window.pageData = {"stock":{"_id":639,"stockCode":"000639","exchange":"sz","market":"a","stockType":"company","followedNum":357,"ipoDate":"1996-11-25T16:00:00.000Z","areaCode":"cn","blackenedNum":16,"provinceCode":15,"fsTableType":"non_financial","tickerId":639,"memoNum":22,"establishDate":"1987-01-21T16:00:00.000Z","listingStatus":"special_treatment","currency":"CNY","name":"ST西王","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"stxw","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"王勇","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-21T16:00:00.000Z"],"lastExpectedDate":"2026-08-21T16:00:00.000Z","lastUpdated":"2026-07-29T19:21:29.212Z"}],"province":{"shortName":"山东"},"stDate":"2026-04-29T16:00:00.000Z","earliestMutualMarketDate":"2019-01-01T16:00:00.000Z","industry":{"_id":2010000340404,"stockCode":"340404","name":"食品综合","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":340404,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":22.012700647653375},"pb":{"mcw":2.0005746942407865},"ps_ttm":{"mcw":1.9688111524530745},"dyr":{"mcw":0.02774210913430452}},"staticDividendYieldRatio":0.02829915888772585},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000503,"stockCode":"C0503","exchange":"sz","stockType":"industry","source":"cni","tickerId":503,"name":"食品饮料与烟草"},{"_id":2000000050301,"stockCode":"C050301","exchange":"sz","stockType":"industry","source":"cni","tickerId":50301,"name":"食品"}],"sw":[{"_id":2010000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw","tickerId":340000,"source":"sw"},{"_id":2010000340400,"stockCode":"340400","name":"食品加工","stockType":"industry","exchange":"sw","tickerId":340400,"source":"sw"},{"_id":2010000340404,"stockCode":"340404","name":"食品综合","stockType":"industry","exchange":"sw","tickerId":340404,"source":"sw"}],"sw_2021":[{"_id":2020000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw_2021","tickerId":340000,"source":"sw_2021"},{"_id":2020000340400,"stockCode":"340400","name":"食品加工","stockType":"industry","exchange":"sw_2021","tickerId":340400,"source":"sw_2021"},{"_id":2020000340407,"stockCode":"340407","name":"保健品","stockType":"industry","exchange":"sw_2021","tickerId":340407,"source":"sw_2021"}]},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.xwsp.cc","companyName":"西王食品股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-13T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为20000万元-25000万元，与上年同期相比扭亏。","maxProfit":250000000,"minProfit":200000000,"performanceType":"deficit_stop","reason":"本期公司归属于上市公司股东的净利润同比实现增长，核心原因系本期处置Iovate资产，处置完成后公司未收到任何款项，因该部分净资产为负值及外币报表折算影响从而产生投资收益约3.5亿，影响归属于上市公司股东的净利润约2.8亿。报告期内原材料成本大幅上涨，针对当前经营承压现状，公司采取多项提质增效举措：一方面持续深化产品结构优化、加码线上业务布局，提升主营业务盈利空间；另一方面处置近几年持续亏损的运动营养业务，优化资产质量，聚焦核心食用油业务。面对行业原料价格持续上行带来的经营压力，公司主动优化经营布局，公司持续推进结构性调整，重点在产品结构优化、渠道增量拓展、市场基础夯实等多个维度系统布局，各项举措已进入实质见效期。通过一系列举措，报告期内公司高端及战略品保持良好增长态势，产品结构持续优化；线上渠道销量大幅增长，O2O即时零售及抖音本地生活等新渠道拓展取得实质性突破；社区近场生意实现规模化铺货与终端动销，“鲜进社区”活动有效激活线下终端活力；特渠团购产品顺利上市，开辟新增量场景；市场基础进一步夯实。上述经营调整与资产优化举措的效益将逐步释放，预计下半年对公司经营业绩形成正向支撑。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":639,"type":"tr_dri","cagr_p_r_fs":-0.003155462092295891,"cagr_p_r_fys":-0.5407854984894256,"cagr_p_r_y1":-0.5393939393939386,"cagr_p_r_y10":-0.13992090725335493,"cagr_p_r_y3":-0.31115897646729507,"cagr_p_r_y5":-0.20936561685659372,"p_r_fs":-0.0895297288514958,"cagr_p_r_d30":0.38181818181818206,"cagr_p_r_d60":-0.0731707317073168,"cagr_p_r_d90":-0.25123152709359575,"last_data_date":"2026-07-29T16:00:00.000Z","period_date":"1996-11-25T16:00:00.000Z","cagr_p_r_y20":0.006122701534735819,"cagr_p_r_d14":-0.08982035928143695,"cagr_p_r_d7":0.07801418439716334},"shnc":{"stockId":639,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":54159,"shnc_d90":0.084134037953399,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":54159,"shnc_q1":0.084134037953399,"shnc_q2":0.15386582014189232,"shnc_q3":-0.0768247366447346,"shnc_y1":0.05783429040196883,"shnc_y2":0.9632784745885594},"ple":{"stockId":639,"type":"ple","ps":218169400,"ps_mc":331617488,"ps_shbt10sh_r":0.6682904479206367,"ps_sc_r":0.2021,"pc":7,"last_data_date":"2026-07-23T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-1.303188922726873,"d_pe_ttm":-1.3185309344532077,"pb":0.9935883962645087,"pb_wo_gw":0.9935883962645087,"dyr":0,"mc":1640730704.4,"mc_om":1640730704.4,"sp":1.52,"spc":-0.0256,"ta":101481240,"to_r":0.06164188412403023,"cmc":1640728693,"ecmc":1333574114.32,"ecmc_psh":24623,"shn":54159},"differentMarketStocks":[]},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":639,"date":"2026-07-29T16:00:00.000Z","sp":1.52},{"date":"2026-07-28T16:00:00.000Z","stockId":639,"sp":1.56},{"date":"2026-07-27T16:00:00.000Z","stockId":639,"sp":1.51},{"stockId":639,"date":"2026-07-26T16:00:00.000Z","sp":1.4},{"date":"2026-07-23T16:00:00.000Z","stockId":639,"sp":1.35},{"date":"2026-07-22T16:00:00.000Z","stockId":639,"sp":1.41},{"stockId":639,"date":"2026-07-21T16:00:00.000Z","sp":1.39},{"stockId":639,"date":"2026-07-20T16:00:00.000Z","sp":1.43},{"date":"2026-07-19T16:00:00.000Z","stockId":639,"sp":1.37},{"stockId":639,"date":"2026-07-16T16:00:00.000Z","sp":1.5},{"stockId":639,"date":"2026-07-15T16:00:00.000Z","sp":1.67},{"stockId":639,"date":"2026-07-14T16:00:00.000Z","sp":1.52},{"stockId":639,"date":"2026-07-13T16:00:00.000Z","sp":1.58},{"stockId":639,"date":"2026-07-12T16:00:00.000Z","sp":1.44},{"stockId":639,"date":"2026-07-09T16:00:00.000Z","sp":1.39},{"stockId":639,"date":"2026-07-08T16:00:00.000Z","sp":1.37},{"stockId":639,"date":"2026-07-07T16:00:00.000Z","sp":1.34},{"date":"2026-07-06T16:00:00.000Z","stockId":639,"sp":1.22},{"date":"2026-07-05T16:00:00.000Z","stockId":639,"sp":1.32},{"stockId":639,"date":"2026-07-02T16:00:00.000Z","sp":1.28},{"stockId":639,"date":"2026-07-01T16:00:00.000Z","sp":1.22},{"date":"2026-06-30T16:00:00.000Z","stockId":639,"sp":1.16},{"stockId":639,"date":"2026-06-29T16:00:00.000Z","sp":1.1},{"date":"2026-06-28T16:00:00.000Z","stockId":639,"sp":1.09},{"stockId":639,"date":"2026-06-25T16:00:00.000Z","sp":1.15},{"stockId":639,"date":"2026-06-24T16:00:00.000Z","sp":1.19},{"date":"2026-06-23T16:00:00.000Z","stockId":639,"sp":1.25},{"date":"2026-06-22T16:00:00.000Z","stockId":639,"sp":1.32},{"date":"2026-06-21T16:00:00.000Z","stockId":639,"sp":1.28},{"stockId":639,"date":"2026-06-17T16:00:00.000Z","sp":1.31},{"stockId":639,"date":"2026-06-16T16:00:00.000Z","sp":1.36},{"date":"2026-06-15T16:00:00.000Z","stockId":639,"sp":1.42},{"date":"2026-06-14T16:00:00.000Z","stockId":639,"sp":1.38},{"stockId":639,"date":"2026-06-11T16:00:00.000Z","sp":1.4},{"date":"2026-06-10T16:00:00.000Z","stockId":639,"sp":1.35},{"stockId":639,"date":"2026-06-09T16:00:00.000Z","sp":1.42},{"date":"2026-06-08T16:00:00.000Z","stockId":639,"sp":1.49},{"date":"2026-06-07T16:00:00.000Z","stockId":639,"sp":1.52},{"date":"2026-06-04T16:00:00.000Z","stockId":639,"sp":1.59},{"date":"2026-06-03T16:00:00.000Z","stockId":639,"sp":1.63},{"stockId":639,"date":"2026-06-02T16:00:00.000Z","sp":1.55},{"date":"2026-06-01T16:00:00.000Z","stockId":639,"sp":1.62},{"stockId":639,"date":"2026-05-31T16:00:00.000Z","sp":1.61},{"stockId":639,"date":"2026-05-28T16:00:00.000Z","sp":1.64},{"date":"2026-05-27T16:00:00.000Z","stockId":639,"sp":1.64},{"stockId":639,"date":"2026-05-26T16:00:00.000Z","sp":1.59},{"date":"2026-05-25T16:00:00.000Z","stockId":639,"sp":1.56},{"stockId":639,"date":"2026-05-24T16:00:00.000Z","sp":1.63},{"stockId":639,"date":"2026-05-21T16:00:00.000Z","sp":1.58},{"date":"2026-05-20T16:00:00.000Z","stockId":639,"sp":1.55},{"stockId":639,"date":"2026-05-19T16:00:00.000Z","sp":1.57},{"date":"2026-05-18T16:00:00.000Z","stockId":639,"sp":1.56},{"stockId":639,"date":"2026-05-17T16:00:00.000Z","sp":1.49},{"date":"2026-05-14T16:00:00.000Z","stockId":639,"sp":1.56},{"date":"2026-05-13T16:00:00.000Z","stockId":639,"sp":1.64},{"stockId":639,"date":"2026-05-12T16:00:00.000Z","sp":1.73},{"stockId":639,"date":"2026-05-11T16:00:00.000Z","sp":1.65},{"stockId":639,"date":"2026-05-10T16:00:00.000Z","sp":1.73},{"stockId":639,"date":"2026-05-07T16:00:00.000Z","sp":1.8},{"date":"2026-05-06T16:00:00.000Z","stockId":639,"sp":1.83},{"stockId":639,"date":"2026-05-05T16:00:00.000Z","sp":1.93},{"date":"2026-04-29T16:00:00.000Z","stockId":639,"sp":2.03},{"stockId":639,"date":"2026-04-27T16:00:00.000Z","sp":2.14},{"stockId":639,"date":"2026-04-26T16:00:00.000Z","sp":2.05},{"date":"2026-04-23T16:00:00.000Z","stockId":639,"sp":2.04},{"stockId":639,"date":"2026-04-22T16:00:00.000Z","sp":2.03},{"date":"2026-04-21T16:00:00.000Z","stockId":639,"sp":2.07},{"stockId":639,"date":"2026-04-20T16:00:00.000Z","sp":2.12},{"date":"2026-04-19T16:00:00.000Z","stockId":639,"sp":2.15},{"date":"2026-04-16T16:00:00.000Z","stockId":639,"sp":2.14},{"stockId":639,"date":"2026-04-15T16:00:00.000Z","sp":2.22},{"stockId":639,"date":"2026-04-14T16:00:00.000Z","sp":2.19},{"date":"2026-04-13T16:00:00.000Z","stockId":639,"sp":2.27},{"date":"2026-04-12T16:00:00.000Z","stockId":639,"sp":2.24},{"date":"2026-04-09T16:00:00.000Z","stockId":639,"sp":2.21},{"stockId":639,"date":"2026-04-08T16:00:00.000Z","sp":2.25},{"stockId":639,"date":"2026-04-07T16:00:00.000Z","sp":2.37},{"date":"2026-04-06T16:00:00.000Z","stockId":639,"sp":2.37},{"stockId":639,"date":"2026-04-02T16:00:00.000Z","sp":2.24},{"stockId":639,"date":"2026-04-01T16:00:00.000Z","sp":2.4},{"date":"2026-03-31T16:00:00.000Z","stockId":639,"sp":2.5},{"stockId":639,"date":"2026-03-30T16:00:00.000Z","sp":2.69},{"date":"2026-03-29T16:00:00.000Z","stockId":639,"sp":2.88},{"stockId":639,"date":"2026-03-26T16:00:00.000Z","sp":3.2},{"stockId":639,"date":"2026-03-25T16:00:00.000Z","sp":3.11},{"stockId":639,"date":"2026-03-24T16:00:00.000Z","sp":3.1},{"stockId":639,"date":"2026-03-23T16:00:00.000Z","sp":2.82},{"date":"2026-03-22T16:00:00.000Z","stockId":639,"sp":2.68},{"date":"2026-03-19T16:00:00.000Z","stockId":639,"sp":2.81},{"stockId":639,"date":"2026-03-18T16:00:00.000Z","sp":2.97},{"stockId":639,"date":"2026-03-17T16:00:00.000Z","sp":3.04},{"stockId":639,"date":"2026-03-16T16:00:00.000Z","sp":3.14},{"date":"2026-03-15T16:00:00.000Z","stockId":639,"sp":3.14},{"date":"2026-03-12T16:00:00.000Z","stockId":639,"sp":2.85},{"stockId":639,"date":"2026-03-11T16:00:00.000Z","sp":2.82},{"date":"2026-03-10T16:00:00.000Z","stockId":639,"sp":2.85},{"date":"2026-03-09T16:00:00.000Z","stockId":639,"sp":2.85},{"stockId":639,"date":"2026-03-08T16:00:00.000Z","sp":2.85},{"stockId":639,"date":"2026-03-05T16:00:00.000Z","sp":2.82},{"date":"2026-03-04T16:00:00.000Z","stockId":639,"sp":2.74},{"stockId":639,"date":"2026-03-03T16:00:00.000Z","sp":2.72},{"stockId":639,"date":"2026-03-02T16:00:00.000Z","sp":2.74},{"stockId":639,"date":"2026-03-01T16:00:00.000Z","sp":2.8},{"date":"2026-02-26T16:00:00.000Z","stockId":639,"sp":2.92},{"stockId":639,"date":"2026-02-25T16:00:00.000Z","sp":2.9},{"date":"2026-02-24T16:00:00.000Z","stockId":639,"sp":2.94},{"stockId":639,"date":"2026-02-23T16:00:00.000Z","sp":2.91},{"date":"2026-02-12T16:00:00.000Z","stockId":639,"sp":2.85},{"date":"2026-02-11T16:00:00.000Z","stockId":639,"sp":2.85},{"date":"2026-02-10T16:00:00.000Z","stockId":639,"sp":2.93},{"date":"2026-02-09T16:00:00.000Z","stockId":639,"sp":2.96},{"stockId":639,"date":"2026-02-08T16:00:00.000Z","sp":2.96},{"date":"2026-02-05T16:00:00.000Z","stockId":639,"sp":2.93},{"date":"2026-02-04T16:00:00.000Z","stockId":639,"sp":2.93},{"stockId":639,"date":"2026-02-03T16:00:00.000Z","sp":2.91},{"stockId":639,"date":"2026-02-02T16:00:00.000Z","sp":2.86},{"date":"2026-02-01T16:00:00.000Z","stockId":639,"sp":2.85},{"date":"2026-01-29T16:00:00.000Z","stockId":639,"sp":3.17},{"stockId":639,"date":"2026-01-28T16:00:00.000Z","sp":3.21},{"date":"2026-01-27T16:00:00.000Z","stockId":639,"sp":3.18},{"stockId":639,"date":"2026-01-26T16:00:00.000Z","sp":3.18},{"stockId":639,"date":"2026-01-25T16:00:00.000Z","sp":3.24},{"date":"2026-01-22T16:00:00.000Z","stockId":639,"sp":3.31},{"date":"2026-01-21T16:00:00.000Z","stockId":639,"sp":3.3},{"stockId":639,"date":"2026-01-20T16:00:00.000Z","sp":3.24},{"stockId":639,"date":"2026-01-19T16:00:00.000Z","sp":3.25},{"stockId":639,"date":"2026-01-18T16:00:00.000Z","sp":3.26},{"date":"2026-01-15T16:00:00.000Z","stockId":639,"sp":3.17},{"date":"2026-01-14T16:00:00.000Z","stockId":639,"sp":3.24},{"date":"2026-01-13T16:00:00.000Z","stockId":639,"sp":3.33},{"date":"2026-01-12T16:00:00.000Z","stockId":639,"sp":3.38},{"date":"2026-01-11T16:00:00.000Z","stockId":639,"sp":3.42},{"stockId":639,"date":"2026-01-08T16:00:00.000Z","sp":3.33},{"date":"2026-01-07T16:00:00.000Z","stockId":639,"sp":3.32},{"date":"2026-01-06T16:00:00.000Z","stockId":639,"sp":3.29},{"date":"2026-01-05T16:00:00.000Z","stockId":639,"sp":3.34},{"date":"2026-01-04T16:00:00.000Z","stockId":639,"sp":3.29},{"date":"2025-12-30T16:00:00.000Z","stockId":639,"sp":3.31},{"date":"2025-12-29T16:00:00.000Z","stockId":639,"sp":3.32},{"date":"2025-12-28T16:00:00.000Z","stockId":639,"sp":3.38},{"date":"2025-12-25T16:00:00.000Z","stockId":639,"sp":3.52},{"date":"2025-12-24T16:00:00.000Z","stockId":639,"sp":3.51},{"date":"2025-12-23T16:00:00.000Z","stockId":639,"sp":3.52},{"date":"2025-12-22T16:00:00.000Z","stockId":639,"sp":3.59},{"date":"2025-12-21T16:00:00.000Z","stockId":639,"sp":3.67},{"date":"2025-12-18T16:00:00.000Z","stockId":639,"sp":3.62},{"date":"2025-12-17T16:00:00.000Z","stockId":639,"sp":3.29},{"date":"2025-12-16T16:00:00.000Z","stockId":639,"sp":3.22},{"date":"2025-12-15T16:00:00.000Z","stockId":639,"sp":3.26},{"date":"2025-12-14T16:00:00.000Z","stockId":639,"sp":3.25},{"date":"2025-12-11T16:00:00.000Z","stockId":639,"sp":3.18},{"date":"2025-12-10T16:00:00.000Z","stockId":639,"sp":3.26},{"date":"2025-12-09T16:00:00.000Z","stockId":639,"sp":3.54},{"date":"2025-12-08T16:00:00.000Z","stockId":639,"sp":3.62},{"date":"2025-12-07T16:00:00.000Z","stockId":639,"sp":3.76},{"date":"2025-12-04T16:00:00.000Z","stockId":639,"sp":3.76},{"date":"2025-12-03T16:00:00.000Z","stockId":639,"sp":3.42},{"date":"2025-12-02T16:00:00.000Z","stockId":639,"sp":3.59},{"date":"2025-12-01T16:00:00.000Z","stockId":639,"sp":3.55},{"date":"2025-11-30T16:00:00.000Z","stockId":639,"sp":3.4},{"date":"2025-11-27T16:00:00.000Z","stockId":639,"sp":3.41},{"date":"2025-11-26T16:00:00.000Z","stockId":639,"sp":3.32},{"date":"2025-11-25T16:00:00.000Z","stockId":639,"sp":3.25},{"date":"2025-11-24T16:00:00.000Z","stockId":639,"sp":3.22},{"date":"2025-11-23T16:00:00.000Z","stockId":639,"sp":3.19},{"date":"2025-11-20T16:00:00.000Z","stockId":639,"sp":3.17},{"date":"2025-11-19T16:00:00.000Z","stockId":639,"sp":3.38},{"date":"2025-11-18T16:00:00.000Z","stockId":639,"sp":3.5},{"date":"2025-11-17T16:00:00.000Z","stockId":639,"sp":3.43},{"date":"2025-11-16T16:00:00.000Z","stockId":639,"sp":3.49},{"date":"2025-11-13T16:00:00.000Z","stockId":639,"sp":3.5},{"date":"2025-11-12T16:00:00.000Z","stockId":639,"sp":3.53},{"date":"2025-11-11T16:00:00.000Z","stockId":639,"sp":3.47},{"date":"2025-11-10T16:00:00.000Z","stockId":639,"sp":3.46},{"date":"2025-11-09T16:00:00.000Z","stockId":639,"sp":3.39},{"date":"2025-11-06T16:00:00.000Z","stockId":639,"sp":3.29},{"date":"2025-11-05T16:00:00.000Z","stockId":639,"sp":3.29},{"date":"2025-11-04T16:00:00.000Z","stockId":639,"sp":3.32},{"date":"2025-11-03T16:00:00.000Z","stockId":639,"sp":3.31},{"date":"2025-11-02T16:00:00.000Z","stockId":639,"sp":3.32},{"date":"2025-10-30T16:00:00.000Z","stockId":639,"sp":3.22},{"date":"2025-10-29T16:00:00.000Z","stockId":639,"sp":3.21},{"date":"2025-10-28T16:00:00.000Z","stockId":639,"sp":3.23},{"date":"2025-10-27T16:00:00.000Z","stockId":639,"sp":3.28},{"date":"2025-10-26T16:00:00.000Z","stockId":639,"sp":3.29},{"date":"2025-10-23T16:00:00.000Z","stockId":639,"sp":3.26},{"date":"2025-10-22T16:00:00.000Z","stockId":639,"sp":3.22},{"date":"2025-10-21T16:00:00.000Z","stockId":639,"sp":3.18},{"date":"2025-10-20T16:00:00.000Z","stockId":639,"sp":3.14},{"date":"2025-10-19T16:00:00.000Z","stockId":639,"sp":3.07},{"date":"2025-10-16T16:00:00.000Z","stockId":639,"sp":3.05},{"date":"2025-10-15T16:00:00.000Z","stockId":639,"sp":3.08},{"date":"2025-10-14T16:00:00.000Z","stockId":639,"sp":3.12},{"date":"2025-10-13T16:00:00.000Z","stockId":639,"sp":3.09},{"date":"2025-10-12T16:00:00.000Z","stockId":639,"sp":3.09},{"date":"2025-10-09T16:00:00.000Z","stockId":639,"sp":3.13},{"date":"2025-10-08T16:00:00.000Z","stockId":639,"sp":3.09},{"date":"2025-09-29T16:00:00.000Z","stockId":639,"sp":3.1},{"date":"2025-09-28T16:00:00.000Z","stockId":639,"sp":3.09},{"date":"2025-09-25T16:00:00.000Z","stockId":639,"sp":3.08},{"date":"2025-09-24T16:00:00.000Z","stockId":639,"sp":3.08},{"date":"2025-09-23T16:00:00.000Z","stockId":639,"sp":3.13},{"date":"2025-09-22T16:00:00.000Z","stockId":639,"sp":3.12},{"date":"2025-09-21T16:00:00.000Z","stockId":639,"sp":3.19},{"date":"2025-09-18T16:00:00.000Z","stockId":639,"sp":3.25},{"date":"2025-09-17T16:00:00.000Z","stockId":639,"sp":3.34},{"date":"2025-09-16T16:00:00.000Z","stockId":639,"sp":3.37},{"date":"2025-09-15T16:00:00.000Z","stockId":639,"sp":3.42},{"date":"2025-09-14T16:00:00.000Z","stockId":639,"sp":3.41},{"date":"2025-09-11T16:00:00.000Z","stockId":639,"sp":3.38},{"date":"2025-09-10T16:00:00.000Z","stockId":639,"sp":3.39},{"date":"2025-09-09T16:00:00.000Z","stockId":639,"sp":3.42},{"date":"2025-09-08T16:00:00.000Z","stockId":639,"sp":3.36},{"date":"2025-09-07T16:00:00.000Z","stockId":639,"sp":3.35},{"date":"2025-09-04T16:00:00.000Z","stockId":639,"sp":3.34},{"date":"2025-09-03T16:00:00.000Z","stockId":639,"sp":3.32},{"date":"2025-09-02T16:00:00.000Z","stockId":639,"sp":3.2},{"date":"2025-09-01T16:00:00.000Z","stockId":639,"sp":3.27},{"date":"2025-08-31T16:00:00.000Z","stockId":639,"sp":3.22},{"date":"2025-08-28T16:00:00.000Z","stockId":639,"sp":3.2},{"date":"2025-08-27T16:00:00.000Z","stockId":639,"sp":3.2},{"date":"2025-08-26T16:00:00.000Z","stockId":639,"sp":3.21},{"date":"2025-08-25T16:00:00.000Z","stockId":639,"sp":3.33},{"date":"2025-08-24T16:00:00.000Z","stockId":639,"sp":3.31},{"date":"2025-08-21T16:00:00.000Z","stockId":639,"sp":3.29},{"date":"2025-08-20T16:00:00.000Z","stockId":639,"sp":3.31},{"date":"2025-08-19T16:00:00.000Z","stockId":639,"sp":3.35},{"date":"2025-08-18T16:00:00.000Z","stockId":639,"sp":3.28},{"date":"2025-08-17T16:00:00.000Z","stockId":639,"sp":3.23},{"date":"2025-08-14T16:00:00.000Z","stockId":639,"sp":3.21},{"date":"2025-08-13T16:00:00.000Z","stockId":639,"sp":3.21},{"date":"2025-08-12T16:00:00.000Z","stockId":639,"sp":3.33},{"date":"2025-08-11T16:00:00.000Z","stockId":639,"sp":3.27},{"date":"2025-08-10T16:00:00.000Z","stockId":639,"sp":3.27},{"date":"2025-08-07T16:00:00.000Z","stockId":639,"sp":3.2},{"date":"2025-08-06T16:00:00.000Z","stockId":639,"sp":3.22},{"date":"2025-08-05T16:00:00.000Z","stockId":639,"sp":3.21},{"date":"2025-08-04T16:00:00.000Z","stockId":639,"sp":3.24},{"date":"2025-08-03T16:00:00.000Z","stockId":639,"sp":3.2},{"date":"2025-07-31T16:00:00.000Z","stockId":639,"sp":3.21},{"date":"2025-07-30T16:00:00.000Z","stockId":639,"sp":3.19},{"date":"2025-07-29T16:00:00.000Z","stockId":639,"sp":3.3},{"date":"2025-07-28T16:00:00.000Z","stockId":639,"sp":3.27},{"date":"2025-07-27T16:00:00.000Z","stockId":639,"sp":3.29},{"date":"2025-07-24T16:00:00.000Z","stockId":639,"sp":3.31},{"date":"2025-07-23T16:00:00.000Z","stockId":639,"sp":3.36},{"date":"2025-07-22T16:00:00.000Z","stockId":639,"sp":3.29},{"date":"2025-07-21T16:00:00.000Z","stockId":639,"sp":3.34},{"date":"2025-07-20T16:00:00.000Z","stockId":639,"sp":3.33},{"date":"2025-07-17T16:00:00.000Z","stockId":639,"sp":3.3},{"date":"2025-07-16T16:00:00.000Z","stockId":639,"sp":3.31},{"date":"2025-07-15T16:00:00.000Z","stockId":639,"sp":3.25},{"date":"2025-07-14T16:00:00.000Z","stockId":639,"sp":3.22},{"date":"2025-07-13T16:00:00.000Z","stockId":639,"sp":3.33},{"date":"2025-07-10T16:00:00.000Z","stockId":639,"sp":3.33},{"date":"2025-07-09T16:00:00.000Z","stockId":639,"sp":3.35},{"date":"2025-07-08T16:00:00.000Z","stockId":639,"sp":3.31},{"date":"2025-07-07T16:00:00.000Z","stockId":639,"sp":3.31},{"date":"2025-07-06T16:00:00.000Z","stockId":639,"sp":3.28},{"date":"2025-07-03T16:00:00.000Z","stockId":639,"sp":3.21},{"date":"2025-07-02T16:00:00.000Z","stockId":639,"sp":3.27},{"date":"2025-07-01T16:00:00.000Z","stockId":639,"sp":3.28},{"date":"2025-06-30T16:00:00.000Z","stockId":639,"sp":3.23},{"date":"2025-06-29T16:00:00.000Z","stockId":639,"sp":3.22},{"date":"2025-06-26T16:00:00.000Z","stockId":639,"sp":3.22},{"date":"2025-06-25T16:00:00.000Z","stockId":639,"sp":3.21},{"date":"2025-06-24T16:00:00.000Z","stockId":639,"sp":3.19},{"date":"2025-06-23T16:00:00.000Z","stockId":639,"sp":3.23},{"date":"2025-06-22T16:00:00.000Z","stockId":639,"sp":3.15},{"date":"2025-06-19T16:00:00.000Z","stockId":639,"sp":3.09},{"date":"2025-06-18T16:00:00.000Z","stockId":639,"sp":3.11},{"date":"2025-06-17T16:00:00.000Z","stockId":639,"sp":3.22},{"date":"2025-06-16T16:00:00.000Z","stockId":639,"sp":3.31},{"date":"2025-06-15T16:00:00.000Z","stockId":639,"sp":3.34},{"date":"2025-06-12T16:00:00.000Z","stockId":639,"sp":3.31},{"date":"2025-06-11T16:00:00.000Z","stockId":639,"sp":3.52},{"date":"2025-06-10T16:00:00.000Z","stockId":639,"sp":3.52},{"date":"2025-06-09T16:00:00.000Z","stockId":639,"sp":3.57},{"date":"2025-06-08T16:00:00.000Z","stockId":639,"sp":3.47},{"date":"2025-06-05T16:00:00.000Z","stockId":639,"sp":3.43},{"date":"2025-06-04T16:00:00.000Z","stockId":639,"sp":3.41},{"date":"2025-06-03T16:00:00.000Z","stockId":639,"sp":3.59},{"date":"2025-06-02T16:00:00.000Z","stockId":639,"sp":3.49},{"date":"2025-05-29T16:00:00.000Z","stockId":639,"sp":3.35},{"date":"2025-05-28T16:00:00.000Z","stockId":639,"sp":3.37},{"date":"2025-05-27T16:00:00.000Z","stockId":639,"sp":3.45},{"date":"2025-05-26T16:00:00.000Z","stockId":639,"sp":3.32},{"date":"2025-05-25T16:00:00.000Z","stockId":639,"sp":3.02},{"date":"2025-05-22T16:00:00.000Z","stockId":639,"sp":2.98},{"date":"2025-05-21T16:00:00.000Z","stockId":639,"sp":3.12},{"date":"2025-05-20T16:00:00.000Z","stockId":639,"sp":3.2},{"date":"2025-05-19T16:00:00.000Z","stockId":639,"sp":3.33},{"date":"2025-05-18T16:00:00.000Z","stockId":639,"sp":3.27},{"date":"2025-05-15T16:00:00.000Z","stockId":639,"sp":3.23},{"date":"2025-05-14T16:00:00.000Z","stockId":639,"sp":3.17},{"date":"2025-05-13T16:00:00.000Z","stockId":639,"sp":2.88},{"date":"2025-05-12T16:00:00.000Z","stockId":639,"sp":2.88},{"date":"2025-05-11T16:00:00.000Z","stockId":639,"sp":2.91},{"date":"2025-05-08T16:00:00.000Z","stockId":639,"sp":2.92},{"date":"2025-05-07T16:00:00.000Z","stockId":639,"sp":2.94},{"date":"2025-05-06T16:00:00.000Z","stockId":639,"sp":2.86},{"date":"2025-05-05T16:00:00.000Z","stockId":639,"sp":2.83},{"date":"2025-04-29T16:00:00.000Z","stockId":639,"sp":2.75},{"date":"2025-04-28T16:00:00.000Z","stockId":639,"sp":2.78},{"date":"2025-04-27T16:00:00.000Z","stockId":639,"sp":2.78},{"date":"2025-04-24T16:00:00.000Z","stockId":639,"sp":3.02},{"date":"2025-04-23T16:00:00.000Z","stockId":639,"sp":3.01},{"date":"2025-04-22T16:00:00.000Z","stockId":639,"sp":3.06},{"date":"2025-04-21T16:00:00.000Z","stockId":639,"sp":3.32},{"date":"2025-04-20T16:00:00.000Z","stockId":639,"sp":3.23},{"date":"2025-04-17T16:00:00.000Z","stockId":639,"sp":2.94},{"date":"2025-04-16T16:00:00.000Z","stockId":639,"sp":3.14},{"date":"2025-04-15T16:00:00.000Z","stockId":639,"sp":3.12},{"date":"2025-04-14T16:00:00.000Z","stockId":639,"sp":3.16},{"date":"2025-04-13T16:00:00.000Z","stockId":639,"sp":2.87},{"date":"2025-04-10T16:00:00.000Z","stockId":639,"sp":2.78},{"date":"2025-04-09T16:00:00.000Z","stockId":639,"sp":2.84},{"date":"2025-04-08T16:00:00.000Z","stockId":639,"sp":2.69},{"date":"2025-04-07T16:00:00.000Z","stockId":639,"sp":2.76},{"date":"2025-04-06T16:00:00.000Z","stockId":639,"sp":2.51},{"date":"2025-04-02T16:00:00.000Z","stockId":639,"sp":2.79},{"date":"2025-04-01T16:00:00.000Z","stockId":639,"sp":2.76},{"date":"2025-03-31T16:00:00.000Z","stockId":639,"sp":2.78},{"date":"2025-03-30T16:00:00.000Z","stockId":639,"sp":2.78},{"date":"2025-03-27T16:00:00.000Z","stockId":639,"sp":2.82},{"date":"2025-03-26T16:00:00.000Z","stockId":639,"sp":2.92},{"date":"2025-03-25T16:00:00.000Z","stockId":639,"sp":2.94},{"date":"2025-03-24T16:00:00.000Z","stockId":639,"sp":2.93},{"date":"2025-03-23T16:00:00.000Z","stockId":639,"sp":2.95},{"date":"2025-03-20T16:00:00.000Z","stockId":639,"sp":3.04},{"date":"2025-03-19T16:00:00.000Z","stockId":639,"sp":3.07},{"date":"2025-03-18T16:00:00.000Z","stockId":639,"sp":3.1},{"date":"2025-03-17T16:00:00.000Z","stockId":639,"sp":3.15},{"date":"2025-03-16T16:00:00.000Z","stockId":639,"sp":3.19},{"date":"2025-03-13T16:00:00.000Z","stockId":639,"sp":3.19},{"date":"2025-03-12T16:00:00.000Z","stockId":639,"sp":3.02},{"date":"2025-03-11T16:00:00.000Z","stockId":639,"sp":3.06},{"date":"2025-03-10T16:00:00.000Z","stockId":639,"sp":3.06},{"date":"2025-03-09T16:00:00.000Z","stockId":639,"sp":3.1},{"date":"2025-03-06T16:00:00.000Z","stockId":639,"sp":3.06},{"date":"2025-03-05T16:00:00.000Z","stockId":639,"sp":3.12},{"date":"2025-03-04T16:00:00.000Z","stockId":639,"sp":3.11},{"date":"2025-03-03T16:00:00.000Z","stockId":639,"sp":3.15},{"date":"2025-03-02T16:00:00.000Z","stockId":639,"sp":3.14},{"date":"2025-02-27T16:00:00.000Z","stockId":639,"sp":3.18},{"date":"2025-02-26T16:00:00.000Z","stockId":639,"sp":3.35},{"date":"2025-02-25T16:00:00.000Z","stockId":639,"sp":3.25},{"date":"2025-02-24T16:00:00.000Z","stockId":639,"sp":3.18},{"date":"2025-02-23T16:00:00.000Z","stockId":639,"sp":3.21},{"date":"2025-02-20T16:00:00.000Z","stockId":639,"sp":3.16},{"date":"2025-02-19T16:00:00.000Z","stockId":639,"sp":3.19},{"date":"2025-02-18T16:00:00.000Z","stockId":639,"sp":3.17},{"date":"2025-02-17T16:00:00.000Z","stockId":639,"sp":3.18},{"date":"2025-02-16T16:00:00.000Z","stockId":639,"sp":3.34},{"date":"2025-02-13T16:00:00.000Z","stockId":639,"sp":3.19},{"date":"2025-02-12T16:00:00.000Z","stockId":639,"sp":3.28},{"date":"2025-02-11T16:00:00.000Z","stockId":639,"sp":3.26},{"date":"2025-02-10T16:00:00.000Z","stockId":639,"sp":3.28},{"date":"2025-02-09T16:00:00.000Z","stockId":639,"sp":3.33},{"date":"2025-02-06T16:00:00.000Z","stockId":639,"sp":3.17},{"date":"2025-02-05T16:00:00.000Z","stockId":639,"sp":3.07},{"date":"2025-02-04T16:00:00.000Z","stockId":639,"sp":3.07},{"date":"2025-01-26T16:00:00.000Z","stockId":639,"sp":3.02},{"date":"2025-01-23T16:00:00.000Z","stockId":639,"sp":3.36},{"date":"2025-01-22T16:00:00.000Z","stockId":639,"sp":3.36},{"date":"2025-01-21T16:00:00.000Z","stockId":639,"sp":3.4},{"date":"2025-01-20T16:00:00.000Z","stockId":639,"sp":3.46},{"date":"2025-01-19T16:00:00.000Z","stockId":639,"sp":3.52},{"date":"2025-01-16T16:00:00.000Z","stockId":639,"sp":3.49},{"date":"2025-01-15T16:00:00.000Z","stockId":639,"sp":3.53},{"date":"2025-01-14T16:00:00.000Z","stockId":639,"sp":3.49},{"date":"2025-01-13T16:00:00.000Z","stockId":639,"sp":3.48},{"date":"2025-01-12T16:00:00.000Z","stockId":639,"sp":3.33},{"date":"2025-01-09T16:00:00.000Z","stockId":639,"sp":3.33},{"date":"2025-01-08T16:00:00.000Z","stockId":639,"sp":3.49},{"date":"2025-01-07T16:00:00.000Z","stockId":639,"sp":3.49},{"date":"2025-01-06T16:00:00.000Z","stockId":639,"sp":3.48},{"date":"2025-01-05T16:00:00.000Z","stockId":639,"sp":3.43},{"date":"2025-01-02T16:00:00.000Z","stockId":639,"sp":3.44},{"date":"2025-01-01T16:00:00.000Z","stockId":639,"sp":3.69},{"date":"2024-12-30T16:00:00.000Z","stockId":639,"sp":3.6},{"date":"2024-12-29T16:00:00.000Z","stockId":639,"sp":3.64},{"date":"2024-12-26T16:00:00.000Z","stockId":639,"sp":3.73},{"date":"2024-12-25T16:00:00.000Z","stockId":639,"sp":3.69},{"date":"2024-12-24T16:00:00.000Z","stockId":639,"sp":3.74},{"date":"2024-12-23T16:00:00.000Z","stockId":639,"sp":3.87},{"date":"2024-12-22T16:00:00.000Z","stockId":639,"sp":3.84},{"date":"2024-12-19T16:00:00.000Z","stockId":639,"sp":4.1},{"date":"2024-12-18T16:00:00.000Z","stockId":639,"sp":4.08},{"date":"2024-12-17T16:00:00.000Z","stockId":639,"sp":4.18},{"date":"2024-12-16T16:00:00.000Z","stockId":639,"sp":4.39},{"date":"2024-12-15T16:00:00.000Z","stockId":639,"sp":4.74},{"date":"2024-12-12T16:00:00.000Z","stockId":639,"sp":4.67},{"date":"2024-12-11T16:00:00.000Z","stockId":639,"sp":5.02},{"date":"2024-12-10T16:00:00.000Z","stockId":639,"sp":4.7},{"date":"2024-12-09T16:00:00.000Z","stockId":639,"sp":4.52},{"date":"2024-12-08T16:00:00.000Z","stockId":639,"sp":4.64},{"date":"2024-12-05T16:00:00.000Z","stockId":639,"sp":4.38},{"date":"2024-12-04T16:00:00.000Z","stockId":639,"sp":4.24},{"date":"2024-12-03T16:00:00.000Z","stockId":639,"sp":4.34},{"date":"2024-12-02T16:00:00.000Z","stockId":639,"sp":4.18},{"date":"2024-12-01T16:00:00.000Z","stockId":639,"sp":4.38},{"date":"2024-11-28T16:00:00.000Z","stockId":639,"sp":4.15},{"date":"2024-11-27T16:00:00.000Z","stockId":639,"sp":3.98},{"date":"2024-11-26T16:00:00.000Z","stockId":639,"sp":3.79},{"date":"2024-11-25T16:00:00.000Z","stockId":639,"sp":3.86},{"date":"2024-11-24T16:00:00.000Z","stockId":639,"sp":3.74},{"date":"2024-11-21T16:00:00.000Z","stockId":639,"sp":3.72},{"date":"2024-11-20T16:00:00.000Z","stockId":639,"sp":3.99},{"date":"2024-11-19T16:00:00.000Z","stockId":639,"sp":3.9},{"date":"2024-11-18T16:00:00.000Z","stockId":639,"sp":3.84},{"date":"2024-11-17T16:00:00.000Z","stockId":639,"sp":3.73},{"date":"2024-11-14T16:00:00.000Z","stockId":639,"sp":3.71},{"date":"2024-11-13T16:00:00.000Z","stockId":639,"sp":3.85},{"date":"2024-11-12T16:00:00.000Z","stockId":639,"sp":4.03},{"date":"2024-11-11T16:00:00.000Z","stockId":639,"sp":4.41},{"date":"2024-11-10T16:00:00.000Z","stockId":639,"sp":4.64},{"date":"2024-11-07T16:00:00.000Z","stockId":639,"sp":5.15},{"date":"2024-11-06T16:00:00.000Z","stockId":639,"sp":4.68},{"date":"2024-11-05T16:00:00.000Z","stockId":639,"sp":4.25},{"date":"2024-11-04T16:00:00.000Z","stockId":639,"sp":3.86},{"date":"2024-11-03T16:00:00.000Z","stockId":639,"sp":3.51},{"date":"2024-10-31T16:00:00.000Z","stockId":639,"sp":3.19},{"date":"2024-10-30T16:00:00.000Z","stockId":639,"sp":3.1},{"date":"2024-10-29T16:00:00.000Z","stockId":639,"sp":2.97},{"date":"2024-10-28T16:00:00.000Z","stockId":639,"sp":2.98},{"date":"2024-10-27T16:00:00.000Z","stockId":639,"sp":3.15},{"date":"2024-10-24T16:00:00.000Z","stockId":639,"sp":2.99},{"date":"2024-10-23T16:00:00.000Z","stockId":639,"sp":3.05},{"date":"2024-10-22T16:00:00.000Z","stockId":639,"sp":3},{"date":"2024-10-21T16:00:00.000Z","stockId":639,"sp":2.98},{"date":"2024-10-20T16:00:00.000Z","stockId":639,"sp":2.71},{"date":"2024-10-17T16:00:00.000Z","stockId":639,"sp":2.72},{"date":"2024-10-16T16:00:00.000Z","stockId":639,"sp":2.68},{"date":"2024-10-15T16:00:00.000Z","stockId":639,"sp":2.71},{"date":"2024-10-14T16:00:00.000Z","stockId":639,"sp":2.7},{"date":"2024-10-13T16:00:00.000Z","stockId":639,"sp":2.76},{"date":"2024-10-10T16:00:00.000Z","stockId":639,"sp":2.74},{"date":"2024-10-09T16:00:00.000Z","stockId":639,"sp":2.83},{"date":"2024-10-08T16:00:00.000Z","stockId":639,"sp":2.82},{"date":"2024-10-07T16:00:00.000Z","stockId":639,"sp":3.11},{"date":"2024-09-29T16:00:00.000Z","stockId":639,"sp":2.98},{"date":"2024-09-26T16:00:00.000Z","stockId":639,"sp":2.72},{"date":"2024-09-25T16:00:00.000Z","stockId":639,"sp":2.62},{"date":"2024-09-24T16:00:00.000Z","stockId":639,"sp":2.44},{"date":"2024-09-23T16:00:00.000Z","stockId":639,"sp":2.4},{"date":"2024-09-22T16:00:00.000Z","stockId":639,"sp":2.31},{"date":"2024-09-19T16:00:00.000Z","stockId":639,"sp":2.31},{"date":"2024-09-18T16:00:00.000Z","stockId":639,"sp":2.34},{"date":"2024-09-17T16:00:00.000Z","stockId":639,"sp":2.22},{"date":"2024-09-12T16:00:00.000Z","stockId":639,"sp":2.25},{"date":"2024-09-11T16:00:00.000Z","stockId":639,"sp":2.25},{"date":"2024-09-10T16:00:00.000Z","stockId":639,"sp":2.26},{"date":"2024-09-09T16:00:00.000Z","stockId":639,"sp":2.31},{"date":"2024-09-08T16:00:00.000Z","stockId":639,"sp":2.34},{"date":"2024-09-05T16:00:00.000Z","stockId":639,"sp":2.31},{"date":"2024-09-04T16:00:00.000Z","stockId":639,"sp":2.35},{"date":"2024-09-03T16:00:00.000Z","stockId":639,"sp":2.31},{"date":"2024-09-02T16:00:00.000Z","stockId":639,"sp":2.31},{"date":"2024-09-01T16:00:00.000Z","stockId":639,"sp":2.28},{"date":"2024-08-29T16:00:00.000Z","stockId":639,"sp":2.33},{"date":"2024-08-28T16:00:00.000Z","stockId":639,"sp":2.3},{"date":"2024-08-27T16:00:00.000Z","stockId":639,"sp":2.28},{"date":"2024-08-26T16:00:00.000Z","stockId":639,"sp":2.25},{"date":"2024-08-25T16:00:00.000Z","stockId":639,"sp":2.27},{"date":"2024-08-22T16:00:00.000Z","stockId":639,"sp":2.23},{"date":"2024-08-21T16:00:00.000Z","stockId":639,"sp":2.25},{"date":"2024-08-20T16:00:00.000Z","stockId":639,"sp":2.28},{"date":"2024-08-19T16:00:00.000Z","stockId":639,"sp":2.29},{"date":"2024-08-18T16:00:00.000Z","stockId":639,"sp":2.34},{"date":"2024-08-15T16:00:00.000Z","stockId":639,"sp":2.35},{"date":"2024-08-14T16:00:00.000Z","stockId":639,"sp":2.39},{"date":"2024-08-13T16:00:00.000Z","stockId":639,"sp":2.37},{"date":"2024-08-12T16:00:00.000Z","stockId":639,"sp":2.42},{"date":"2024-08-11T16:00:00.000Z","stockId":639,"sp":2.43},{"date":"2024-08-08T16:00:00.000Z","stockId":639,"sp":2.53},{"date":"2024-08-07T16:00:00.000Z","stockId":639,"sp":2.53},{"date":"2024-08-06T16:00:00.000Z","stockId":639,"sp":2.42},{"date":"2024-08-05T16:00:00.000Z","stockId":639,"sp":2.45},{"date":"2024-08-04T16:00:00.000Z","stockId":639,"sp":2.37},{"date":"2024-08-01T16:00:00.000Z","stockId":639,"sp":2.39},{"date":"2024-07-31T16:00:00.000Z","stockId":639,"sp":2.38},{"date":"2024-07-30T16:00:00.000Z","stockId":639,"sp":2.41},{"date":"2024-07-29T16:00:00.000Z","stockId":639,"sp":2.33},{"date":"2024-07-28T16:00:00.000Z","stockId":639,"sp":2.3},{"date":"2024-07-25T16:00:00.000Z","stockId":639,"sp":2.29},{"date":"2024-07-24T16:00:00.000Z","stockId":639,"sp":2.3},{"date":"2024-07-23T16:00:00.000Z","stockId":639,"sp":2.3},{"date":"2024-07-22T16:00:00.000Z","stockId":639,"sp":2.35},{"date":"2024-07-21T16:00:00.000Z","stockId":639,"sp":2.41},{"date":"2024-07-18T16:00:00.000Z","stockId":639,"sp":2.44},{"date":"2024-07-17T16:00:00.000Z","stockId":639,"sp":2.44},{"date":"2024-07-16T16:00:00.000Z","stockId":639,"sp":2.49},{"date":"2024-07-15T16:00:00.000Z","stockId":639,"sp":2.43},{"date":"2024-07-14T16:00:00.000Z","stockId":639,"sp":2.5},{"date":"2024-07-11T16:00:00.000Z","stockId":639,"sp":2.57},{"date":"2024-07-10T16:00:00.000Z","stockId":639,"sp":2.69},{"date":"2024-07-09T16:00:00.000Z","stockId":639,"sp":2.59},{"date":"2024-07-08T16:00:00.000Z","stockId":639,"sp":2.35},{"date":"2024-07-07T16:00:00.000Z","stockId":639,"sp":2.44},{"date":"2024-07-04T16:00:00.000Z","stockId":639,"sp":2.48},{"date":"2024-07-03T16:00:00.000Z","stockId":639,"sp":2.42},{"date":"2024-07-02T16:00:00.000Z","stockId":639,"sp":2.5},{"date":"2024-07-01T16:00:00.000Z","stockId":639,"sp":2.47},{"date":"2024-06-30T16:00:00.000Z","stockId":639,"sp":2.42},{"date":"2024-06-27T16:00:00.000Z","stockId":639,"sp":2.38},{"date":"2024-06-26T16:00:00.000Z","stockId":639,"sp":2.4},{"sp":2.44,"stockId":639,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.35,"stockId":639,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.3,"stockId":639,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.44,"stockId":639,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.49,"stockId":639,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.57,"stockId":639,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.62,"stockId":639,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.6,"stockId":639,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.67,"stockId":639,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.63,"stockId":639,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.73,"stockId":639,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.66,"stockId":639,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.73,"stockId":639,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.57,"stockId":639,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.85,"stockId":639,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.94,"stockId":639,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.02,"stockId":639,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.12,"stockId":639,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.15,"stockId":639,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.15,"stockId":639,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.18,"stockId":639,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.22,"stockId":639,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.21,"stockId":639,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.21,"stockId":639,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.29,"stockId":639,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.31,"stockId":639,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.31,"stockId":639,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.29,"stockId":639,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.28,"stockId":639,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.24,"stockId":639,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.29,"stockId":639,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.23,"stockId":639,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":639,"sp":3.29},{"date":"2024-05-08T16:00:00.000Z","stockId":639,"sp":3.3},{"date":"2024-05-07T16:00:00.000Z","stockId":639,"sp":3.28},{"date":"2024-05-06T16:00:00.000Z","stockId":639,"sp":3.32},{"date":"2024-05-05T16:00:00.000Z","stockId":639,"sp":3.3},{"date":"2024-04-29T16:00:00.000Z","stockId":639,"sp":3.25},{"date":"2024-04-28T16:00:00.000Z","stockId":639,"sp":3.21},{"date":"2024-04-25T16:00:00.000Z","stockId":639,"sp":2.98},{"date":"2024-04-24T16:00:00.000Z","stockId":639,"sp":2.93},{"date":"2024-04-23T16:00:00.000Z","stockId":639,"sp":2.94},{"date":"2024-04-22T16:00:00.000Z","stockId":639,"sp":2.95},{"date":"2024-04-21T16:00:00.000Z","stockId":639,"sp":2.89},{"date":"2024-04-18T16:00:00.000Z","stockId":639,"sp":2.84},{"date":"2024-04-17T16:00:00.000Z","stockId":639,"sp":2.89},{"date":"2024-04-16T16:00:00.000Z","stockId":639,"sp":2.9},{"date":"2024-04-15T16:00:00.000Z","stockId":639,"sp":2.78},{"date":"2024-04-14T16:00:00.000Z","stockId":639,"sp":3.01},{"date":"2024-04-11T16:00:00.000Z","stockId":639,"sp":3.21},{"date":"2024-04-10T16:00:00.000Z","stockId":639,"sp":3.29},{"date":"2024-04-09T16:00:00.000Z","stockId":639,"sp":3.33},{"date":"2024-04-08T16:00:00.000Z","stockId":639,"sp":3.41},{"date":"2024-04-07T16:00:00.000Z","stockId":639,"sp":3.33},{"date":"2024-04-02T16:00:00.000Z","stockId":639,"sp":3.4},{"date":"2024-04-01T16:00:00.000Z","stockId":639,"sp":3.36},{"date":"2024-03-31T16:00:00.000Z","stockId":639,"sp":3.38},{"date":"2024-03-28T16:00:00.000Z","stockId":639,"sp":3.28},{"date":"2024-03-27T16:00:00.000Z","stockId":639,"sp":3.31},{"date":"2024-03-26T16:00:00.000Z","stockId":639,"sp":3.35},{"date":"2024-03-25T16:00:00.000Z","stockId":639,"sp":3.25},{"date":"2024-03-24T16:00:00.000Z","stockId":639,"sp":3.22},{"date":"2024-03-21T16:00:00.000Z","stockId":639,"sp":3.33},{"date":"2024-03-20T16:00:00.000Z","stockId":639,"sp":3.42},{"date":"2024-03-19T16:00:00.000Z","stockId":639,"sp":3.34},{"date":"2024-03-18T16:00:00.000Z","stockId":639,"sp":3.3},{"date":"2024-03-17T16:00:00.000Z","stockId":639,"sp":3.29},{"date":"2024-03-14T16:00:00.000Z","stockId":639,"sp":3.25},{"date":"2024-03-13T16:00:00.000Z","stockId":639,"sp":3.2},{"date":"2024-03-12T16:00:00.000Z","stockId":639,"sp":3.23},{"date":"2024-03-11T16:00:00.000Z","stockId":639,"sp":3.27},{"date":"2024-03-10T16:00:00.000Z","stockId":639,"sp":3.14},{"date":"2024-03-07T16:00:00.000Z","stockId":639,"sp":3.03},{"date":"2024-03-06T16:00:00.000Z","stockId":639,"sp":3.05},{"date":"2024-03-05T16:00:00.000Z","stockId":639,"sp":3.05},{"date":"2024-03-04T16:00:00.000Z","stockId":639,"sp":3.03},{"date":"2024-03-03T16:00:00.000Z","stockId":639,"sp":3.13},{"date":"2024-02-29T16:00:00.000Z","stockId":639,"sp":3.23},{"date":"2024-02-28T16:00:00.000Z","stockId":639,"sp":3.25},{"date":"2024-02-27T16:00:00.000Z","stockId":639,"sp":3.12},{"date":"2024-02-26T16:00:00.000Z","stockId":639,"sp":3.37},{"date":"2024-02-25T16:00:00.000Z","stockId":639,"sp":3.29},{"date":"2024-02-22T16:00:00.000Z","stockId":639,"sp":3.27},{"date":"2024-02-21T16:00:00.000Z","stockId":639,"sp":3.16},{"date":"2024-02-20T16:00:00.000Z","stockId":639,"sp":3.1},{"date":"2024-02-19T16:00:00.000Z","stockId":639,"sp":2.98},{"date":"2024-02-18T16:00:00.000Z","stockId":639,"sp":2.98},{"date":"2024-02-07T16:00:00.000Z","stockId":639,"sp":2.86},{"date":"2024-02-06T16:00:00.000Z","stockId":639,"sp":2.66},{"date":"2024-02-05T16:00:00.000Z","stockId":639,"sp":2.76},{"date":"2024-02-04T16:00:00.000Z","stockId":639,"sp":2.85},{"date":"2024-02-01T16:00:00.000Z","stockId":639,"sp":3.17},{"date":"2024-01-31T16:00:00.000Z","stockId":639,"sp":3.36},{"date":"2024-01-30T16:00:00.000Z","stockId":639,"sp":3.51},{"date":"2024-01-29T16:00:00.000Z","stockId":639,"sp":3.77},{"date":"2024-01-28T16:00:00.000Z","stockId":639,"sp":3.87},{"date":"2024-01-25T16:00:00.000Z","stockId":639,"sp":3.99},{"date":"2024-01-24T16:00:00.000Z","stockId":639,"sp":4.03},{"date":"2024-01-23T16:00:00.000Z","stockId":639,"sp":3.89},{"date":"2024-01-22T16:00:00.000Z","stockId":639,"sp":3.79},{"date":"2024-01-21T16:00:00.000Z","stockId":639,"sp":3.88},{"date":"2024-01-18T16:00:00.000Z","stockId":639,"sp":4.14},{"date":"2024-01-17T16:00:00.000Z","stockId":639,"sp":4.15},{"date":"2024-01-16T16:00:00.000Z","stockId":639,"sp":4.24},{"date":"2024-01-15T16:00:00.000Z","stockId":639,"sp":4.38},{"date":"2024-01-14T16:00:00.000Z","stockId":639,"sp":4.4},{"date":"2024-01-11T16:00:00.000Z","stockId":639,"sp":4.48},{"date":"2024-01-10T16:00:00.000Z","stockId":639,"sp":4.38},{"date":"2024-01-09T16:00:00.000Z","stockId":639,"sp":4.36},{"date":"2024-01-08T16:00:00.000Z","stockId":639,"sp":4.31},{"date":"2024-01-07T16:00:00.000Z","stockId":639,"sp":4.26},{"date":"2024-01-04T16:00:00.000Z","stockId":639,"sp":4.33},{"date":"2024-01-03T16:00:00.000Z","stockId":639,"sp":4.42},{"date":"2024-01-02T16:00:00.000Z","stockId":639,"sp":4.42},{"date":"2024-01-01T16:00:00.000Z","stockId":639,"sp":4.49},{"date":"2023-12-28T16:00:00.000Z","stockId":639,"sp":4.42},{"date":"2023-12-27T16:00:00.000Z","stockId":639,"sp":4.45},{"date":"2023-12-26T16:00:00.000Z","stockId":639,"sp":4.48},{"date":"2023-12-25T16:00:00.000Z","stockId":639,"sp":4.36},{"date":"2023-12-24T16:00:00.000Z","stockId":639,"sp":4.44},{"date":"2023-12-21T16:00:00.000Z","stockId":639,"sp":4.43},{"date":"2023-12-20T16:00:00.000Z","stockId":639,"sp":4.49},{"date":"2023-12-19T16:00:00.000Z","stockId":639,"sp":4.48},{"date":"2023-12-18T16:00:00.000Z","stockId":639,"sp":4.58},{"date":"2023-12-17T16:00:00.000Z","stockId":639,"sp":4.59},{"date":"2023-12-14T16:00:00.000Z","stockId":639,"sp":4.65},{"date":"2023-12-13T16:00:00.000Z","stockId":639,"sp":4.65},{"date":"2023-12-12T16:00:00.000Z","stockId":639,"sp":4.66},{"date":"2023-12-11T16:00:00.000Z","stockId":639,"sp":4.71},{"date":"2023-12-10T16:00:00.000Z","stockId":639,"sp":4.66},{"date":"2023-12-07T16:00:00.000Z","stockId":639,"sp":4.71},{"date":"2023-12-06T16:00:00.000Z","stockId":639,"sp":4.8},{"date":"2023-12-05T16:00:00.000Z","stockId":639,"sp":4.78},{"date":"2023-12-04T16:00:00.000Z","stockId":639,"sp":4.81},{"date":"2023-12-03T16:00:00.000Z","stockId":639,"sp":4.81},{"date":"2023-11-30T16:00:00.000Z","stockId":639,"sp":4.81},{"date":"2023-11-29T16:00:00.000Z","stockId":639,"sp":4.86},{"date":"2023-11-28T16:00:00.000Z","stockId":639,"sp":4.83},{"date":"2023-11-27T16:00:00.000Z","stockId":639,"sp":4.78},{"date":"2023-11-26T16:00:00.000Z","stockId":639,"sp":4.72},{"date":"2023-11-23T16:00:00.000Z","stockId":639,"sp":4.71},{"date":"2023-11-22T16:00:00.000Z","stockId":639,"sp":4.44},{"date":"2023-11-21T16:00:00.000Z","stockId":639,"sp":4.41},{"date":"2023-11-20T16:00:00.000Z","stockId":639,"sp":4.4},{"date":"2023-11-19T16:00:00.000Z","stockId":639,"sp":4.51},{"date":"2023-11-16T16:00:00.000Z","stockId":639,"sp":4.52},{"date":"2023-11-15T16:00:00.000Z","stockId":639,"sp":4.54},{"date":"2023-11-14T16:00:00.000Z","stockId":639,"sp":4.54},{"date":"2023-11-13T16:00:00.000Z","stockId":639,"sp":4.53},{"date":"2023-11-12T16:00:00.000Z","stockId":639,"sp":4.52},{"date":"2023-11-09T16:00:00.000Z","stockId":639,"sp":4.47},{"date":"2023-11-08T16:00:00.000Z","stockId":639,"sp":4.39},{"date":"2023-11-07T16:00:00.000Z","stockId":639,"sp":4.44},{"date":"2023-11-06T16:00:00.000Z","stockId":639,"sp":4.49},{"date":"2023-11-05T16:00:00.000Z","stockId":639,"sp":4.46},{"date":"2023-11-02T16:00:00.000Z","stockId":639,"sp":4.42},{"date":"2023-11-01T16:00:00.000Z","stockId":639,"sp":4.42},{"date":"2023-10-31T16:00:00.000Z","stockId":639,"sp":4.54},{"date":"2023-10-30T16:00:00.000Z","stockId":639,"sp":4.55},{"date":"2023-10-29T16:00:00.000Z","stockId":639,"sp":4.49},{"date":"2023-10-26T16:00:00.000Z","stockId":639,"sp":4.34},{"date":"2023-10-25T16:00:00.000Z","stockId":639,"sp":4.05},{"date":"2023-10-24T16:00:00.000Z","stockId":639,"sp":4.04},{"date":"2023-10-23T16:00:00.000Z","stockId":639,"sp":3.98},{"date":"2023-10-22T16:00:00.000Z","stockId":639,"sp":3.83},{"date":"2023-10-19T16:00:00.000Z","stockId":639,"sp":3.93},{"date":"2023-10-18T16:00:00.000Z","stockId":639,"sp":3.96},{"date":"2023-10-17T16:00:00.000Z","stockId":639,"sp":3.99},{"date":"2023-10-16T16:00:00.000Z","stockId":639,"sp":4.06},{"date":"2023-10-15T16:00:00.000Z","stockId":639,"sp":4.11},{"date":"2023-10-12T16:00:00.000Z","stockId":639,"sp":4.09},{"date":"2023-10-11T16:00:00.000Z","stockId":639,"sp":4.15},{"date":"2023-10-10T16:00:00.000Z","stockId":639,"sp":4.13},{"date":"2023-10-09T16:00:00.000Z","stockId":639,"sp":4.14},{"date":"2023-10-08T16:00:00.000Z","stockId":639,"sp":4.16},{"date":"2023-09-27T16:00:00.000Z","stockId":639,"sp":4.21},{"date":"2023-09-26T16:00:00.000Z","stockId":639,"sp":4.23},{"date":"2023-09-25T16:00:00.000Z","stockId":639,"sp":4.23},{"date":"2023-09-24T16:00:00.000Z","stockId":639,"sp":4.34},{"date":"2023-09-21T16:00:00.000Z","stockId":639,"sp":4.37},{"date":"2023-09-20T16:00:00.000Z","stockId":639,"sp":4.32},{"date":"2023-09-19T16:00:00.000Z","stockId":639,"sp":4.43},{"date":"2023-09-18T16:00:00.000Z","stockId":639,"sp":4.41},{"date":"2023-09-17T16:00:00.000Z","stockId":639,"sp":4.44},{"date":"2023-09-14T16:00:00.000Z","stockId":639,"sp":4.41},{"date":"2023-09-13T16:00:00.000Z","stockId":639,"sp":4.43},{"date":"2023-09-12T16:00:00.000Z","stockId":639,"sp":4.44},{"date":"2023-09-11T16:00:00.000Z","stockId":639,"sp":4.52},{"date":"2023-09-10T16:00:00.000Z","stockId":639,"sp":4.36},{"date":"2023-09-07T16:00:00.000Z","stockId":639,"sp":4.35},{"date":"2023-09-06T16:00:00.000Z","stockId":639,"sp":4.3},{"date":"2023-09-05T16:00:00.000Z","stockId":639,"sp":4.37},{"date":"2023-09-04T16:00:00.000Z","stockId":639,"sp":4.39},{"date":"2023-09-03T16:00:00.000Z","stockId":639,"sp":4.49},{"date":"2023-08-31T16:00:00.000Z","stockId":639,"sp":4.41},{"date":"2023-08-30T16:00:00.000Z","stockId":639,"sp":4.42},{"date":"2023-08-29T16:00:00.000Z","stockId":639,"sp":4.5},{"date":"2023-08-28T16:00:00.000Z","stockId":639,"sp":4.47},{"date":"2023-08-27T16:00:00.000Z","stockId":639,"sp":4.46},{"date":"2023-08-24T16:00:00.000Z","stockId":639,"sp":4.39},{"date":"2023-08-23T16:00:00.000Z","stockId":639,"sp":4.55},{"date":"2023-08-22T16:00:00.000Z","stockId":639,"sp":4.46},{"date":"2023-08-21T16:00:00.000Z","stockId":639,"sp":4.48},{"date":"2023-08-20T16:00:00.000Z","stockId":639,"sp":4.52},{"date":"2023-08-17T16:00:00.000Z","stockId":639,"sp":4.55},{"date":"2023-08-16T16:00:00.000Z","stockId":639,"sp":4.61},{"date":"2023-08-15T16:00:00.000Z","stockId":639,"sp":4.55},{"date":"2023-08-14T16:00:00.000Z","stockId":639,"sp":4.59},{"date":"2023-08-13T16:00:00.000Z","stockId":639,"sp":4.6},{"date":"2023-08-10T16:00:00.000Z","stockId":639,"sp":4.63},{"date":"2023-08-09T16:00:00.000Z","stockId":639,"sp":4.72},{"date":"2023-08-08T16:00:00.000Z","stockId":639,"sp":4.7},{"date":"2023-08-07T16:00:00.000Z","stockId":639,"sp":4.75},{"date":"2023-08-06T16:00:00.000Z","stockId":639,"sp":4.79},{"date":"2023-08-03T16:00:00.000Z","stockId":639,"sp":4.79},{"date":"2023-08-02T16:00:00.000Z","stockId":639,"sp":4.94},{"date":"2023-08-01T16:00:00.000Z","stockId":639,"sp":4.81},{"date":"2023-07-31T16:00:00.000Z","stockId":639,"sp":4.83}],"dateFlag":"day"}