window.pageData = {"stock":{"_id":557,"stockCode":"000557","exchange":"sz","market":"a","stockType":"company","followedNum":138,"ipoDate":"1994-06-16T16:00:00.000Z","areaCode":"cn","blackenedNum":14,"provinceCode":30,"fsTableType":"non_financial","tickerId":557,"memoNum":10,"establishDate":"1994-01-27T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"西部创业","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"xbcy","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"宁夏回族自治区人民政府","fsDatePrebooks":[],"province":{"shortName":"宁夏"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000420701,"stockCode":"420701","name":"铁路运输","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":420701,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":18.416489626429836},"pb":{"mcw":0.9117685917315822},"ps_ttm":{"mcw":2.2730533321967776},"dyr":{"mcw":0.03001921239653802}},"staticDividendYieldRatio":0.03001921239653802},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000303,"stockCode":"C0303","exchange":"sz","stockType":"industry","source":"cni","tickerId":303,"name":"运输"},{"_id":2000000030304,"stockCode":"C030304","exchange":"sz","stockType":"industry","source":"cni","tickerId":30304,"name":"陆运"}],"sw":[{"_id":2010000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw","tickerId":420000,"source":"sw"},{"_id":2010000420700,"stockCode":"420700","name":"铁路运输","stockType":"industry","exchange":"sw","tickerId":420700,"source":"sw"},{"_id":2010000420701,"stockCode":"420701","name":"铁路运输","stockType":"industry","exchange":"sw","tickerId":420701,"source":"sw"}],"sw_2021":[{"_id":2020000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw_2021","tickerId":420000,"source":"sw_2021"},{"_id":2020000420900,"stockCode":"420900","name":"铁路公路","stockType":"industry","exchange":"sw_2021","tickerId":420900,"source":"sw_2021"},{"_id":2020000420903,"stockCode":"420903","name":"铁路运输","stockType":"industry","exchange":"sw_2021","tickerId":420903,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930716,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930716","tickerId":930716,"source":"csi","name":"CS物流","weighting":0.0057},{"_id":1000001730171,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30171","tickerId":1730171,"source":"csi","name":"运输指数","weighting":0.00317},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00039},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00017},{"_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":[{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000"}],"exclusionIndices":[{"_id":1000000930716,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930716","tickerId":930716,"source":"csi","name":"CS物流","weighting":0.0057},{"_id":1000001730171,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30171","tickerId":1730171,"source":"csi","name":"运输指数","weighting":0.00317},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00039}],"profile":{"website":"http://www.xbcy.nx.cn","companyName":"宁夏西部创业实业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":557,"type":"tr_dri","cagr_p_r_fs":0.056722254577855624,"cagr_p_r_fys":-0.16666666666666652,"cagr_p_r_y1":-0.19454713493530473,"cagr_p_r_y10":-0.029647048149748723,"cagr_p_r_y3":-0.08846619177816062,"cagr_p_r_y5":0.026760885181452476,"p_r_fs":4.83410699585426,"cagr_p_r_d30":-0.11702127659574435,"cagr_p_r_d60":-0.08590308370044075,"cagr_p_r_d90":-0.17658730158730163,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"1994-06-16T16:00:00.000Z","cagr_p_r_y20":0.05519218648136581,"cagr_p_r_d14":-0.056818181818181435,"cagr_p_r_d7":-0.009546539379474694},"shnc":{"stockId":557,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":38433,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":38433,"shnc_q2":0.025126030247259342,"shnc_q3":-0.008231833195706029,"shnc_y1":-0.0547945205479452,"shnc_y2":0.04627991179593281,"shnc_d90":0.00570456626978935,"shnc_q1":0.00570456626978935},"ple":{"stockId":557,"type":"ple","ps":2000000,"ps_mc":8300000.000000001,"ps_shbt10sh_r":0.002324513717186521,"ps_sc_r":0.0014,"pc":1,"last_data_date":"2026-05-28T16:00:00.000Z"},"mtasl":{"stockId":557,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":-0.0215,"mtaslb":242886568,"mtaslb_mc_r":0.04073311554540754,"mtaslb_fbc":1723968,"mtaslb_fb":241653842,"mtaslb_smc":23000,"mtaslb_sb":1232726,"fb_mc_rc_d1":0.00028911680180101666,"fb_mc_rc_d5":0.0004580438946426486,"fb_mc_rc_d20":-0.001851283464502792,"fb_mc_rc_d60":-0.00003937154483602212,"fb_mc_rc_d120":0.003698423855742108,"sb_mc_rc_d1":0.000002947590836446633,"sb_mc_rc_d5":-0.00004230026773395113,"sb_mc_rc_d20":-0.000017543519818348665,"sb_mc_rc_d60":-0.000044503216230710296,"sb_mc_rc_d120":0.00005157562615156307,"npa_o_f_d1":1723968,"npa_o_f_d120":27943386,"npa_o_f_d20":-12221367,"npa_o_f_d5":2705728,"npa_o_f_d60":-299451,"fb_mc_rc_d240":-0.0028710428458219956,"npa_o_f_d240":-22862842},"mm_ha":{"stockId":557,"type":"mm_ha","mm_sh":10934361,"mm_sha":51610184,"mm_sh_cap_r":0.007499992808228611,"spc":-0.0021,"mm_shc_v_r":0.18326008724100326,"mm_sh_nba_d1":8613890.983784625,"mm_sh_nba_d5":8613890.983784625,"mm_sh_nba_d20":8613890.983784625,"mm_sh_nba_d60":8613890.983784625,"mm_sh_nba_d120":20159925.226590827,"mm_sh_nba_d240":-34014968.554404795,"mm_sh_cap_rc_d1":0.0011526691330443666,"mm_sh_cap_rc_d5":0.0011526691330443666,"mm_sh_cap_rc_d20":0.0011526691330443666,"mm_sh_cap_rc_d60":0.0011526691330443666,"mm_sh_cap_rc_d120":0.0026989589699311367,"mm_sh_nbv_d1":1680495,"mm_sh_nbv_d5":1680495,"mm_sh_nbv_d20":1680495,"mm_sh_nbv_d60":1680495,"mm_sh_nbv_d120":3934856,"mm_sh_nbv_d240":-6294922,"mm_sh_nbp_d1":-212002.0747328358,"mm_sh_nbp_d5":-1871747.2151479993,"mm_sh_nbp_d20":-1871747.2151479993,"mm_sh_nbp_d60":-1871747.2151479993,"mm_sh_nbp_d120":9982422.723929377,"mm_sh_nbp_d240":13234096.635651922,"mm_sh_nbpr_d1":-0.024611650545836132,"mm_sh_nbpr_d5":-0.046104681271917254,"mm_sh_nbpr_d20":-0.046104681271917254,"mm_sh_nbpr_d60":-0.046104681271917254,"mm_sh_nbpr_d120":2.218741223346842,"mm_sh_nbpr_d240":1.2787351560972786,"mm_sh_cap_rc_d240":-0.004317752974166489,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0038112210917500017,"mm_shc_v_r_d20":0.009163004362050163,"mm_shc_v_r_d240":-0.0014371648678513764,"mm_shc_v_r_d5":0.03665201744820065,"mm_shc_v_r_d60":0.003054334787350054,"mm_sh_cap_rc_q1":0.0015464462244763402,"mm_sh_cap_rc_q2":0.0005949265130532561,"mm_sh_cap_rc_q3":0.0017475956460976227,"mm_sh_cap_rc_q4":0.003293885482984393,"mm_sh_nba_q1":10736507.05988675,"mm_sh_nba_q2":3775900.590398863,"mm_sh_nba_q3":12389791.574183488,"mm_sh_nba_q4":23935825.81698969,"mm_sh_nbv_q1":2254589,"mm_sh_nbv_q2":867353,"mm_sh_nbv_q3":2547848,"mm_sh_nbv_q4":4802209}},"priceMetrics":{"pe_ttm":21.706403240405585,"d_pe_ttm":45.45027530276009,"pb":0.9473704782493431,"pb_wo_gw":0.9473704782493431,"dyr":0.004819277108433734,"mc":6052255150.250001,"mc_om":6052255150.250001,"sp":4.15,"spc":0.0147,"ta":31244065,"to_r":0.005174234301222847,"cmc":6050352222,"ecmc":3162586628.05,"ecmc_psh":82288,"shn":38433},"staticDividendYieldRatio":0.004819277108433734},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":557,"sp":4.15},{"date":"2026-06-03T16:00:00.000Z","stockId":557,"sp":4.09},{"stockId":557,"date":"2026-06-02T16:00:00.000Z","sp":4.18},{"date":"2026-06-01T16:00:00.000Z","stockId":557,"sp":4.22},{"date":"2026-05-31T16:00:00.000Z","stockId":557,"sp":4.29},{"stockId":557,"date":"2026-05-28T16:00:00.000Z","sp":4.19},{"date":"2026-05-27T16:00:00.000Z","stockId":557,"sp":4.15},{"stockId":557,"date":"2026-05-26T16:00:00.000Z","sp":4.21},{"date":"2026-05-25T16:00:00.000Z","stockId":557,"sp":4.27},{"stockId":557,"date":"2026-05-24T16:00:00.000Z","sp":4.32},{"stockId":557,"date":"2026-05-21T16:00:00.000Z","sp":4.4},{"date":"2026-05-20T16:00:00.000Z","stockId":557,"sp":4.36},{"stockId":557,"date":"2026-05-19T16:00:00.000Z","sp":4.43},{"date":"2026-05-18T16:00:00.000Z","stockId":557,"sp":4.52},{"stockId":557,"date":"2026-05-17T16:00:00.000Z","sp":4.48},{"date":"2026-05-14T16:00:00.000Z","stockId":557,"sp":4.5},{"date":"2026-05-13T16:00:00.000Z","stockId":557,"sp":4.56},{"stockId":557,"date":"2026-05-12T16:00:00.000Z","sp":4.64},{"stockId":557,"date":"2026-05-11T16:00:00.000Z","sp":4.61},{"date":"2026-05-10T16:00:00.000Z","stockId":557,"sp":4.67},{"date":"2026-05-07T16:00:00.000Z","stockId":557,"sp":4.7},{"stockId":557,"date":"2026-05-06T16:00:00.000Z","sp":4.69},{"stockId":557,"date":"2026-05-05T16:00:00.000Z","sp":4.7},{"stockId":557,"date":"2026-04-29T16:00:00.000Z","sp":4.7},{"stockId":557,"date":"2026-04-28T16:00:00.000Z","sp":4.69},{"date":"2026-04-27T16:00:00.000Z","stockId":557,"sp":4.64},{"date":"2026-04-26T16:00:00.000Z","stockId":557,"sp":4.62},{"stockId":557,"date":"2026-04-23T16:00:00.000Z","sp":4.62},{"date":"2026-04-22T16:00:00.000Z","stockId":557,"sp":4.65},{"stockId":557,"date":"2026-04-21T16:00:00.000Z","sp":4.67},{"stockId":557,"date":"2026-04-20T16:00:00.000Z","sp":4.68},{"date":"2026-04-19T16:00:00.000Z","stockId":557,"sp":4.71},{"stockId":557,"date":"2026-04-16T16:00:00.000Z","sp":4.68},{"date":"2026-04-15T16:00:00.000Z","stockId":557,"sp":4.68},{"stockId":557,"date":"2026-04-14T16:00:00.000Z","sp":4.67},{"stockId":557,"date":"2026-04-13T16:00:00.000Z","sp":4.71},{"date":"2026-04-12T16:00:00.000Z","stockId":557,"sp":4.74},{"date":"2026-04-09T16:00:00.000Z","stockId":557,"sp":4.75},{"stockId":557,"date":"2026-04-08T16:00:00.000Z","sp":4.69},{"stockId":557,"date":"2026-04-07T16:00:00.000Z","sp":4.76},{"stockId":557,"date":"2026-04-06T16:00:00.000Z","sp":4.67},{"date":"2026-04-02T16:00:00.000Z","stockId":557,"sp":4.54},{"stockId":557,"date":"2026-04-01T16:00:00.000Z","sp":4.66},{"date":"2026-03-31T16:00:00.000Z","stockId":557,"sp":4.7},{"stockId":557,"date":"2026-03-30T16:00:00.000Z","sp":4.72},{"stockId":557,"date":"2026-03-29T16:00:00.000Z","sp":4.73},{"stockId":557,"date":"2026-03-26T16:00:00.000Z","sp":4.7},{"stockId":557,"date":"2026-03-25T16:00:00.000Z","sp":4.76},{"stockId":557,"date":"2026-03-24T16:00:00.000Z","sp":4.7},{"stockId":557,"date":"2026-03-23T16:00:00.000Z","sp":4.59},{"date":"2026-03-22T16:00:00.000Z","stockId":557,"sp":4.5},{"date":"2026-03-19T16:00:00.000Z","stockId":557,"sp":4.9},{"stockId":557,"date":"2026-03-18T16:00:00.000Z","sp":5.01},{"stockId":557,"date":"2026-03-17T16:00:00.000Z","sp":5.08},{"stockId":557,"date":"2026-03-16T16:00:00.000Z","sp":5.1},{"date":"2026-03-15T16:00:00.000Z","stockId":557,"sp":5.15},{"date":"2026-03-12T16:00:00.000Z","stockId":557,"sp":5.16},{"stockId":557,"date":"2026-03-11T16:00:00.000Z","sp":5.16},{"date":"2026-03-10T16:00:00.000Z","stockId":557,"sp":5.13},{"date":"2026-03-09T16:00:00.000Z","stockId":557,"sp":5.05},{"stockId":557,"date":"2026-03-08T16:00:00.000Z","sp":5.03},{"stockId":557,"date":"2026-03-05T16:00:00.000Z","sp":5.04},{"date":"2026-03-04T16:00:00.000Z","stockId":557,"sp":4.94},{"stockId":557,"date":"2026-03-03T16:00:00.000Z","sp":4.93},{"date":"2026-03-02T16:00:00.000Z","stockId":557,"sp":5.09},{"stockId":557,"date":"2026-03-01T16:00:00.000Z","sp":5.04},{"date":"2026-02-26T16:00:00.000Z","stockId":557,"sp":5.06},{"stockId":557,"date":"2026-02-25T16:00:00.000Z","sp":5.02},{"date":"2026-02-24T16:00:00.000Z","stockId":557,"sp":5.04},{"stockId":557,"date":"2026-02-23T16:00:00.000Z","sp":4.98},{"date":"2026-02-12T16:00:00.000Z","stockId":557,"sp":4.92},{"date":"2026-02-11T16:00:00.000Z","stockId":557,"sp":4.98},{"date":"2026-02-10T16:00:00.000Z","stockId":557,"sp":5.04},{"date":"2026-02-09T16:00:00.000Z","stockId":557,"sp":5.07},{"stockId":557,"date":"2026-02-08T16:00:00.000Z","sp":5.04},{"date":"2026-02-05T16:00:00.000Z","stockId":557,"sp":4.98},{"date":"2026-02-04T16:00:00.000Z","stockId":557,"sp":5.01},{"stockId":557,"date":"2026-02-03T16:00:00.000Z","sp":5.01},{"stockId":557,"date":"2026-02-02T16:00:00.000Z","sp":4.96},{"date":"2026-02-01T16:00:00.000Z","stockId":557,"sp":4.97},{"date":"2026-01-29T16:00:00.000Z","stockId":557,"sp":5.24},{"stockId":557,"date":"2026-01-28T16:00:00.000Z","sp":5.06},{"stockId":557,"date":"2026-01-27T16:00:00.000Z","sp":5.1},{"stockId":557,"date":"2026-01-26T16:00:00.000Z","sp":5},{"stockId":557,"date":"2026-01-25T16:00:00.000Z","sp":5.07},{"date":"2026-01-22T16:00:00.000Z","stockId":557,"sp":5.07},{"date":"2026-01-21T16:00:00.000Z","stockId":557,"sp":5.05},{"stockId":557,"date":"2026-01-20T16:00:00.000Z","sp":4.99},{"stockId":557,"date":"2026-01-19T16:00:00.000Z","sp":4.99},{"stockId":557,"date":"2026-01-18T16:00:00.000Z","sp":4.98},{"stockId":557,"date":"2026-01-15T16:00:00.000Z","sp":4.94},{"date":"2026-01-14T16:00:00.000Z","stockId":557,"sp":5.01},{"date":"2026-01-13T16:00:00.000Z","stockId":557,"sp":5.01},{"date":"2026-01-12T16:00:00.000Z","stockId":557,"sp":5.06},{"date":"2026-01-11T16:00:00.000Z","stockId":557,"sp":5.02},{"date":"2026-01-08T16:00:00.000Z","stockId":557,"sp":4.99},{"date":"2026-01-07T16:00:00.000Z","stockId":557,"sp":5},{"date":"2026-01-06T16:00:00.000Z","stockId":557,"sp":4.99},{"date":"2026-01-05T16:00:00.000Z","stockId":557,"sp":5.02},{"date":"2026-01-04T16:00:00.000Z","stockId":557,"sp":5},{"date":"2025-12-30T16:00:00.000Z","stockId":557,"sp":4.98},{"date":"2025-12-29T16:00:00.000Z","stockId":557,"sp":5.02},{"date":"2025-12-28T16:00:00.000Z","stockId":557,"sp":5.11},{"date":"2025-12-25T16:00:00.000Z","stockId":557,"sp":5.21},{"date":"2025-12-24T16:00:00.000Z","stockId":557,"sp":5.04},{"date":"2025-12-23T16:00:00.000Z","stockId":557,"sp":4.93},{"date":"2025-12-22T16:00:00.000Z","stockId":557,"sp":4.9},{"date":"2025-12-21T16:00:00.000Z","stockId":557,"sp":4.92},{"date":"2025-12-18T16:00:00.000Z","stockId":557,"sp":4.95},{"date":"2025-12-17T16:00:00.000Z","stockId":557,"sp":4.86},{"date":"2025-12-16T16:00:00.000Z","stockId":557,"sp":4.83},{"date":"2025-12-15T16:00:00.000Z","stockId":557,"sp":4.85},{"date":"2025-12-14T16:00:00.000Z","stockId":557,"sp":4.91},{"date":"2025-12-11T16:00:00.000Z","stockId":557,"sp":4.93},{"date":"2025-12-10T16:00:00.000Z","stockId":557,"sp":4.97},{"date":"2025-12-09T16:00:00.000Z","stockId":557,"sp":4.95},{"date":"2025-12-08T16:00:00.000Z","stockId":557,"sp":4.94},{"date":"2025-12-07T16:00:00.000Z","stockId":557,"sp":4.94},{"date":"2025-12-04T16:00:00.000Z","stockId":557,"sp":5},{"date":"2025-12-03T16:00:00.000Z","stockId":557,"sp":4.95},{"date":"2025-12-02T16:00:00.000Z","stockId":557,"sp":5.01},{"date":"2025-12-01T16:00:00.000Z","stockId":557,"sp":5.01},{"date":"2025-11-30T16:00:00.000Z","stockId":557,"sp":4.97},{"date":"2025-11-27T16:00:00.000Z","stockId":557,"sp":4.98},{"date":"2025-11-26T16:00:00.000Z","stockId":557,"sp":4.92},{"date":"2025-11-25T16:00:00.000Z","stockId":557,"sp":4.99},{"date":"2025-11-24T16:00:00.000Z","stockId":557,"sp":5.02},{"date":"2025-11-23T16:00:00.000Z","stockId":557,"sp":5.03},{"date":"2025-11-20T16:00:00.000Z","stockId":557,"sp":5.04},{"date":"2025-11-19T16:00:00.000Z","stockId":557,"sp":5.17},{"date":"2025-11-18T16:00:00.000Z","stockId":557,"sp":5.17},{"date":"2025-11-17T16:00:00.000Z","stockId":557,"sp":5.26},{"date":"2025-11-16T16:00:00.000Z","stockId":557,"sp":5.33},{"date":"2025-11-13T16:00:00.000Z","stockId":557,"sp":5.34},{"date":"2025-11-12T16:00:00.000Z","stockId":557,"sp":5.39},{"date":"2025-11-11T16:00:00.000Z","stockId":557,"sp":5.31},{"date":"2025-11-10T16:00:00.000Z","stockId":557,"sp":5.34},{"date":"2025-11-09T16:00:00.000Z","stockId":557,"sp":5.31},{"date":"2025-11-06T16:00:00.000Z","stockId":557,"sp":5.27},{"date":"2025-11-05T16:00:00.000Z","stockId":557,"sp":5.23},{"date":"2025-11-04T16:00:00.000Z","stockId":557,"sp":5.22},{"date":"2025-11-03T16:00:00.000Z","stockId":557,"sp":5.17},{"date":"2025-11-02T16:00:00.000Z","stockId":557,"sp":5.17},{"date":"2025-10-30T16:00:00.000Z","stockId":557,"sp":5.16},{"date":"2025-10-29T16:00:00.000Z","stockId":557,"sp":5.15},{"date":"2025-10-28T16:00:00.000Z","stockId":557,"sp":5.2},{"date":"2025-10-27T16:00:00.000Z","stockId":557,"sp":5.19},{"date":"2025-10-26T16:00:00.000Z","stockId":557,"sp":5.19},{"date":"2025-10-23T16:00:00.000Z","stockId":557,"sp":5.19},{"date":"2025-10-22T16:00:00.000Z","stockId":557,"sp":5.24},{"date":"2025-10-21T16:00:00.000Z","stockId":557,"sp":5.2},{"date":"2025-10-20T16:00:00.000Z","stockId":557,"sp":5.19},{"date":"2025-10-19T16:00:00.000Z","stockId":557,"sp":5.11},{"date":"2025-10-16T16:00:00.000Z","stockId":557,"sp":5.07},{"date":"2025-10-15T16:00:00.000Z","stockId":557,"sp":5.09},{"date":"2025-10-14T16:00:00.000Z","stockId":557,"sp":5.16},{"date":"2025-10-13T16:00:00.000Z","stockId":557,"sp":5.24},{"date":"2025-10-12T16:00:00.000Z","stockId":557,"sp":5.22},{"date":"2025-10-09T16:00:00.000Z","stockId":557,"sp":5.25},{"date":"2025-10-08T16:00:00.000Z","stockId":557,"sp":5.19},{"date":"2025-09-29T16:00:00.000Z","stockId":557,"sp":5.12},{"date":"2025-09-28T16:00:00.000Z","stockId":557,"sp":5.12},{"date":"2025-09-25T16:00:00.000Z","stockId":557,"sp":5.17},{"date":"2025-09-24T16:00:00.000Z","stockId":557,"sp":5.17},{"date":"2025-09-23T16:00:00.000Z","stockId":557,"sp":5.23},{"date":"2025-09-22T16:00:00.000Z","stockId":557,"sp":5.18},{"date":"2025-09-21T16:00:00.000Z","stockId":557,"sp":5.26},{"date":"2025-09-18T16:00:00.000Z","stockId":557,"sp":5.29},{"date":"2025-09-17T16:00:00.000Z","stockId":557,"sp":5.28},{"date":"2025-09-16T16:00:00.000Z","stockId":557,"sp":5.42},{"date":"2025-09-15T16:00:00.000Z","stockId":557,"sp":5.42},{"date":"2025-09-14T16:00:00.000Z","stockId":557,"sp":5.38},{"date":"2025-09-11T16:00:00.000Z","stockId":557,"sp":5.44},{"date":"2025-09-10T16:00:00.000Z","stockId":557,"sp":5.46},{"date":"2025-09-09T16:00:00.000Z","stockId":557,"sp":5.4},{"date":"2025-09-08T16:00:00.000Z","stockId":557,"sp":5.38},{"date":"2025-09-07T16:00:00.000Z","stockId":557,"sp":5.4},{"date":"2025-09-04T16:00:00.000Z","stockId":557,"sp":5.34},{"date":"2025-09-03T16:00:00.000Z","stockId":557,"sp":5.32},{"date":"2025-09-02T16:00:00.000Z","stockId":557,"sp":5.26},{"date":"2025-09-01T16:00:00.000Z","stockId":557,"sp":5.4},{"date":"2025-08-31T16:00:00.000Z","stockId":557,"sp":5.43},{"date":"2025-08-28T16:00:00.000Z","stockId":557,"sp":5.41},{"date":"2025-08-27T16:00:00.000Z","stockId":557,"sp":5.53},{"date":"2025-08-26T16:00:00.000Z","stockId":557,"sp":5.5},{"date":"2025-08-25T16:00:00.000Z","stockId":557,"sp":5.84},{"date":"2025-08-24T16:00:00.000Z","stockId":557,"sp":5.73},{"date":"2025-08-21T16:00:00.000Z","stockId":557,"sp":5.67},{"date":"2025-08-20T16:00:00.000Z","stockId":557,"sp":5.6},{"date":"2025-08-19T16:00:00.000Z","stockId":557,"sp":5.64},{"date":"2025-08-18T16:00:00.000Z","stockId":557,"sp":5.57},{"date":"2025-08-17T16:00:00.000Z","stockId":557,"sp":5.63},{"date":"2025-08-14T16:00:00.000Z","stockId":557,"sp":5.66},{"date":"2025-08-13T16:00:00.000Z","stockId":557,"sp":5.55},{"date":"2025-08-12T16:00:00.000Z","stockId":557,"sp":5.68},{"date":"2025-08-11T16:00:00.000Z","stockId":557,"sp":5.66},{"date":"2025-08-10T16:00:00.000Z","stockId":557,"sp":5.63},{"date":"2025-08-07T16:00:00.000Z","stockId":557,"sp":5.7},{"date":"2025-08-06T16:00:00.000Z","stockId":557,"sp":5.54},{"date":"2025-08-05T16:00:00.000Z","stockId":557,"sp":5.53},{"date":"2025-08-04T16:00:00.000Z","stockId":557,"sp":5.51},{"date":"2025-08-03T16:00:00.000Z","stockId":557,"sp":5.42},{"date":"2025-07-31T16:00:00.000Z","stockId":557,"sp":5.44},{"date":"2025-07-30T16:00:00.000Z","stockId":557,"sp":5.34},{"date":"2025-07-29T16:00:00.000Z","stockId":557,"sp":5.41},{"date":"2025-07-28T16:00:00.000Z","stockId":557,"sp":5.4},{"date":"2025-07-27T16:00:00.000Z","stockId":557,"sp":5.5},{"date":"2025-07-24T16:00:00.000Z","stockId":557,"sp":5.56},{"date":"2025-07-23T16:00:00.000Z","stockId":557,"sp":5.57},{"date":"2025-07-22T16:00:00.000Z","stockId":557,"sp":5.58},{"date":"2025-07-21T16:00:00.000Z","stockId":557,"sp":5.59},{"date":"2025-07-20T16:00:00.000Z","stockId":557,"sp":5.62},{"date":"2025-07-17T16:00:00.000Z","stockId":557,"sp":5.41},{"date":"2025-07-16T16:00:00.000Z","stockId":557,"sp":5.37},{"date":"2025-07-15T16:00:00.000Z","stockId":557,"sp":5.41},{"date":"2025-07-14T16:00:00.000Z","stockId":557,"sp":5.39},{"date":"2025-07-13T16:00:00.000Z","stockId":557,"sp":5.48},{"date":"2025-07-10T16:00:00.000Z","stockId":557,"sp":5.35},{"date":"2025-07-09T16:00:00.000Z","stockId":557,"sp":5.32},{"date":"2025-07-08T16:00:00.000Z","stockId":557,"sp":5.23},{"date":"2025-07-07T16:00:00.000Z","stockId":557,"sp":5.18},{"date":"2025-07-06T16:00:00.000Z","stockId":557,"sp":5.18},{"date":"2025-07-03T16:00:00.000Z","stockId":557,"sp":5.15},{"date":"2025-07-02T16:00:00.000Z","stockId":557,"sp":5.12},{"date":"2025-07-01T16:00:00.000Z","stockId":557,"sp":5.1},{"date":"2025-06-30T16:00:00.000Z","stockId":557,"sp":5.09},{"date":"2025-06-29T16:00:00.000Z","stockId":557,"sp":5.1},{"date":"2025-06-26T16:00:00.000Z","stockId":557,"sp":5.16},{"date":"2025-06-25T16:00:00.000Z","stockId":557,"sp":5.15},{"date":"2025-06-24T16:00:00.000Z","stockId":557,"sp":5.16},{"date":"2025-06-23T16:00:00.000Z","stockId":557,"sp":5.14},{"date":"2025-06-22T16:00:00.000Z","stockId":557,"sp":5.09},{"date":"2025-06-19T16:00:00.000Z","stockId":557,"sp":5.06},{"date":"2025-06-18T16:00:00.000Z","stockId":557,"sp":5.06},{"date":"2025-06-17T16:00:00.000Z","stockId":557,"sp":5.15},{"date":"2025-06-16T16:00:00.000Z","stockId":557,"sp":5.19},{"date":"2025-06-15T16:00:00.000Z","stockId":557,"sp":5.12},{"date":"2025-06-12T16:00:00.000Z","stockId":557,"sp":5.14},{"date":"2025-06-11T16:00:00.000Z","stockId":557,"sp":5.19},{"date":"2025-06-10T16:00:00.000Z","stockId":557,"sp":5.19},{"date":"2025-06-09T16:00:00.000Z","stockId":557,"sp":5.19},{"date":"2025-06-08T16:00:00.000Z","stockId":557,"sp":5.21},{"date":"2025-06-05T16:00:00.000Z","stockId":557,"sp":5.21},{"date":"2025-06-04T16:00:00.000Z","stockId":557,"sp":5.2},{"date":"2025-06-03T16:00:00.000Z","stockId":557,"sp":5.2},{"date":"2025-06-02T16:00:00.000Z","stockId":557,"sp":5.2},{"date":"2025-05-29T16:00:00.000Z","stockId":557,"sp":5.22},{"date":"2025-05-28T16:00:00.000Z","stockId":557,"sp":5.22},{"date":"2025-05-27T16:00:00.000Z","stockId":557,"sp":5.19},{"date":"2025-05-26T16:00:00.000Z","stockId":557,"sp":5.2},{"date":"2025-05-25T16:00:00.000Z","stockId":557,"sp":5.18},{"date":"2025-05-22T16:00:00.000Z","stockId":557,"sp":5.18},{"date":"2025-05-21T16:00:00.000Z","stockId":557,"sp":5.25},{"date":"2025-05-20T16:00:00.000Z","stockId":557,"sp":5.3},{"date":"2025-05-19T16:00:00.000Z","stockId":557,"sp":5.31},{"date":"2025-05-18T16:00:00.000Z","stockId":557,"sp":5.35},{"date":"2025-05-15T16:00:00.000Z","stockId":557,"sp":5.3},{"date":"2025-05-14T16:00:00.000Z","stockId":557,"sp":5.33},{"date":"2025-05-13T16:00:00.000Z","stockId":557,"sp":5.39},{"date":"2025-05-12T16:00:00.000Z","stockId":557,"sp":5.34},{"date":"2025-05-11T16:00:00.000Z","stockId":557,"sp":5.38},{"date":"2025-05-08T16:00:00.000Z","stockId":557,"sp":5.37},{"date":"2025-05-07T16:00:00.000Z","stockId":557,"sp":5.44},{"date":"2025-05-06T16:00:00.000Z","stockId":557,"sp":5.43},{"date":"2025-05-05T16:00:00.000Z","stockId":557,"sp":5.38},{"date":"2025-04-29T16:00:00.000Z","stockId":557,"sp":5.17},{"date":"2025-04-28T16:00:00.000Z","stockId":557,"sp":5.25},{"date":"2025-04-27T16:00:00.000Z","stockId":557,"sp":5.2},{"date":"2025-04-24T16:00:00.000Z","stockId":557,"sp":5.4},{"date":"2025-04-23T16:00:00.000Z","stockId":557,"sp":5.42},{"date":"2025-04-22T16:00:00.000Z","stockId":557,"sp":5.4},{"date":"2025-04-21T16:00:00.000Z","stockId":557,"sp":5.41},{"date":"2025-04-20T16:00:00.000Z","stockId":557,"sp":5.23},{"date":"2025-04-17T16:00:00.000Z","stockId":557,"sp":5.23},{"date":"2025-04-16T16:00:00.000Z","stockId":557,"sp":5.28},{"date":"2025-04-15T16:00:00.000Z","stockId":557,"sp":5.32},{"date":"2025-04-14T16:00:00.000Z","stockId":557,"sp":5.38},{"date":"2025-04-13T16:00:00.000Z","stockId":557,"sp":5.5},{"date":"2025-04-10T16:00:00.000Z","stockId":557,"sp":5.43},{"date":"2025-04-09T16:00:00.000Z","stockId":557,"sp":5.53},{"date":"2025-04-08T16:00:00.000Z","stockId":557,"sp":5.48},{"date":"2025-04-07T16:00:00.000Z","stockId":557,"sp":5.13},{"date":"2025-04-06T16:00:00.000Z","stockId":557,"sp":5},{"date":"2025-04-02T16:00:00.000Z","stockId":557,"sp":5.55},{"date":"2025-04-01T16:00:00.000Z","stockId":557,"sp":5.56},{"date":"2025-03-31T16:00:00.000Z","stockId":557,"sp":5.47},{"date":"2025-03-30T16:00:00.000Z","stockId":557,"sp":5.41},{"date":"2025-03-27T16:00:00.000Z","stockId":557,"sp":5.51},{"date":"2025-03-26T16:00:00.000Z","stockId":557,"sp":5.59},{"date":"2025-03-25T16:00:00.000Z","stockId":557,"sp":5.59},{"date":"2025-03-24T16:00:00.000Z","stockId":557,"sp":5.47},{"date":"2025-03-23T16:00:00.000Z","stockId":557,"sp":5.5},{"date":"2025-03-20T16:00:00.000Z","stockId":557,"sp":5.59},{"date":"2025-03-19T16:00:00.000Z","stockId":557,"sp":5.53},{"date":"2025-03-18T16:00:00.000Z","stockId":557,"sp":5.52},{"date":"2025-03-17T16:00:00.000Z","stockId":557,"sp":5.46},{"date":"2025-03-16T16:00:00.000Z","stockId":557,"sp":5.47},{"date":"2025-03-13T16:00:00.000Z","stockId":557,"sp":5.48},{"date":"2025-03-12T16:00:00.000Z","stockId":557,"sp":5.5},{"date":"2025-03-11T16:00:00.000Z","stockId":557,"sp":5.58},{"date":"2025-03-10T16:00:00.000Z","stockId":557,"sp":5.51},{"date":"2025-03-09T16:00:00.000Z","stockId":557,"sp":5.35},{"date":"2025-03-06T16:00:00.000Z","stockId":557,"sp":5.29},{"date":"2025-03-05T16:00:00.000Z","stockId":557,"sp":5.07},{"date":"2025-03-04T16:00:00.000Z","stockId":557,"sp":5.03},{"date":"2025-03-03T16:00:00.000Z","stockId":557,"sp":5.05},{"date":"2025-03-02T16:00:00.000Z","stockId":557,"sp":5},{"date":"2025-02-27T16:00:00.000Z","stockId":557,"sp":5},{"date":"2025-02-26T16:00:00.000Z","stockId":557,"sp":5.08},{"date":"2025-02-25T16:00:00.000Z","stockId":557,"sp":5.08},{"date":"2025-02-24T16:00:00.000Z","stockId":557,"sp":5.01},{"date":"2025-02-23T16:00:00.000Z","stockId":557,"sp":5.11},{"date":"2025-02-20T16:00:00.000Z","stockId":557,"sp":5.1},{"date":"2025-02-19T16:00:00.000Z","stockId":557,"sp":5.1},{"date":"2025-02-18T16:00:00.000Z","stockId":557,"sp":5.17},{"date":"2025-02-17T16:00:00.000Z","stockId":557,"sp":5.19},{"date":"2025-02-16T16:00:00.000Z","stockId":557,"sp":5.31},{"date":"2025-02-13T16:00:00.000Z","stockId":557,"sp":5.19},{"date":"2025-02-12T16:00:00.000Z","stockId":557,"sp":5.2},{"date":"2025-02-11T16:00:00.000Z","stockId":557,"sp":5.24},{"date":"2025-02-10T16:00:00.000Z","stockId":557,"sp":5.23},{"date":"2025-02-09T16:00:00.000Z","stockId":557,"sp":5.27},{"date":"2025-02-06T16:00:00.000Z","stockId":557,"sp":5.28},{"date":"2025-02-05T16:00:00.000Z","stockId":557,"sp":5.18},{"date":"2025-02-04T16:00:00.000Z","stockId":557,"sp":5.1},{"date":"2025-01-26T16:00:00.000Z","stockId":557,"sp":5.09},{"date":"2025-01-23T16:00:00.000Z","stockId":557,"sp":5.04},{"date":"2025-01-22T16:00:00.000Z","stockId":557,"sp":5.05},{"date":"2025-01-21T16:00:00.000Z","stockId":557,"sp":5.02},{"date":"2025-01-20T16:00:00.000Z","stockId":557,"sp":5.04},{"date":"2025-01-19T16:00:00.000Z","stockId":557,"sp":5.09},{"date":"2025-01-16T16:00:00.000Z","stockId":557,"sp":5.07},{"date":"2025-01-15T16:00:00.000Z","stockId":557,"sp":5.04},{"date":"2025-01-14T16:00:00.000Z","stockId":557,"sp":5.1},{"date":"2025-01-13T16:00:00.000Z","stockId":557,"sp":5.07},{"date":"2025-01-12T16:00:00.000Z","stockId":557,"sp":4.94},{"date":"2025-01-09T16:00:00.000Z","stockId":557,"sp":4.93},{"date":"2025-01-08T16:00:00.000Z","stockId":557,"sp":5},{"date":"2025-01-07T16:00:00.000Z","stockId":557,"sp":5.04},{"date":"2025-01-06T16:00:00.000Z","stockId":557,"sp":5.01},{"date":"2025-01-05T16:00:00.000Z","stockId":557,"sp":4.94},{"date":"2025-01-02T16:00:00.000Z","stockId":557,"sp":4.96},{"date":"2025-01-01T16:00:00.000Z","stockId":557,"sp":5.09},{"date":"2024-12-30T16:00:00.000Z","stockId":557,"sp":5.19},{"date":"2024-12-29T16:00:00.000Z","stockId":557,"sp":5.32},{"date":"2024-12-26T16:00:00.000Z","stockId":557,"sp":5.47},{"date":"2024-12-25T16:00:00.000Z","stockId":557,"sp":5.43},{"date":"2024-12-24T16:00:00.000Z","stockId":557,"sp":5.44},{"date":"2024-12-23T16:00:00.000Z","stockId":557,"sp":5.63},{"date":"2024-12-22T16:00:00.000Z","stockId":557,"sp":5.55},{"date":"2024-12-19T16:00:00.000Z","stockId":557,"sp":5.76},{"date":"2024-12-18T16:00:00.000Z","stockId":557,"sp":5.75},{"date":"2024-12-17T16:00:00.000Z","stockId":557,"sp":5.73},{"date":"2024-12-16T16:00:00.000Z","stockId":557,"sp":5.72},{"date":"2024-12-15T16:00:00.000Z","stockId":557,"sp":5.94},{"date":"2024-12-12T16:00:00.000Z","stockId":557,"sp":6.01},{"date":"2024-12-11T16:00:00.000Z","stockId":557,"sp":6.33},{"date":"2024-12-10T16:00:00.000Z","stockId":557,"sp":6.07},{"date":"2024-12-09T16:00:00.000Z","stockId":557,"sp":6},{"date":"2024-12-08T16:00:00.000Z","stockId":557,"sp":5.95},{"date":"2024-12-05T16:00:00.000Z","stockId":557,"sp":5.9},{"date":"2024-12-04T16:00:00.000Z","stockId":557,"sp":5.9},{"date":"2024-12-03T16:00:00.000Z","stockId":557,"sp":5.83},{"date":"2024-12-02T16:00:00.000Z","stockId":557,"sp":6.01},{"date":"2024-12-01T16:00:00.000Z","stockId":557,"sp":5.98},{"date":"2024-11-28T16:00:00.000Z","stockId":557,"sp":5.87},{"date":"2024-11-27T16:00:00.000Z","stockId":557,"sp":5.88},{"date":"2024-11-26T16:00:00.000Z","stockId":557,"sp":5.83},{"date":"2024-11-25T16:00:00.000Z","stockId":557,"sp":5.82},{"date":"2024-11-24T16:00:00.000Z","stockId":557,"sp":5.81},{"date":"2024-11-21T16:00:00.000Z","stockId":557,"sp":5.86},{"date":"2024-11-20T16:00:00.000Z","stockId":557,"sp":6.11},{"date":"2024-11-19T16:00:00.000Z","stockId":557,"sp":6.15},{"date":"2024-11-18T16:00:00.000Z","stockId":557,"sp":5.9},{"date":"2024-11-17T16:00:00.000Z","stockId":557,"sp":5.95},{"date":"2024-11-14T16:00:00.000Z","stockId":557,"sp":5.73},{"date":"2024-11-13T16:00:00.000Z","stockId":557,"sp":5.91},{"date":"2024-11-12T16:00:00.000Z","stockId":557,"sp":6.17},{"date":"2024-11-11T16:00:00.000Z","stockId":557,"sp":6.51},{"date":"2024-11-10T16:00:00.000Z","stockId":557,"sp":6.89},{"date":"2024-11-07T16:00:00.000Z","stockId":557,"sp":6.26},{"date":"2024-11-06T16:00:00.000Z","stockId":557,"sp":5.69},{"date":"2024-11-05T16:00:00.000Z","stockId":557,"sp":5.17},{"date":"2024-11-04T16:00:00.000Z","stockId":557,"sp":5.09},{"date":"2024-11-03T16:00:00.000Z","stockId":557,"sp":4.88},{"date":"2024-10-31T16:00:00.000Z","stockId":557,"sp":4.86},{"date":"2024-10-30T16:00:00.000Z","stockId":557,"sp":4.96},{"date":"2024-10-29T16:00:00.000Z","stockId":557,"sp":4.94},{"date":"2024-10-28T16:00:00.000Z","stockId":557,"sp":4.98},{"date":"2024-10-27T16:00:00.000Z","stockId":557,"sp":5.18},{"date":"2024-10-24T16:00:00.000Z","stockId":557,"sp":5.04},{"date":"2024-10-23T16:00:00.000Z","stockId":557,"sp":5.02},{"date":"2024-10-22T16:00:00.000Z","stockId":557,"sp":4.93},{"date":"2024-10-21T16:00:00.000Z","stockId":557,"sp":4.88},{"date":"2024-10-20T16:00:00.000Z","stockId":557,"sp":4.76},{"date":"2024-10-17T16:00:00.000Z","stockId":557,"sp":4.88},{"date":"2024-10-16T16:00:00.000Z","stockId":557,"sp":4.69},{"date":"2024-10-15T16:00:00.000Z","stockId":557,"sp":4.9},{"date":"2024-10-14T16:00:00.000Z","stockId":557,"sp":4.65},{"date":"2024-10-13T16:00:00.000Z","stockId":557,"sp":4.69},{"date":"2024-10-10T16:00:00.000Z","stockId":557,"sp":4.49},{"date":"2024-10-09T16:00:00.000Z","stockId":557,"sp":4.65},{"date":"2024-10-08T16:00:00.000Z","stockId":557,"sp":4.61},{"date":"2024-10-07T16:00:00.000Z","stockId":557,"sp":5.01},{"date":"2024-09-29T16:00:00.000Z","stockId":557,"sp":4.78},{"date":"2024-09-26T16:00:00.000Z","stockId":557,"sp":4.41},{"date":"2024-09-25T16:00:00.000Z","stockId":557,"sp":4.3},{"date":"2024-09-24T16:00:00.000Z","stockId":557,"sp":4.19},{"date":"2024-09-23T16:00:00.000Z","stockId":557,"sp":4.15},{"date":"2024-09-22T16:00:00.000Z","stockId":557,"sp":4},{"date":"2024-09-19T16:00:00.000Z","stockId":557,"sp":4},{"date":"2024-09-18T16:00:00.000Z","stockId":557,"sp":3.99},{"date":"2024-09-17T16:00:00.000Z","stockId":557,"sp":3.89},{"date":"2024-09-12T16:00:00.000Z","stockId":557,"sp":3.91},{"date":"2024-09-11T16:00:00.000Z","stockId":557,"sp":3.89},{"date":"2024-09-10T16:00:00.000Z","stockId":557,"sp":3.89},{"date":"2024-09-09T16:00:00.000Z","stockId":557,"sp":3.96},{"date":"2024-09-08T16:00:00.000Z","stockId":557,"sp":3.97},{"date":"2024-09-05T16:00:00.000Z","stockId":557,"sp":3.99},{"date":"2024-09-04T16:00:00.000Z","stockId":557,"sp":4.03},{"date":"2024-09-03T16:00:00.000Z","stockId":557,"sp":3.96},{"date":"2024-09-02T16:00:00.000Z","stockId":557,"sp":4.05},{"date":"2024-09-01T16:00:00.000Z","stockId":557,"sp":4.01},{"date":"2024-08-29T16:00:00.000Z","stockId":557,"sp":4.18},{"date":"2024-08-28T16:00:00.000Z","stockId":557,"sp":4.21},{"date":"2024-08-27T16:00:00.000Z","stockId":557,"sp":4.28},{"date":"2024-08-26T16:00:00.000Z","stockId":557,"sp":4.5},{"date":"2024-08-25T16:00:00.000Z","stockId":557,"sp":4.59},{"date":"2024-08-22T16:00:00.000Z","stockId":557,"sp":4.44},{"date":"2024-08-21T16:00:00.000Z","stockId":557,"sp":4.04},{"date":"2024-08-20T16:00:00.000Z","stockId":557,"sp":4.07},{"date":"2024-08-19T16:00:00.000Z","stockId":557,"sp":4.09},{"date":"2024-08-18T16:00:00.000Z","stockId":557,"sp":4.18},{"date":"2024-08-15T16:00:00.000Z","stockId":557,"sp":4.12},{"date":"2024-08-14T16:00:00.000Z","stockId":557,"sp":4.15},{"date":"2024-08-13T16:00:00.000Z","stockId":557,"sp":4.14},{"date":"2024-08-12T16:00:00.000Z","stockId":557,"sp":4.19},{"date":"2024-08-11T16:00:00.000Z","stockId":557,"sp":4.15},{"date":"2024-08-08T16:00:00.000Z","stockId":557,"sp":4.17},{"date":"2024-08-07T16:00:00.000Z","stockId":557,"sp":4.21},{"date":"2024-08-06T16:00:00.000Z","stockId":557,"sp":4.16},{"date":"2024-08-05T16:00:00.000Z","stockId":557,"sp":4.17},{"date":"2024-08-04T16:00:00.000Z","stockId":557,"sp":4.16},{"date":"2024-08-01T16:00:00.000Z","stockId":557,"sp":4.19},{"date":"2024-07-31T16:00:00.000Z","stockId":557,"sp":4.29},{"date":"2024-07-30T16:00:00.000Z","stockId":557,"sp":4.19},{"date":"2024-07-29T16:00:00.000Z","stockId":557,"sp":4.09},{"date":"2024-07-28T16:00:00.000Z","stockId":557,"sp":4},{"date":"2024-07-25T16:00:00.000Z","stockId":557,"sp":3.97},{"date":"2024-07-24T16:00:00.000Z","stockId":557,"sp":3.93},{"date":"2024-07-23T16:00:00.000Z","stockId":557,"sp":3.95},{"date":"2024-07-22T16:00:00.000Z","stockId":557,"sp":3.92},{"date":"2024-07-21T16:00:00.000Z","stockId":557,"sp":3.96},{"date":"2024-07-18T16:00:00.000Z","stockId":557,"sp":4.09},{"date":"2024-07-17T16:00:00.000Z","stockId":557,"sp":4.03},{"date":"2024-07-16T16:00:00.000Z","stockId":557,"sp":3.97},{"date":"2024-07-15T16:00:00.000Z","stockId":557,"sp":3.95},{"date":"2024-07-14T16:00:00.000Z","stockId":557,"sp":3.98},{"date":"2024-07-11T16:00:00.000Z","stockId":557,"sp":3.97},{"date":"2024-07-10T16:00:00.000Z","stockId":557,"sp":3.92},{"date":"2024-07-09T16:00:00.000Z","stockId":557,"sp":3.77},{"date":"2024-07-08T16:00:00.000Z","stockId":557,"sp":3.74},{"date":"2024-07-07T16:00:00.000Z","stockId":557,"sp":3.68},{"date":"2024-07-04T16:00:00.000Z","stockId":557,"sp":3.81},{"date":"2024-07-03T16:00:00.000Z","stockId":557,"sp":3.76},{"date":"2024-07-02T16:00:00.000Z","stockId":557,"sp":3.88},{"date":"2024-07-01T16:00:00.000Z","stockId":557,"sp":3.87},{"date":"2024-06-30T16:00:00.000Z","stockId":557,"sp":3.82},{"date":"2024-06-27T16:00:00.000Z","stockId":557,"sp":3.76},{"date":"2024-06-26T16:00:00.000Z","stockId":557,"sp":3.8},{"sp":3.87,"stockId":557,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.74,"stockId":557,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.69,"stockId":557,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.84,"stockId":557,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.79,"stockId":557,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.87,"stockId":557,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.93,"stockId":557,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.92,"stockId":557,"date":"2024-06-16T16:00:00.000Z"},{"sp":4,"stockId":557,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.98,"stockId":557,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.08,"stockId":557,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.08,"stockId":557,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.17,"stockId":557,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.11,"stockId":557,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.25,"stockId":557,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.3,"stockId":557,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.28,"stockId":557,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.4,"stockId":557,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.38,"stockId":557,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.44,"stockId":557,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.44,"stockId":557,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.49,"stockId":557,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.46,"stockId":557,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.48,"stockId":557,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.6,"stockId":557,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.6,"stockId":557,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.69,"stockId":557,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.69,"stockId":557,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.67,"stockId":557,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.69,"stockId":557,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.75,"stockId":557,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.69,"stockId":557,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":557,"sp":4.75},{"date":"2024-05-08T16:00:00.000Z","stockId":557,"sp":4.79},{"date":"2024-05-07T16:00:00.000Z","stockId":557,"sp":4.66},{"date":"2024-05-06T16:00:00.000Z","stockId":557,"sp":4.71},{"date":"2024-05-05T16:00:00.000Z","stockId":557,"sp":4.67},{"date":"2024-04-29T16:00:00.000Z","stockId":557,"sp":4.56},{"date":"2024-04-28T16:00:00.000Z","stockId":557,"sp":4.51},{"date":"2024-04-25T16:00:00.000Z","stockId":557,"sp":4.4},{"date":"2024-04-24T16:00:00.000Z","stockId":557,"sp":4.52},{"date":"2024-04-23T16:00:00.000Z","stockId":557,"sp":4.57},{"date":"2024-04-22T16:00:00.000Z","stockId":557,"sp":4.43},{"date":"2024-04-21T16:00:00.000Z","stockId":557,"sp":4.41},{"date":"2024-04-18T16:00:00.000Z","stockId":557,"sp":4.53},{"date":"2024-04-17T16:00:00.000Z","stockId":557,"sp":4.41},{"date":"2024-04-16T16:00:00.000Z","stockId":557,"sp":4.58},{"date":"2024-04-15T16:00:00.000Z","stockId":557,"sp":4.18},{"date":"2024-04-14T16:00:00.000Z","stockId":557,"sp":4.54},{"date":"2024-04-11T16:00:00.000Z","stockId":557,"sp":4.62},{"date":"2024-04-10T16:00:00.000Z","stockId":557,"sp":4.68},{"date":"2024-04-09T16:00:00.000Z","stockId":557,"sp":4.55},{"date":"2024-04-08T16:00:00.000Z","stockId":557,"sp":4.63},{"date":"2024-04-07T16:00:00.000Z","stockId":557,"sp":4.62},{"date":"2024-04-02T16:00:00.000Z","stockId":557,"sp":4.69},{"date":"2024-04-01T16:00:00.000Z","stockId":557,"sp":4.71},{"date":"2024-03-31T16:00:00.000Z","stockId":557,"sp":4.67},{"date":"2024-03-28T16:00:00.000Z","stockId":557,"sp":4.64},{"date":"2024-03-27T16:00:00.000Z","stockId":557,"sp":4.63},{"date":"2024-03-26T16:00:00.000Z","stockId":557,"sp":4.57},{"date":"2024-03-25T16:00:00.000Z","stockId":557,"sp":4.69},{"date":"2024-03-24T16:00:00.000Z","stockId":557,"sp":4.66},{"date":"2024-03-21T16:00:00.000Z","stockId":557,"sp":4.74},{"date":"2024-03-20T16:00:00.000Z","stockId":557,"sp":4.79},{"date":"2024-03-19T16:00:00.000Z","stockId":557,"sp":4.76},{"date":"2024-03-18T16:00:00.000Z","stockId":557,"sp":4.75},{"date":"2024-03-17T16:00:00.000Z","stockId":557,"sp":4.82},{"date":"2024-03-14T16:00:00.000Z","stockId":557,"sp":4.8},{"date":"2024-03-13T16:00:00.000Z","stockId":557,"sp":4.61},{"date":"2024-03-12T16:00:00.000Z","stockId":557,"sp":4.65},{"date":"2024-03-11T16:00:00.000Z","stockId":557,"sp":4.54},{"date":"2024-03-10T16:00:00.000Z","stockId":557,"sp":4.55},{"date":"2024-03-07T16:00:00.000Z","stockId":557,"sp":4.48},{"date":"2024-03-06T16:00:00.000Z","stockId":557,"sp":4.4},{"date":"2024-03-05T16:00:00.000Z","stockId":557,"sp":4.42},{"date":"2024-03-04T16:00:00.000Z","stockId":557,"sp":4.46},{"date":"2024-03-03T16:00:00.000Z","stockId":557,"sp":4.5},{"date":"2024-02-29T16:00:00.000Z","stockId":557,"sp":4.55},{"date":"2024-02-28T16:00:00.000Z","stockId":557,"sp":4.54},{"date":"2024-02-27T16:00:00.000Z","stockId":557,"sp":4.42},{"date":"2024-02-26T16:00:00.000Z","stockId":557,"sp":4.66},{"date":"2024-02-25T16:00:00.000Z","stockId":557,"sp":4.54},{"date":"2024-02-22T16:00:00.000Z","stockId":557,"sp":4.54},{"date":"2024-02-21T16:00:00.000Z","stockId":557,"sp":4.47},{"date":"2024-02-20T16:00:00.000Z","stockId":557,"sp":4.43},{"date":"2024-02-19T16:00:00.000Z","stockId":557,"sp":4.34},{"date":"2024-02-18T16:00:00.000Z","stockId":557,"sp":4.39},{"date":"2024-02-07T16:00:00.000Z","stockId":557,"sp":4.47},{"date":"2024-02-06T16:00:00.000Z","stockId":557,"sp":4.06},{"date":"2024-02-05T16:00:00.000Z","stockId":557,"sp":3.84},{"date":"2024-02-04T16:00:00.000Z","stockId":557,"sp":3.77},{"date":"2024-02-01T16:00:00.000Z","stockId":557,"sp":4.19},{"date":"2024-01-31T16:00:00.000Z","stockId":557,"sp":4.31},{"date":"2024-01-30T16:00:00.000Z","stockId":557,"sp":4.38},{"date":"2024-01-29T16:00:00.000Z","stockId":557,"sp":4.57},{"date":"2024-01-28T16:00:00.000Z","stockId":557,"sp":4.72},{"date":"2024-01-25T16:00:00.000Z","stockId":557,"sp":4.8},{"date":"2024-01-24T16:00:00.000Z","stockId":557,"sp":4.72},{"date":"2024-01-23T16:00:00.000Z","stockId":557,"sp":4.5},{"date":"2024-01-22T16:00:00.000Z","stockId":557,"sp":4.34},{"date":"2024-01-21T16:00:00.000Z","stockId":557,"sp":4.23},{"date":"2024-01-18T16:00:00.000Z","stockId":557,"sp":4.53},{"date":"2024-01-17T16:00:00.000Z","stockId":557,"sp":4.56},{"date":"2024-01-16T16:00:00.000Z","stockId":557,"sp":4.63},{"date":"2024-01-15T16:00:00.000Z","stockId":557,"sp":4.72},{"date":"2024-01-14T16:00:00.000Z","stockId":557,"sp":4.83},{"date":"2024-01-11T16:00:00.000Z","stockId":557,"sp":4.75},{"date":"2024-01-10T16:00:00.000Z","stockId":557,"sp":4.73},{"date":"2024-01-09T16:00:00.000Z","stockId":557,"sp":4.72},{"date":"2024-01-08T16:00:00.000Z","stockId":557,"sp":4.74},{"date":"2024-01-07T16:00:00.000Z","stockId":557,"sp":4.66},{"date":"2024-01-04T16:00:00.000Z","stockId":557,"sp":4.75},{"date":"2024-01-03T16:00:00.000Z","stockId":557,"sp":4.84},{"date":"2024-01-02T16:00:00.000Z","stockId":557,"sp":4.89},{"date":"2024-01-01T16:00:00.000Z","stockId":557,"sp":4.91},{"date":"2023-12-28T16:00:00.000Z","stockId":557,"sp":4.83},{"date":"2023-12-27T16:00:00.000Z","stockId":557,"sp":4.81},{"date":"2023-12-26T16:00:00.000Z","stockId":557,"sp":4.81},{"date":"2023-12-25T16:00:00.000Z","stockId":557,"sp":4.79},{"date":"2023-12-24T16:00:00.000Z","stockId":557,"sp":4.82},{"date":"2023-12-21T16:00:00.000Z","stockId":557,"sp":4.9},{"date":"2023-12-20T16:00:00.000Z","stockId":557,"sp":4.94},{"date":"2023-12-19T16:00:00.000Z","stockId":557,"sp":4.86},{"date":"2023-12-18T16:00:00.000Z","stockId":557,"sp":4.95},{"date":"2023-12-17T16:00:00.000Z","stockId":557,"sp":5.02},{"date":"2023-12-14T16:00:00.000Z","stockId":557,"sp":5.12},{"date":"2023-12-13T16:00:00.000Z","stockId":557,"sp":4.99},{"date":"2023-12-12T16:00:00.000Z","stockId":557,"sp":4.96},{"date":"2023-12-11T16:00:00.000Z","stockId":557,"sp":4.96},{"date":"2023-12-10T16:00:00.000Z","stockId":557,"sp":4.87},{"date":"2023-12-07T16:00:00.000Z","stockId":557,"sp":4.82},{"date":"2023-12-06T16:00:00.000Z","stockId":557,"sp":4.87},{"date":"2023-12-05T16:00:00.000Z","stockId":557,"sp":4.92},{"date":"2023-12-04T16:00:00.000Z","stockId":557,"sp":4.87},{"date":"2023-12-03T16:00:00.000Z","stockId":557,"sp":4.83},{"date":"2023-11-30T16:00:00.000Z","stockId":557,"sp":4.92},{"date":"2023-11-29T16:00:00.000Z","stockId":557,"sp":4.65},{"date":"2023-11-28T16:00:00.000Z","stockId":557,"sp":4.68},{"date":"2023-11-27T16:00:00.000Z","stockId":557,"sp":4.79},{"date":"2023-11-26T16:00:00.000Z","stockId":557,"sp":4.8},{"date":"2023-11-23T16:00:00.000Z","stockId":557,"sp":5.02},{"date":"2023-11-22T16:00:00.000Z","stockId":557,"sp":4.56},{"date":"2023-11-21T16:00:00.000Z","stockId":557,"sp":4.49},{"date":"2023-11-20T16:00:00.000Z","stockId":557,"sp":4.51},{"date":"2023-11-19T16:00:00.000Z","stockId":557,"sp":4.49},{"date":"2023-11-16T16:00:00.000Z","stockId":557,"sp":4.51},{"date":"2023-11-15T16:00:00.000Z","stockId":557,"sp":4.49},{"date":"2023-11-14T16:00:00.000Z","stockId":557,"sp":4.5},{"date":"2023-11-13T16:00:00.000Z","stockId":557,"sp":4.51},{"date":"2023-11-12T16:00:00.000Z","stockId":557,"sp":4.5},{"date":"2023-11-09T16:00:00.000Z","stockId":557,"sp":4.49},{"date":"2023-11-08T16:00:00.000Z","stockId":557,"sp":4.47},{"date":"2023-11-07T16:00:00.000Z","stockId":557,"sp":4.47},{"date":"2023-11-06T16:00:00.000Z","stockId":557,"sp":4.48},{"date":"2023-11-05T16:00:00.000Z","stockId":557,"sp":4.46},{"date":"2023-11-02T16:00:00.000Z","stockId":557,"sp":4.42},{"date":"2023-11-01T16:00:00.000Z","stockId":557,"sp":4.43},{"date":"2023-10-31T16:00:00.000Z","stockId":557,"sp":4.45},{"date":"2023-10-30T16:00:00.000Z","stockId":557,"sp":4.42},{"date":"2023-10-29T16:00:00.000Z","stockId":557,"sp":4.42},{"date":"2023-10-26T16:00:00.000Z","stockId":557,"sp":4.41},{"date":"2023-10-25T16:00:00.000Z","stockId":557,"sp":4.32},{"date":"2023-10-24T16:00:00.000Z","stockId":557,"sp":4.31},{"date":"2023-10-23T16:00:00.000Z","stockId":557,"sp":4.2},{"date":"2023-10-22T16:00:00.000Z","stockId":557,"sp":4.07},{"date":"2023-10-19T16:00:00.000Z","stockId":557,"sp":4.21},{"date":"2023-10-18T16:00:00.000Z","stockId":557,"sp":4.21},{"date":"2023-10-17T16:00:00.000Z","stockId":557,"sp":4.25},{"date":"2023-10-16T16:00:00.000Z","stockId":557,"sp":4.31},{"date":"2023-10-15T16:00:00.000Z","stockId":557,"sp":4.32},{"date":"2023-10-12T16:00:00.000Z","stockId":557,"sp":4.29},{"date":"2023-10-11T16:00:00.000Z","stockId":557,"sp":4.39},{"date":"2023-10-10T16:00:00.000Z","stockId":557,"sp":4.32},{"date":"2023-10-09T16:00:00.000Z","stockId":557,"sp":4.36},{"date":"2023-10-08T16:00:00.000Z","stockId":557,"sp":4.51},{"date":"2023-09-27T16:00:00.000Z","stockId":557,"sp":4.59},{"date":"2023-09-26T16:00:00.000Z","stockId":557,"sp":4.51},{"date":"2023-09-25T16:00:00.000Z","stockId":557,"sp":4.51},{"date":"2023-09-24T16:00:00.000Z","stockId":557,"sp":4.61},{"date":"2023-09-21T16:00:00.000Z","stockId":557,"sp":4.7},{"date":"2023-09-20T16:00:00.000Z","stockId":557,"sp":4.69},{"date":"2023-09-19T16:00:00.000Z","stockId":557,"sp":4.78},{"date":"2023-09-18T16:00:00.000Z","stockId":557,"sp":4.86},{"date":"2023-09-17T16:00:00.000Z","stockId":557,"sp":4.84},{"date":"2023-09-14T16:00:00.000Z","stockId":557,"sp":4.88},{"date":"2023-09-13T16:00:00.000Z","stockId":557,"sp":4.85},{"date":"2023-09-12T16:00:00.000Z","stockId":557,"sp":4.86},{"date":"2023-09-11T16:00:00.000Z","stockId":557,"sp":4.92},{"date":"2023-09-10T16:00:00.000Z","stockId":557,"sp":4.9},{"date":"2023-09-07T16:00:00.000Z","stockId":557,"sp":4.79},{"date":"2023-09-06T16:00:00.000Z","stockId":557,"sp":4.81},{"date":"2023-09-05T16:00:00.000Z","stockId":557,"sp":4.89},{"date":"2023-09-04T16:00:00.000Z","stockId":557,"sp":4.94},{"date":"2023-09-03T16:00:00.000Z","stockId":557,"sp":4.99},{"date":"2023-08-31T16:00:00.000Z","stockId":557,"sp":4.88},{"date":"2023-08-30T16:00:00.000Z","stockId":557,"sp":4.81},{"date":"2023-08-29T16:00:00.000Z","stockId":557,"sp":4.86},{"date":"2023-08-28T16:00:00.000Z","stockId":557,"sp":4.91},{"date":"2023-08-27T16:00:00.000Z","stockId":557,"sp":4.85},{"date":"2023-08-24T16:00:00.000Z","stockId":557,"sp":4.76},{"date":"2023-08-23T16:00:00.000Z","stockId":557,"sp":4.82},{"date":"2023-08-22T16:00:00.000Z","stockId":557,"sp":4.94},{"date":"2023-08-21T16:00:00.000Z","stockId":557,"sp":5.09},{"date":"2023-08-20T16:00:00.000Z","stockId":557,"sp":5.1},{"date":"2023-08-17T16:00:00.000Z","stockId":557,"sp":5.14},{"date":"2023-08-16T16:00:00.000Z","stockId":557,"sp":5.18},{"date":"2023-08-15T16:00:00.000Z","stockId":557,"sp":5.1},{"date":"2023-08-14T16:00:00.000Z","stockId":557,"sp":5.17},{"date":"2023-08-13T16:00:00.000Z","stockId":557,"sp":5.2},{"date":"2023-08-10T16:00:00.000Z","stockId":557,"sp":5.12},{"date":"2023-08-09T16:00:00.000Z","stockId":557,"sp":5.25},{"date":"2023-08-08T16:00:00.000Z","stockId":557,"sp":5.19},{"date":"2023-08-07T16:00:00.000Z","stockId":557,"sp":5.24},{"date":"2023-08-06T16:00:00.000Z","stockId":557,"sp":5.24},{"date":"2023-08-03T16:00:00.000Z","stockId":557,"sp":5.3},{"date":"2023-08-02T16:00:00.000Z","stockId":557,"sp":5.33},{"date":"2023-08-01T16:00:00.000Z","stockId":557,"sp":5.38},{"date":"2023-07-31T16:00:00.000Z","stockId":557,"sp":5.45},{"date":"2023-07-30T16:00:00.000Z","stockId":557,"sp":5.47},{"date":"2023-07-27T16:00:00.000Z","stockId":557,"sp":5.49},{"date":"2023-07-26T16:00:00.000Z","stockId":557,"sp":5.43},{"date":"2023-07-25T16:00:00.000Z","stockId":557,"sp":5.44},{"date":"2023-07-24T16:00:00.000Z","stockId":557,"sp":5.41},{"date":"2023-07-23T16:00:00.000Z","stockId":557,"sp":5.46},{"date":"2023-07-20T16:00:00.000Z","stockId":557,"sp":5.36},{"date":"2023-07-19T16:00:00.000Z","stockId":557,"sp":5.29},{"date":"2023-07-18T16:00:00.000Z","stockId":557,"sp":5.35},{"date":"2023-07-17T16:00:00.000Z","stockId":557,"sp":5.3},{"date":"2023-07-16T16:00:00.000Z","stockId":557,"sp":5.28},{"date":"2023-07-13T16:00:00.000Z","stockId":557,"sp":5.28},{"date":"2023-07-12T16:00:00.000Z","stockId":557,"sp":5.26},{"date":"2023-07-11T16:00:00.000Z","stockId":557,"sp":5.21},{"date":"2023-07-10T16:00:00.000Z","stockId":557,"sp":5.36},{"date":"2023-07-09T16:00:00.000Z","stockId":557,"sp":5.46},{"date":"2023-07-06T16:00:00.000Z","stockId":557,"sp":5.29},{"date":"2023-07-05T16:00:00.000Z","stockId":557,"sp":5.26},{"date":"2023-07-04T16:00:00.000Z","stockId":557,"sp":5.29},{"date":"2023-07-03T16:00:00.000Z","stockId":557,"sp":5.28},{"date":"2023-07-02T16:00:00.000Z","stockId":557,"sp":5.34},{"date":"2023-06-29T16:00:00.000Z","stockId":557,"sp":5.27},{"date":"2023-06-28T16:00:00.000Z","stockId":557,"sp":5.22},{"date":"2023-06-27T16:00:00.000Z","stockId":557,"sp":5.26},{"date":"2023-06-26T16:00:00.000Z","stockId":557,"sp":5.22},{"date":"2023-06-25T16:00:00.000Z","stockId":557,"sp":5.1},{"date":"2023-06-20T16:00:00.000Z","stockId":557,"sp":5.21},{"date":"2023-06-19T16:00:00.000Z","stockId":557,"sp":5.25},{"date":"2023-06-18T16:00:00.000Z","stockId":557,"sp":5.42},{"date":"2023-06-15T16:00:00.000Z","stockId":557,"sp":5.56},{"date":"2023-06-14T16:00:00.000Z","stockId":557,"sp":5.43},{"date":"2023-06-13T16:00:00.000Z","stockId":557,"sp":5.44},{"date":"2023-06-12T16:00:00.000Z","stockId":557,"sp":5.48},{"date":"2023-06-11T16:00:00.000Z","stockId":557,"sp":5.49},{"date":"2023-06-08T16:00:00.000Z","stockId":557,"sp":5.49}],"dateFlag":"day"}