Z","stockId":2090,"sp":10.21},{"date":"2025-08-20T16:00:00.000Z","stockId":2090,"sp":10.32},{"date":"2025-08-19T16:00:00.000Z","stockId":2090,"sp":10.43},{"date":"2025-08-18T16:00:00.000Z","stockId":2090,"sp":10.38},{"date":"2025-08-17T16:00:00.000Z","stockId":2090,"sp":10.31},{"date":"2025-08-14T16:00:00.000Z","stockId":2090,"sp":9.91},{"date":"2025-08-13T16:00:00.000Z","stockId":2090,"sp":9.79},{"date":"2025-08-12T16:00:00.000Z","stockId":2090,"sp":9.99},{"date":"2025-08-11T16:00:00.000Z","stockId":2090,"sp":10.01},{"date":"2025-08-10T16:00:00.000Z","stockId":2090,"sp":10.12},{"date":"2025-08-07T16:00:00.000Z","stockId":2090,"sp":9.88},{"date":"2025-08-06T16:00:00.000Z","stockId":2090,"sp":9.92},{"date":"2025-08-05T16:00:00.000Z","stockId":2090,"sp":10},{"date":"2025-08-04T16:00:00.000Z","stockId":2090,"sp":10},{"date":"2025-08-03T16:00:00.000Z","stockId":2090,"sp":9.94},{"date":"2025-07-31T16:00:00.000Z","stockId":2090,"sp":9.84},{"date":"2025-07-30T16:00:00.000Z","stockId":2090,"sp":9.77},{"date":"2025-07-29T16:00:00.000Z","stockId":2090,"sp":9.86},{"date":"2025-07-28T16:00:00.000Z","stockId":2090,"sp":9.99},{"date":"2025-07-27T16:00:00.000Z","stockId":2090,"sp":10.01},{"date":"2025-07-24T16:00:00.000Z","stockId":2090,"sp":9.94},{"date":"2025-07-23T16:00:00.000Z","stockId":2090,"sp":10.09},{"date":"2025-07-22T16:00:00.000Z","stockId":2090,"sp":10.2},{"date":"2025-07-17T16:00:00.000Z","stockId":2090,"sp":11.07},{"date":"2025-07-16T16:00:00.000Z","stockId":2090,"sp":10.84},{"date":"2025-07-15T16:00:00.000Z","stockId":2090,"sp":10.57},{"date":"2025-07-14T16:00:00.000Z","stockId":2090,"sp":10.55},{"date":"2025-07-13T16:00:00.000Z","stockId":2090,"sp":10.67},{"date":"2025-07-10T16:00:00.000Z","stockId":2090,"sp":10.26},{"date":"2025-07-09T16:00:00.000Z","stockId":2090,"sp":10.24},{"date":"2025-07-08T16:00:00.000Z","stockId":2090,"sp":10.29},{"date":"2025-07-07T16:00:00.000Z","stockId":2090,"sp":10.28},{"date":"2025-07-06T16:00:00.000Z","stockId":2090,"sp":10.29},{"date":"2025-07-03T16:00:00.000Z","stockId":2090,"sp":10.12},{"date":"2025-07-02T16:00:00.000Z","stockId":2090,"sp":10.33},{"date":"2025-07-01T16:00:00.000Z","stockId":2090,"sp":10.14},{"date":"2025-06-30T16:00:00.000Z","stockId":2090,"sp":9.65},{"date":"2025-06-29T16:00:00.000Z","stockId":2090,"sp":9.58},{"date":"2025-06-26T16:00:00.000Z","stockId":2090,"sp":9.45},{"date":"2025-06-25T16:00:00.000Z","stockId":2090,"sp":9.37},{"date":"2025-06-24T16:00:00.000Z","stockId":2090,"sp":9.48},{"date":"2025-06-23T16:00:00.000Z","stockId":2090,"sp":9.35},{"date":"2025-06-22T16:00:00.000Z","stockId":2090,"sp":9.13},{"date":"2025-06-19T16:00:00.000Z","stockId":2090,"sp":9.04},{"date":"2025-06-18T16:00:00.000Z","stockId":2090,"sp":9.05},{"date":"2025-06-17T16:00:00.000Z","stockId":2090,"sp":9.29},{"date":"2025-06-16T16:00:00.000Z","stockId":2090,"sp":9.38},{"date":"2025-06-15T16:00:00.000Z","stockId":2090,"sp":9.41},{"date":"2025-06-12T16:00:00.000Z","stockId":2090,"sp":9.2},{"date":"2025-06-11T16:00:00.000Z","stockId":2090,"sp":9.61},{"date":"2025-06-10T16:00:00.000Z","stockId":2090,"sp":9.64},{"date":"2025-06-09T16:00:00.000Z","stockId":2090,"sp":9.74},{"date":"2025-06-08T16:00:00.000Z","stockId":2090,"sp":9.93},{"date":"2025-06-05T16:00:00.000Z","stockId":2090,"sp":9.9},{"date":"2025-06-04T16:00:00.000Z","stockId":2090,"sp":10.57},{"date":"2025-06-03T16:00:00.000Z","stockId":2090,"sp":9.61},{"date":"2025-06-02T16:00:00.000Z","stockId":2090,"sp":9.44},{"date":"2025-05-29T16:00:00.000Z","stockId":2090,"sp":9.62},{"date":"2025-05-28T16:00:00.000Z","stockId":2090,"sp":9.64},{"date":"2025-05-27T16:00:00.000Z","stockId":2090,"sp":9.63},{"date":"2025-05-26T16:00:00.000Z","stockId":2090,"sp":9.72},{"date":"2025-05-25T16:00:00.000Z","stockId":2090,"sp":9.59},{"date":"2025-05-22T16:00:00.000Z","stockId":2090,"sp":9.44},{"date":"2025-05-21T16:00:00.000Z","stockId":2090,"sp":9.47},{"date":"2025-05-20T16:00:00.000Z","stockId":2090,"sp":9.29},{"date":"2025-05-19T16:00:00.000Z","stockId":2090,"sp":9.19},{"date":"2025-05-18T16:00:00.000Z","stockId":2090,"sp":8.98},{"date":"2025-05-15T16:00:00.000Z","stockId":2090,"sp":8.87},{"date":"2025-05-14T16:00:00.000Z","stockId":2090,"sp":8.85},{"date":"2025-05-13T16:00:00.000Z","stockId":2090,"sp":9.03},{"date":"2025-05-12T16:00:00.000Z","stockId":2090,"sp":9.13},{"date":"2025-05-11T16:00:00.000Z","stockId":2090,"sp":9.27},{"date":"2025-05-08T16:00:00.000Z","stockId":2090,"sp":9.24},{"date":"2025-05-07T16:00:00.000Z","stockId":2090,"sp":9.25},{"date":"2025-05-06T16:00:00.000Z","stockId":2090,"sp":9.12},{"date":"2025-05-05T16:00:00.000Z","stockId":2090,"sp":9.21},{"date":"2025-04-29T16:00:00.000Z","stockId":2090,"sp":8.9},{"date":"2025-04-28T16:00:00.000Z","stockId":2090,"sp":9.14},{"date":"2025-04-27T16:00:00.000Z","stockId":2090,"sp":8.99},{"date":"2025-04-24T16:00:00.000Z","stockId":2090,"sp":9.18},{"date":"2025-04-23T16:00:00.000Z","stockId":2090,"sp":9.04},{"date":"2025-04-22T16:00:00.000Z","stockId":2090,"sp":9.15},{"date":"2025-04-21T16:00:00.000Z","stockId":2090,"sp":9.15},{"date":"2025-04-20T16:00:00.000Z","stockId":2090,"sp":9.23},{"date":"2025-04-17T16:00:00.000Z","stockId":2090,"sp":9.18},{"date":"2025-04-16T16:00:00.000Z","stockId":2090,"sp":9.08},{"date":"2025-04-15T16:00:00.000Z","stockId":2090,"sp":8.91},{"date":"2025-04-14T16:00:00.000Z","stockId":2090,"sp":8.97},{"date":"2025-04-13T16:00:00.000Z","stockId":2090,"sp":8.79},{"date":"2025-04-10T16:00:00.000Z","stockId":2090,"sp":8.7},{"date":"2025-04-09T16:00:00.000Z","stockId":2090,"sp":8.31},{"date":"2025-04-08T16:00:00.000Z","stockId":2090,"sp":8.18},{"date":"2025-04-07T16:00:00.000Z","stockId":2090,"sp":7.99},{"date":"2025-04-06T16:00:00.000Z","stockId":2090,"sp":8.8},{"date":"2025-04-02T16:00:00.000Z","stockId":2090,"sp":9.78},{"date":"2025-04-01T16:00:00.000Z","stockId":2090,"sp":9.78},{"date":"2025-03-31T16:00:00.000Z","stockId":2090,"sp":9.72},{"date":"2025-03-30T16:00:00.000Z","stockId":2090,"sp":9.19},{"date":"2025-03-27T16:00:00.000Z","stockId":2090,"sp":9.14},{"date":"2025-03-26T16:00:00.000Z","stockId":2090,"sp":9.29},{"date":"2025-03-25T16:00:00.000Z","stockId":2090,"sp":9.52},{"date":"2025-03-24T16:00:00.000Z","stockId":2090,"sp":9.36},{"date":"2025-03-23T16:00:00.000Z","stockId":2090,"sp":9.46},{"date":"2025-03-20T16:00:00.000Z","stockId":2090,"sp":9.85},{"date":"2025-03-19T16:00:00.000Z","stockId":2090,"sp":10.22},{"date":"2025-03-18T16:00:00.000Z","stockId":2090,"sp":10.25},{"date":"2025-03-17T16:00:00.000Z","stockId":2090,"sp":10.36},{"date":"2025-03-16T16:00:00.000Z","stockId":2090,"sp":10.2},{"date":"2025-03-13T16:00:00.000Z","stockId":2090,"sp":10.15},{"date":"2025-03-12T16:00:00.000Z","stockId":2090,"sp":10.15},{"date":"2025-03-11T16:00:00.000Z","stockId":2090,"sp":10.16},{"date":"2025-03-10T16:00:00.000Z","stockId":2090,"sp":9.97},{"date":"2025-03-09T16:00:00.000Z","stockId":2090,"sp":9.96},{"date":"2025-03-06T16:00:00.000Z","stockId":2090,"sp":10.02},{"date":"2025-03-05T16:00:00.000Z","stockId":2090,"sp":10.21},{"date":"2025-03-04T16:00:00.000Z","stockId":2090,"sp":10.18},{"date":"2025-03-03T16:00:00.000Z","stockId":2090,"sp":10.07},{"date":"2025-03-02T16:00:00.000Z","stockId":2090,"sp":9.72},{"date":"2025-02-27T16:00:00.000Z","stockId":2090,"sp":9.74},{"date":"2025-02-26T16:00:00.000Z","stockId":2090,"sp":10.07},{"date":"2025-02-25T16:00:00.000Z","stockId":2090,"sp":10.16},{"date":"2025-02-24T16:00:00.000Z","stockId":2090,"sp":10},{"date":"2025-02-23T16:00:00.000Z","stockId":2090,"sp":10.13},{"date":"2025-02-20T16:00:00.000Z","stockId":2090,"sp":9.74},{"date":"2025-02-19T16:00:00.000Z","stockId":2090,"sp":9.61},{"date":"2025-02-18T16:00:00.000Z","stockId":2090,"sp":9.52},{"date":"2025-02-17T16:00:00.000Z","stockId":2090,"sp":9.29},{"date":"2025-02-16T16:00:00.000Z","stockId":2090,"sp":9.5},{"date":"2025-02-13T16:00:00.000Z","stockId":2090,"sp":9.36},{"date":"2025-02-12T16:00:00.000Z","stockId":2090,"sp":9.26},{"date":"2025-02-11T16:00:00.000Z","stockId":2090,"sp":9.48},{"date":"2025-02-10T16:00:00.000Z","stockId":2090,"sp":9.38},{"date":"2025-02-09T16:00:00.000Z","stockId":2090,"sp":9.59},{"date":"2025-02-06T16:00:00.000Z","stockId":2090,"sp":9.2},{"date":"2025-02-05T16:00:00.000Z","stockId":2090,"sp":9.02},{"date":"2025-02-04T16:00:00.000Z","stockId":2090,"sp":8.93},{"date":"2025-01-26T16:00:00.000Z","stockId":2090,"sp":8.78},{"date":"2025-01-23T16:00:00.000Z","stockId":2090,"sp":8.8},{"date":"2025-01-22T16:00:00.000Z","stockId":2090,"sp":9.3},{"date":"2025-01-21T16:00:00.000Z","stockId":2090,"sp":10.33},{"date":"2025-01-20T16:00:00.000Z","stockId":2090,"sp":10.65},{"date":"2025-01-19T16:00:00.000Z","stockId":2090,"sp":9.68},{"date":"2025-01-16T16:00:00.000Z","stockId":2090,"sp":8.8},{"date":"2025-01-15T16:00:00.000Z","stockId":2090,"sp":8.75},{"date":"2025-01-14T16:00:00.000Z","stockId":2090,"sp":8.74},{"date":"2025-01-13T16:00:00.000Z","stockId":2090,"sp":8.61},{"date":"2025-01-12T16:00:00.000Z","stockId":2090,"sp":8.3},{"date":"2025-01-09T16:00:00.000Z","stockId":2090,"sp":8.47},{"date":"2025-01-08T16:00:00.000Z","stockId":2090,"sp":8.48},{"date":"2025-01-07T16:00:00.000Z","stockId":2090,"sp":8.48},{"date":"2025-01-06T16:00:00.000Z","stockId":2090,"sp":8.54},{"date":"2025-01-05T16:00:00.000Z","stockId":2090,"sp":8.2},{"date":"2025-01-02T16:00:00.000Z","stockId":2090,"sp":8.15},{"date":"2025-01-01T16:00:00.000Z","stockId":2090,"sp":8.69},{"date":"2024-12-30T16:00:00.000Z","stockId":2090,"sp":8.88},{"date":"2024-12-29T16:00:00.000Z","stockId":2090,"sp":9.09},{"date":"2024-12-26T16:00:00.000Z","stockId":2090,"sp":9.25},{"date":"2024-12-25T16:00:00.000Z","stockId":2090,"sp":9.02},{"date":"2024-12-24T16:00:00.000Z","stockId":2090,"sp":8.84},{"date":"2024-12-23T16:00:00.000Z","stockId":2090,"sp":9.02},{"date":"2024-12-22T16:00:00.000Z","stockId":2090,"sp":8.97},{"date":"2024-12-19T16:00:00.000Z","stockId":2090,"sp":9.21},{"date":"2024-12-18T16:00:00.000Z","stockId":2090,"sp":8.94},{"date":"2024-12-17T16:00:00.000Z","stockId":2090,"sp":8.78},{"date":"2024-12-16T16:00:00.000Z","stockId":2090,"sp":8.64},{"date":"2024-12-15T16:00:00.000Z","stockId":2090,"sp":8.89},{"date":"2024-12-12T16:00:00.000Z","stockId":2090,"sp":9.01},{"date":"2024-12-11T16:00:00.000Z","stockId":2090,"sp":9.16},{"date":"2024-12-10T16:00:00.000Z","stockId":2090,"sp":9.3},{"date":"2024-12-09T16:00:00.000Z","stockId":2090,"sp":9.42},{"date":"2024-12-08T16:00:00.000Z","stockId":2090,"sp":9.13},{"date":"2024-12-05T16:00:00.000Z","stockId":2090,"sp":9.21},{"date":"2024-12-04T16:00:00.000Z","stockId":2090,"sp":9.51},{"date":"2024-12-03T16:00:00.000Z","stockId":2090,"sp":9.22},{"date":"2024-12-02T16:00:00.000Z","stockId":2090,"sp":9.45},{"date":"2024-12-01T16:00:00.000Z","stockId":2090,"sp":9.56},{"date":"2024-11-28T16:00:00.000Z","stockId":2090,"sp":9.5},{"date":"2024-11-27T16:00:00.000Z","stockId":2090,"sp":9.49},{"date":"2024-11-26T16:00:00.000Z","stockId":2090,"sp":9.57},{"date":"2024-11-25T16:00:00.000Z","stockId":2090,"sp":9.5},{"date":"2024-11-24T16:00:00.000Z","stockId":2090,"sp":9.39},{"date":"2024-11-21T16:00:00.000Z","stockId":2090,"sp":9.16},{"date":"2024-11-20T16:00:00.000Z","stockId":2090,"sp":9.73},{"date":"2024-11-19T16:00:00.000Z","stockId":2090,"sp":9.23},{"date":"2024-11-18T16:00:00.000Z","stockId":2090,"sp":8.88},{"date":"2024-11-17T16:00:00.000Z","stockId":2090,"sp":8.69},{"date":"2024-11-14T16:00:00.000Z","stockId":2090,"sp":8.59},{"date":"2024-11-13T16:00:00.000Z","stockId":2090,"sp":8.83},{"date":"2024-11-12T16:00:00.000Z","stockId":2090,"sp":9.1},{"date":"2024-11-11T16:00:00.000Z","stockId":2090,"sp":9},{"date":"2024-11-10T16:00:00.000Z","stockId":2090,"sp":9.13},{"date":"2024-11-07T16:00:00.000Z","stockId":2090,"sp":8.8},{"date":"2024-11-06T16:00:00.000Z","stockId":2090,"sp":8.76},{"date":"2024-11-05T16:00:00.000Z","stockId":2090,"sp":8.59},{"date":"2024-11-04T16:00:00.000Z","stockId":2090,"sp":8.63},{"date":"2024-11-03T16:00:00.000Z","stockId":2090,"sp":8.5},{"date":"2024-10-31T16:00:00.000Z","stockId":2090,"sp":8.35},{"date":"2024-10-30T16:00:00.000Z","stockId":2090,"sp":8.68},{"date":"2024-10-29T16:00:00.000Z","stockId":2090,"sp":8.41},{"date":"2024-10-28T16:00:00.000Z","stockId":2090,"sp":8.42},{"date":"2024-10-27T16:00:00.000Z","stockId":2090,"sp":8.55},{"date":"2024-10-24T16:00:00.000Z","stockId":2090,"sp":8.5},{"date":"2024-10-23T16:00:00.000Z","stockId":2090,"sp":8.25},{"date":"2024-10-22T16:00:00.000Z","stockId":2090,"sp":8.3},{"date":"2024-10-21T16:00:00.000Z","stockId":2090,"sp":8.37},{"date":"2024-10-20T16:00:00.000Z","stockId":2090,"sp":8.23},{"date":"2024-10-17T16:00:00.000Z","stockId":2090,"sp":8.11},{"date":"2024-10-16T16:00:00.000Z","stockId":2090,"sp":7.99},{"date":"2024-10-15T16:00:00.000Z","stockId":2090,"sp":8.05},{"date":"2024-10-14T16:00:00.000Z","stockId":2090,"sp":8.09},{"date":"2024-10-13T16:00:00.000Z","stockId":2090,"sp":8.13},{"date":"2024-10-10T16:00:00.000Z","stockId":2090,"sp":7.89},{"date":"2024-10-09T16:00:00.000Z","stockId":2090,"sp":8.21},{"date":"2024-10-08T16:00:00.000Z","stockId":2090,"sp":8.27},{"date":"2024-10-07T16:00:00.000Z","stockId":2090,"sp":9.02},{"date":"2024-09-29T16:00:00.000Z","stockId":2090,"sp":8.58},{"date":"2024-09-26T16:00:00.000Z","stockId":2090,"sp":7.91},{"date":"2024-09-25T16:00:00.000Z","stockId":2090,"sp":7.6},{"date":"2024-09-24T16:00:00.000Z","stockId":2090,"sp":7.48},{"date":"2024-09-23T16:00:00.000Z","stockId":2090,"sp":7.4},{"date":"2024-09-22T16:00:00.000Z","stockId":2090,"sp":7.23},{"date":"2024-09-19T16:00:00.000Z","stockId":2090,"sp":7.2},{"date":"2024-09-18T16:00:00.000Z","stockId":2090,"sp":7.19},{"date":"2024-09-17T16:00:00.000Z","stockId":2090,"sp":6.99},{"date":"2024-09-12T16:00:00.000Z","stockId":2090,"sp":7.09},{"date":"2024-09-11T16:00:00.000Z","stockId":2090,"sp":7.21},{"date":"2024-09-10T16:00:00.000Z","stockId":2090,"sp":7.15},{"date":"2024-09-09T16:00:00.000Z","stockId":2090,"sp":7.1},{"date":"2024-09-08T16:00:00.000Z","stockId":2090,"sp":6.96},{"date":"2024-09-05T16:00:00.000Z","stockId":2090,"sp":7},{"date":"2024-09-04T16:00:00.000Z","stockId":2090,"sp":7.18},{"date":"2024-09-03T16:00:00.000Z","stockId":2090,"sp":7.17},{"date":"2024-09-02T16:00:00.000Z","stockId":2090,"sp":7.22},{"date":"2024-09-01T16:00:00.000Z","stockId":2090,"sp":7.15},{"date":"2024-08-29T16:00:00.000Z","stockId":2090,"sp":7.24},{"date":"2024-08-28T16:00:00.000Z","stockId":2090,"sp":7.17},{"date":"2024-08-27T16:00:00.000Z","stockId":2090,"sp":7.04},{"date":"2024-08-26T16:00:00.000Z","stockId":2090,"sp":6.93},{"date":"2024-08-25T16:00:00.000Z","stockId":2090,"sp":7.07},{"date":"2024-08-22T16:00:00.000Z","stockId":2090,"sp":7.01},{"date":"2024-08-21T16:00:00.000Z","stockId":2090,"sp":6.95},{"date":"2024-08-20T16:00:00.000Z","stockId":2090,"sp":7.05},{"date":"2024-08-19T16:00:00.000Z","stockId":2090,"sp":7.03},{"date":"2024-08-18T16:00:00.000Z","stockId":2090,"sp":7.2},{"date":"2024-08-15T16:00:00.000Z","stockId":2090,"sp":7.31},{"date":"2024-08-14T16:00:00.000Z","stockId":2090,"sp":7.43},{"date":"2024-08-13T16:00:00.000Z","stockId":2090,"sp":7.36},{"date":"2024-08-12T16:00:00.000Z","stockId":2090,"sp":7.42},{"date":"2024-08-11T16:00:00.000Z","stockId":2090,"sp":7.37},{"date":"2024-08-08T16:00:00.000Z","stockId":2090,"sp":7.43},{"date":"2024-08-07T16:00:00.000Z","stockId":2090,"sp":7.51},{"date":"2024-08-06T16:00:00.000Z","stockId":2090,"sp":7.66},{"date":"2024-08-05T16:00:00.000Z","stockId":2090,"sp":7.55},{"date":"2024-08-04T16:00:00.000Z","stockId":2090,"sp":7.38},{"date":"2024-08-01T16:00:00.000Z","stockId":2090,"sp":7.69},{"date":"2024-07-31T16:00:00.000Z","stockId":2090,"sp":7.8},{"date":"2024-07-30T16:00:00.000Z","stockId":2090,"sp":7.8},{"date":"2024-07-29T16:00:00.000Z","stockId":2090,"sp":7.48},{"date":"2024-07-28T16:00:00.000Z","stockId":2090,"sp":7.5},{"date":"2024-07-25T16:00:00.000Z","stockId":2090,"sp":7.56},{"date":"2024-07-24T16:00:00.000Z","stockId":2090,"sp":7.41},{"date":"2024-07-23T16:00:00.000Z","stockId":2090,"sp":7.36},{"date":"2024-07-22T16:00:00.000Z","stockId":2090,"sp":7.62},{"date":"2024-07-21T16:00:00.000Z","stockId":2090,"sp":7.78},{"date":"2024-07-18T16:00:00.000Z","stockId":2090,"sp":7.74},{"date":"2024-07-17T16:00:00.000Z","stockId":2090,"sp":7.72},{"date":"2024-07-16T16:00:00.000Z","stockId":2090,"sp":7.71},{"date":"2024-07-15T16:00:00.000Z","stockId":2090,"sp":7.88},{"date":"2024-07-14T16:00:00.000Z","stockId":2090,"sp":7.9},{"date":"2024-07-11T16:00:00.000Z","stockId":2090,"sp":8.17},{"date":"2024-07-10T16:00:00.000Z","stockId":2090,"sp":8.22},{"date":"2024-07-09T16:00:00.000Z","stockId":2090,"sp":8.07},{"date":"2024-07-08T16:00:00.000Z","stockId":2090,"sp":8.14},{"date":"2024-07-07T16:00:00.000Z","stockId":2090,"sp":7.92},{"date":"2024-07-04T16:00:00.000Z","stockId":2090,"sp":8.19},{"date":"2024-07-03T16:00:00.000Z","stockId":2090,"sp":8.13},{"date":"2024-07-02T16:00:00.000Z","stockId":2090,"sp":8.33},{"date":"2024-07-01T16:00:00.000Z","stockId":2090,"sp":8.6},{"date":"2024-06-30T16:00:00.000Z","stockId":2090,"sp":8.67},{"date":"2024-06-27T16:00:00.000Z","stockId":2090,"sp":8.64},{"date":"2024-06-26T16:00:00.000Z","stockId":2090,"sp":8.34},{"sp":8.38,"stockId":2090,"date":"2024-06-25T16:00:00.000Z"},{"sp":8.14,"stockId":2090,"date":"2024-06-24T16:00:00.000Z"},{"sp":8.14,"stockId":2090,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.45,"stockId":2090,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.47,"stockId":2090,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.73,"stockId":2090,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.9,"stockId":2090,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.83,"stockId":2090,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.92,"stockId":2090,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.75,"stockId":2090,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.64,"stockId":2090,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.52,"stockId":2090,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.48,"stockId":2090,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.36,"stockId":2090,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.67,"stockId":2090,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.85,"stockId":2090,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.74,"stockId":2090,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.01,"stockId":2090,"date":"2024-05-30T16:00:00.000Z"},{"sp":8.99,"stockId":2090,"date":"2024-05-29T16:00:00.000Z"},{"sp":9.25,"stockId":2090,"date":"2024-05-28T16:00:00.000Z"},{"sp":9.49,"stockId":2090,"date":"2024-05-27T16:00:00.000Z"},{"sp":9.28,"stockId":2090,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.93,"stockId":2090,"date":"2024-05-23T16:00:00.000Z"},{"sp":8.79,"stockId":2090,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.1,"stockId":2090,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.2,"stockId":2090,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.09,"stockId":2090,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.12,"stockId":2090,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.4,"stockId":2090,"date":"2024-05-15T16:00:00.000Z"},{"sp":10,"stockId":2090,"date":"2024-05-14T16:00:00.000Z"},{"sp":10.18,"stockId":2090,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.93,"stockId":2090,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2090,"sp":9.4},{"date":"2024-05-08T16:00:00.000Z","stockId":2090,"sp":9.27},{"date":"2024-05-07T16:00:00.000Z","stockId":2090,"sp":9.26},{"date":"2024-05-06T16:00:00.000Z","stockId":2090,"sp":9.36},{"date":"2024-05-05T16:00:00.000Z","stockId":2090,"sp":9.36},{"date":"2024-04-29T16:00:00.000Z","stockId":2090,"sp":9.27},{"date":"2024-04-28T16:00:00.000Z","stockId":2090,"sp":9.26},{"date":"2024-04-25T16:00:00.000Z","stockId":2090,"sp":8.87},{"date":"2024-04-24T16:00:00.000Z","stockId":2090,"sp":8.75},{"date":"2024-04-23T16:00:00.000Z","stockId":2090,"sp":9.07},{"date":"2024-04-22T16:00:00.000Z","stockId":2090,"sp":8.66},{"date":"2024-04-21T16:00:00.000Z","stockId":2090,"sp":8.57},{"date":"2024-04-18T16:00:00.000Z","stockId":2090,"sp":8.6},{"date":"2024-04-17T16:00:00.000Z","stockId":2090,"sp":8.9},{"date":"2024-04-16T16:00:00.000Z","stockId":2090,"sp":8.78},{"date":"2024-04-15T16:00:00.000Z","stockId":2090,"sp":7.98},{"date":"2024-04-14T16:00:00.000Z","stockId":2090,"sp":8.81},{"date":"2024-04-11T16:00:00.000Z","stockId":2090,"sp":9.24},{"date":"2024-04-10T16:00:00.000Z","stockId":2090,"sp":9.29},{"date":"2024-04-09T16:00:00.000Z","stockId":2090,"sp":9.14},{"date":"2024-04-08T16:00:00.000Z","stockId":2090,"sp":9.44},{"date":"2024-04-07T16:00:00.000Z","stockId":2090,"sp":9.45},{"date":"2024-04-02T16:00:00.000Z","stockId":2090,"sp":9.68},{"date":"2024-04-01T16:00:00.000Z","stockId":2090,"sp":9.75},{"date":"2024-03-31T16:00:00.000Z","stockId":2090,"sp":9.65},{"date":"2024-03-28T16:00:00.000Z","stockId":2090,"sp":9.34},{"date":"2024-03-27T16:00:00.000Z","stockId":2090,"sp":9.17},{"date":"2024-03-26T16:00:00.000Z","stockId":2090,"sp":8.9},{"date":"2024-03-25T16:00:00.000Z","stockId":2090,"sp":9.28},{"date":"2024-03-24T16:00:00.000Z","stockId":2090,"sp":9.43},{"date":"2024-03-21T16:00:00.000Z","stockId":2090,"sp":9.58},{"date":"2024-03-20T16:00:00.000Z","stockId":2090,"sp":9.66},{"date":"2024-03-19T16:00:00.000Z","stockId":2090,"sp":9.81},{"date":"2024-03-18T16:00:00.000Z","stockId":2090,"sp":9.46},{"date":"2024-03-17T16:00:00.000Z","stockId":2090,"sp":9.27},{"date":"2024-03-14T16:00:00.000Z","stockId":2090,"sp":9.13},{"date":"2024-03-13T16:00:00.000Z","stockId":2090,"sp":9.05},{"date":"2024-03-12T16:00:00.000Z","stockId":2090,"sp":9.13},{"date":"2024-03-11T16:00:00.000Z","stockId":2090,"sp":9.05},{"date":"2024-03-10T16:00:00.000Z","stockId":2090,"sp":9.1},{"date":"2024-03-07T16:00:00.000Z","stockId":2090,"sp":8.75},{"date":"2024-03-06T16:00:00.000Z","stockId":2090,"sp":8.62},{"date":"2024-03-05T16:00:00.000Z","stockId":2090,"sp":8.78},{"date":"2024-03-04T16:00:00.000Z","stockId":2090,"sp":8.59},{"date":"2024-03-03T16:00:00.000Z","stockId":2090,"sp":8.88},{"date":"2024-02-29T16:00:00.000Z","stockId":2090,"sp":8.73},{"date":"2024-02-28T16:00:00.000Z","stockId":2090,"sp":8.42},{"date":"2024-02-27T16:00:00.000Z","stockId":2090,"sp":8.1},{"date":"2024-02-26T16:00:00.000Z","stockId":2090,"sp":8.8},{"date":"2024-02-25T16:00:00.000Z","stockId":2090,"sp":8.66},{"date":"2024-02-22T16:00:00.000Z","stockId":2090,"sp":8.41},{"date":"2024-02-21T16:00:00.000Z","stockId":2090,"sp":7.92},{"date":"2024-02-20T16:00:00.000Z","stockId":2090,"sp":7.64},{"date":"2024-02-19T16:00:00.000Z","stockId":2090,"sp":7.5},{"date":"2024-02-18T16:00:00.000Z","stockId":2090,"sp":7.45},{"date":"2024-02-07T16:00:00.000Z","stockId":2090,"sp":7.12},{"date":"2024-02-06T16:00:00.000Z","stockId":2090,"sp":6.51},{"date":"2024-02-05T16:00:00.000Z","stockId":2090,"sp":6.72},{"date":"2024-02-04T16:00:00.000Z","stockId":2090,"sp":6.66},{"date":"2024-02-01T16:00:00.000Z","stockId":2090,"sp":7.4},{"date":"2024-01-31T16:00:00.000Z","stockId":2090,"sp":7.77},{"date":"2024-01-30T16:00:00.000Z","stockId":2090,"sp":8.1},{"date":"2024-01-29T16:00:00.000Z","stockId":2090,"sp":8.65},{"date":"2024-01-28T16:00:00.000Z","stockId":2090,"sp":9},{"date":"2024-01-25T16:00:00.000Z","stockId":2090,"sp":9.32},{"date":"2024-01-24T16:00:00.000Z","stockId":2090,"sp":9.35},{"date":"2024-01-23T16:00:00.000Z","stockId":2090,"sp":8.77},{"date":"2024-01-22T16:00:00.000Z","stockId":2090,"sp":8.47},{"date":"2024-01-21T16:00:00.000Z","stockId":2090,"sp":8.65},{"date":"2024-01-18T16:00:00.000Z","stockId":2090,"sp":9.61},{"date":"2024-01-17T16:00:00.000Z","stockId":2090,"sp":10.33},{"date":"2024-01-16T16:00:00.000Z","stockId":2090,"sp":10.64},{"date":"2024-01-15T16:00:00.000Z","stockId":2090,"sp":9.67},{"date":"2024-01-14T16:00:00.000Z","stockId":2090,"sp":9.62},{"date":"2024-01-11T16:00:00.000Z","stockId":2090,"sp":9.76},{"date":"2024-01-10T16:00:00.000Z","stockId":2090,"sp":9.76},{"date":"2024-01-09T16:00:00.000Z","stockId":2090,"sp":9.57},{"date":"2024-01-08T16:00:00.000Z","stockId":2090,"sp":9.72},{"date":"2024-01-07T16:00:00.000Z","stockId":2090,"sp":9.63},{"date":"2024-01-04T16:00:00.000Z","stockId":2090,"sp":9.79},{"date":"2024-01-03T16:00:00.000Z","stockId":2090,"sp":10.08},{"date":"2024-01-02T16:00:00.000Z","stockId":2090,"sp":9.98},{"date":"2024-01-01T16:00:00.000Z","stockId":2090,"sp":9.99},{"date":"2023-12-28T16:00:00.000Z","stockId":2090,"sp":9.98},{"date":"2023-12-27T16:00:00.000Z","stockId":2090,"sp":9.58},{"date":"2023-12-26T16:00:00.000Z","stockId":2090,"sp":9.14},{"date":"2023-12-25T16:00:00.000Z","stockId":2090,"sp":9.08},{"date":"2023-12-24T16:00:00.000Z","stockId":2090,"sp":9.31},{"date":"2023-12-21T16:00:00.000Z","stockId":2090,"sp":9.39},{"date":"2023-12-20T16:00:00.000Z","stockId":2090,"sp":9.74},{"date":"2023-12-19T16:00:00.000Z","stockId":2090,"sp":9.64},{"date":"2023-12-18T16:00:00.000Z","stockId":2090,"sp":9.8},{"date":"2023-12-17T16:00:00.000Z","stockId":2090,"sp":9.73},{"date":"2023-12-14T16:00:00.000Z","stockId":2090,"sp":10.01},{"date":"2023-12-13T16:00:00.000Z","stockId":2090,"sp":10.08},{"date":"2023-12-12T16:00:00.000Z","stockId":2090,"sp":10.09},{"date":"2023-12-11T16:00:00.000Z","stockId":2090,"sp":10.12},{"date":"2023-12-10T16:00:00.000Z","stockId":2090,"sp":10.13},{"date":"2023-12-07T16:00:00.000Z","stockId":2090,"sp":9.9},{"date":"2023-12-06T16:00:00.000Z","stockId":2090,"sp":10.03},{"date":"2023-12-05T16:00:00.000Z","stockId":2090,"sp":10},{"date":"2023-12-04T16:00:00.000Z","stockId":2090,"sp":10.01},{"date":"2023-12-03T16:00:00.000Z","stockId":2090,"sp":10.33},{"date":"2023-11-30T16:00:00.000Z","stockId":2090,"sp":10.36},{"date":"2023-11-29T16:00:00.000Z","stockId":2090,"sp":10.2},{"date":"2023-11-28T16:00:00.000Z","stockId":2090,"sp":10.24},{"date":"2023-11-27T16:00:00.000Z","stockId":2090,"sp":10.34},{"date":"2023-11-26T16:00:00.000Z","stockId":2090,"sp":10.42},{"date":"2023-11-23T16:00:00.000Z","stockId":2090,"sp":10.26},{"date":"2023-11-22T16:00:00.000Z","stockId":2090,"sp":10.38},{"date":"2023-11-21T16:00:00.000Z","stockId":2090,"sp":10.2},{"date":"2023-11-20T16:00:00.000Z","stockId":2090,"sp":10.29},{"date":"2023-11-19T16:00:00.000Z","stockId":2090,"sp":10.39},{"date":"2023-11-16T16:00:00.000Z","stockId":2090,"sp":10.31},{"date":"2023-11-15T16:00:00.000Z","stockId":2090,"sp":10.11},{"date":"2023-11-14T16:00:00.000Z","stockId":2090,"sp":10.16},{"date":"2023-11-13T16:00:00.000Z","stockId":2090,"sp":10.04},{"date":"2023-11-12T16:00:00.000Z","stockId":2090,"sp":9.89},{"date":"2023-11-09T16:00:00.000Z","stockId":2090,"sp":9.66},{"date":"2023-11-08T16:00:00.000Z","stockId":2090,"sp":9.85},{"date":"2023-11-07T16:00:00.000Z","stockId":2090,"sp":9.9},{"date":"2023-11-06T16:00:00.000Z","stockId":2090,"sp":9.97},{"date":"2023-11-05T16:00:00.000Z","stockId":2090,"sp":9.99},{"date":"2023-11-02T16:00:00.000Z","stockId":2090,"sp":9.78},{"date":"2023-11-01T16:00:00.000Z","stockId":2090,"sp":9.45},{"date":"2023-10-31T16:00:00.000Z","stockId":2090,"sp":9.65},{"date":"2023-10-30T16:00:00.000Z","stockId":2090,"sp":9.71},{"date":"2023-10-29T16:00:00.000Z","stockId":2090,"sp":10.11},{"date":"2023-10-26T16:00:00.000Z","stockId":2090,"sp":9.98},{"date":"2023-10-25T16:00:00.000Z","stockId":2090,"sp":10},{"date":"2023-10-24T16:00:00.000Z","stockId":2090,"sp":9.88},{"date":"2023-10-23T16:00:00.000Z","stockId":2090,"sp":9.67},{"date":"2023-10-22T16:00:00.000Z","stockId":2090,"sp":9.42},{"date":"2023-10-19T16:00:00.000Z","stockId":2090,"sp":9.81},{"date":"2023-10-18T16:00:00.000Z","stockId":2090,"sp":9.83},{"date":"2023-10-17T16:00:00.000Z","stockId":2090,"sp":9.9},{"date":"2023-10-16T16:00:00.000Z","stockId":2090,"sp":10.09},{"date":"2023-10-15T16:00:00.000Z","stockId":2090,"sp":10.14},{"date":"2023-10-12T16:00:00.000Z","stockId":2090,"sp":10.35},{"date":"2023-10-11T16:00:00.000Z","stockId":2090,"sp":10.48},{"date":"2023-10-10T16:00:00.000Z","stockId":2090,"sp":10.37},{"date":"2023-10-09T16:00:00.000Z","stockId":2090,"sp":10.55},{"date":"2023-10-08T16:00:00.000Z","stockId":2090,"sp":10.58},{"date":"2023-09-27T16:00:00.000Z","stockId":2090,"sp":10.51},{"date":"2023-09-26T16:00:00.000Z","stockId":2090,"sp":10.35},{"date":"2023-09-25T16:00:00.000Z","stockId":2090,"sp":10.24},{"date":"2023-09-24T16:00:00.000Z","stockId":2090,"sp":10.15},{"date":"2023-09-21T16:00:00.000Z","stockId":2090,"sp":10.18},{"date":"2023-09-20T16:00:00.000Z","stockId":2090,"sp":9.8},{"date":"2023-09-19T16:00:00.000Z","stockId":2090,"sp":9.81},{"date":"2023-09-18T16:00:00.000Z","stockId":2090,"sp":9.81},{"date":"2023-09-17T16:00:00.000Z","stockId":2090,"sp":10.15},{"date":"2023-09-14T16:00:00.000Z","stockId":2090,"sp":10.66},{"date":"2023-09-13T16:00:00.000Z","stockId":2090,"sp":10.85},{"date":"2023-09-12T16:00:00.000Z","stockId":2090,"sp":10.78},{"date":"2023-09-11T16:00:00.000Z","stockId":2090,"sp":10.93},{"date":"2023-09-10T16:00:00.000Z","stockId":2090,"sp":10.96},{"date":"2023-09-07T16:00:00.000Z","stockId":2090,"sp":10.97},{"date":"2023-09-06T16:00:00.000Z","stockId":2090,"sp":10.81},{"date":"2023-09-05T16:00:00.000Z","stockId":2090,"sp":11.01},{"date":"2023-09-04T16:00:00.000Z","stockId":2090,"sp":10.92},{"date":"2023-09-03T16:00:00.000Z","stockId":2090,"sp":10.83},{"date":"2023-08-31T16:00:00.000Z","stockId":2090,"sp":10.68},{"date":"2023-08-30T16:00:00.000Z","stockId":2090,"sp":10.74},{"date":"2023-08-29T16:00:00.000Z","stockId":2090,"sp":10.77},{"date":"2023-08-28T16:00:00.000Z","stockId":2090,"sp":10.64},{"date":"2023-08-27T16:00:00.000Z","stockId":2090,"sp":10.35},{"date":"2023-08-24T16:00:00.000Z","stockId":2090,"sp":10.4},{"date":"2023-08-23T16:00:00.000Z","stockId":2090,"sp":10.76},{"date":"2023-08-22T16:00:00.000Z","stockId":2090,"sp":10.89},{"date":"2023-08-21T16:00:00.000Z","stockId":2090,"sp":10.85},{"date":"2023-08-20T16:00:00.000Z","stockId":2090,"sp":10.69},{"date":"2023-08-17T16:00:00.000Z","stockId":2090,"sp":10.74},{"date":"2023-08-16T16:00:00.000Z","stockId":2090,"sp":10.91},{"date":"2023-08-15T16:00:00.000Z","stockId":2090,"sp":10.87},{"date":"2023-08-14T16:00:00.000Z","stockId":2090,"sp":11.03},{"date":"2023-08-13T16:00:00.000Z","stockId":2090,"sp":11.25},{"date":"2023-08-10T16:00:00.000Z","stockId":2090,"sp":11.11},{"date":"2023-08-09T16:00:00.000Z","stockId":2090,"sp":11.39},{"date":"2023-08-08T16:00:00.000Z","stockId":2090,"sp":11.36},{"date":"2023-08-07T16:00:00.000Z","stockId":2090,"sp":11.49},{"date":"2023-08-06T16:00:00.000Z","stockId":2090,"sp":11.56},{"date":"2023-08-03T16:00:00.000Z","stockId":2090,"sp":11.54},{"date":"2023-08-02T16:00:00.000Z","stockId":2090,"sp":11.39},{"date":"2023-08-01T16:00:00.000Z","stockId":2090,"sp":11.58},{"date":"2023-07-31T16:00:00.000Z","stockId":2090,"sp":11.71},{"date":"2023-07-30T16:00:00.000Z","stockId":2090,"sp":11.85},{"date":"2023-07-27T16:00:00.000Z","stockId":2090,"sp":11.7},{"date":"2023-07-26T16:00:00.000Z","stockId":2090,"sp":11.69},{"date":"2023-07-25T16:00:00.000Z","stockId":2090,"sp":11.86},{"date":"2023-07-24T16:00:00.000Z","stockId":2090,"sp":11.88},{"date":"2023-07-23T16:00:00.000Z","stockId":2090,"sp":11.69},{"date":"2023-07-20T16:00:00.000Z","stockId":2090,"sp":11.72},{"date":"2023-07-19T16:00:00.000Z","stockId":2090,"sp":11.68},{"date":"2023-07-18T16:00:00.000Z","stockId":2090,"sp":12.03},{"date":"2023-07-17T16:00:00.000Z","stockId":2090,"sp":12.07},{"date":"2023-07-16T16:00:00.000Z","stockId":2090,"sp":12.38},{"date":"2023-07-13T16:00:00.000Z","stockId":2090,"sp":12.08},{"date":"2023-07-12T16:00:00.000Z","stockId":2090,"sp":12.32},{"date":"2023-07-11T16:00:00.000Z","stockId":2090,"sp":12.48},{"date":"2023-07-10T16:00:00.000Z","stockId":2090,"sp":12.39},{"date":"2023-07-09T16:00:00.000Z","stockId":2090,"sp":12.52},{"date":"2023-07-06T16:00:00.000Z","stockId":2090,"sp":12.55},{"date":"2023-07-05T16:00:00.000Z","stockId":2090,"sp":12.79},{"date":"2023-07-04T16:00:00.000Z","stockId":2090,"sp":12.47},{"date":"2023-07-03T16:00:00.000Z","stockId":2090,"sp":12.55},{"date":"2023-07-02T16:00:00.000Z","stockId":2090,"sp":12.47},{"date":"2023-06-29T16:00:00.000Z","stockId":2090,"sp":12.49},{"date":"2023-06-28T16:00:00.000Z","stockId":2090,"sp":12.45},{"date":"2023-06-27T16:00:00.000Z","stockId":2090,"sp":12.22},{"date":"2023-06-26T16:00:00.000Z","stockId":2090,"sp":12.53},{"date":"2023-06-25T16:00:00.000Z","stockId":2090,"sp":12.23},{"date":"2023-06-20T16:00:00.000Z","stockId":2090,"sp":12.43},{"date":"2023-06-19T16:00:00.000Z","stockId":2090,"sp":12.85},{"date":"2023-06-18T16:00:00.000Z","stockId":2090,"sp":12.79},{"date":"2023-06-15T16:00:00.000Z","stockId":2090,"sp":12.53},{"date":"2023-06-14T16:00:00.000Z","stockId":2090,"sp":12.37},{"date":"2023-06-13T16:00:00.000Z","stockId":2090,"sp":12.16},{"date":"2023-06-12T16:00:00.000Z","stockId":2090,"sp":12.38},{"date":"2023-06-11T16:00:00.000Z","stockId":2090,"sp":12.12},{"date":"2023-06-08T16:00:00.000Z","stockId":2090,"sp":12.27}],"dateFlag":"day"}