window.pageData = {"stock":{"_id":797,"stockCode":"000797","exchange":"sz","market":"a","stockType":"company","followedNum":178,"ipoDate":"1997-07-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":13,"fsTableType":"non_financial","tickerId":797,"memoNum":7,"establishDate":"1988-06-14T15:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"中国武夷","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":1,"financingFlag":1,"pinyin":"zgwy","actualControllerTypes":["state_owned"],"actualControllerName":"福建省国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-27T16:00:00.000Z"],"lastExpectedDate":"2026-04-27T16:00:00.000Z","lastUpdated":"2026-04-04T19:07:05.333Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-23T16:00:00.000Z"],"lastExpectedDate":"2026-04-23T16:00:00.000Z","lastUpdated":"2026-04-04T19:07:05.310Z"}],"province":{"shortName":"福建"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-3.6689676139664664},"pb":{"mcw":0.8136644980680355},"ps_ttm":{"mcw":0.5436074602782248},"dyr":{"mcw":0.008748106438587835}},"staticDividendYieldRatio":0.010483277438193543},"industryGroup":{"cni":[{"_id":2000000000011,"stockCode":"C11","exchange":"sz","stockType":"industry","source":"cni","tickerId":11,"name":"房地产"},{"_id":2000000001101,"stockCode":"C1101","exchange":"sz","stockType":"industry","source":"cni","tickerId":1101,"name":"房地产开发和管理"},{"_id":2000000110101,"stockCode":"C110101","exchange":"sz","stockType":"industry","source":"cni","tickerId":110101,"name":"住宅地产开发和管理"}],"sw":[{"_id":2010000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw","tickerId":430000,"source":"sw"},{"_id":2010000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430100,"source":"sw"},{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw"}],"sw_2021":[{"_id":2020000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw_2021","tickerId":430000,"source":"sw_2021"},{"_id":2020000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw_2021","tickerId":430100,"source":"sw_2021"},{"_id":2020000430101,"stockCode":"430101","name":"住宅开发","stockType":"industry","exchange":"sw_2021","tickerId":430101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399393,"stockCode":"399393","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399393,"name":"国证地产","weighting":0.006},{"_id":1000000931775,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931775","tickerId":931775,"source":"csi","name":"房地产","weighting":0.00485},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00034},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00011},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.chinawuyi.com.cn","companyName":"中国武夷实业股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-01-30T16:00:00.000Z","content":"预计公司2025年01-12月扣非前归属于上市公司股东的净利润亏损35000万元-45500万元。","maxProfit":-350000000,"minProfit":-455000000,"performanceType":"deficit","reason":"1、公司根据市场情况动态调整房地产业务经营及销售策略，加快推动库存产品去化。部分项目销售价格下跌，导致项目销售毛利率下降，同时公司结合项目所处区域的市场状况和实际销售情况，根据谨慎性原则计提相应减值准备。2、公司加大国际工程应收账款清收力度，取得了一定成效，但个别项目工程回款未达预期导致计提信用减值损失增加。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":797,"type":"tr_dri","cagr_p_r_fs":0.00398946882363127,"cagr_p_r_fys":-0.3053435114503825,"cagr_p_r_y1":-0.05862068965517131,"cagr_p_r_y3":-0.05895498263325927,"cagr_p_r_y5":-0.03255660477488054,"p_r_fs":0.12113392742525986,"cagr_p_r_d30":-0.09000000000000052,"cagr_p_r_d60":-0.1019736842105271,"cagr_p_r_d90":-0.3053435114503825,"last_data_date":"2026-04-02T16:00:00.000Z","period_date":"1997-07-14T16:00:00.000Z","cagr_p_r_y10":-0.053285171782219365,"cagr_p_r_y20":0.06066758917579773,"cagr_p_r_d14":-0.02499999999999991,"cagr_p_r_d7":-0.05208333333333326},"shnc":{"stockId":797,"type":"shnc","shnc_rld":"2025-09-29T16:00:00.000Z","shnc_rln":36855,"shnc_d90":-0.10467884559323681,"shnc_qld":"2025-09-29T16:00:00.000Z","shnc_qln":36855,"shnc_q1":-0.10467884559323681,"shnc_q2":-0.16402032391235313,"shnc_q3":-0.1831781914893617,"shnc_y1":-0.23071303331385154,"shnc_y2":-0.3580163043478261},"ple":{"stockId":797,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":797,"type":"mm_ha","mm_sh":11439008,"mm_sha":44955301,"mm_sh_cap_r":0.007283336634114908,"spc":-0.0344,"mm_shc_v_r":0.5417816875557188,"mm_sh_nba_d1":40035795.93820048,"mm_sh_nba_d5":40035795.93820048,"mm_sh_nba_d20":40035795.93820048,"mm_sh_nba_d60":40035795.93820048,"mm_sh_nba_d120":41350669.47011857,"mm_sh_nba_d240":31593539.14168309,"mm_sh_cap_rc_d1":0.00920920828900637,"mm_sh_cap_rc_d5":0.00920920828900637,"mm_sh_cap_rc_d20":0.00920920828900637,"mm_sh_cap_rc_d60":0.00920920828900637,"mm_sh_cap_rc_d120":0.009520670516732457,"mm_sh_nbv_d1":14463729,"mm_sh_nbv_d5":14463729,"mm_sh_nbv_d20":14463729,"mm_sh_nbv_d60":14463729,"mm_sh_nbv_d120":14952903,"mm_sh_nbv_d240":11556866,"mm_sh_nbp_d1":16228833.083615627,"mm_sh_nbp_d5":-46169.4118070227,"mm_sh_nbp_d20":-46169.4118070227,"mm_sh_nbp_d60":-46169.4118070227,"mm_sh_nbp_d120":229439.15611757897,"mm_sh_nbp_d240":1835958.5077869627,"mm_sh_nbpr_d1":0.4053580727773356,"mm_sh_nbpr_d5":-0.04837175216205413,"mm_sh_nbpr_d20":-0.04837175216205413,"mm_sh_nbpr_d60":-0.04837175216205413,"mm_sh_nbpr_d120":0.6124496403648275,"mm_sh_nbpr_d240":0.3157070258966115,"mm_sh_cap_rc_d240":0.0073583780615729105,"last_data_date":"2025-12-30T16:00:00.000Z","mm_shc_v_r_d120":0.004781034986899842,"mm_shc_v_r_d20":0.027089084377785937,"mm_shc_v_r_d240":0.002010520439859125,"mm_shc_v_r_d5":0.10835633751114375,"mm_shc_v_r_d60":0.009029694792595312,"mm_sh_cap_rc_q1":-0.0057066344768583865,"mm_sh_cap_rc_q2":0.003502573812147983,"mm_sh_cap_rc_q3":0.00381403603987407,"mm_sh_cap_rc_q4":0.00186764638875126,"mm_sh_nba_q1":-35520749.006281585,"mm_sh_nba_q2":4515046.931918897,"mm_sh_nba_q3":5829920.463836986,"mm_sh_nba_q4":-2972739.3369991025,"mm_sh_nbv_q1":-8962683,"mm_sh_nbv_q2":5501046,"mm_sh_nbv_q3":5990220,"mm_sh_nbv_q4":2933274}},"priceMetrics":{"pe_ttm":-25.332667456310034,"d_pe_ttm":-20.35908230685164,"pb":0.8490042832723013,"pb_wo_gw":0.8498387094500207,"dyr":0,"mc":4288159012.41,"mc_om":4288159012.41,"sp":2.73,"spc":-0.0421,"ta":78476086,"to_r":0.01806882557801922,"cmc":4287662840,"ecmc":1934215431.33,"ecmc_psh":52482,"shn":36855}},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":797,"date":"2026-04-02T16:00:00.000Z","sp":2.73},{"date":"2026-04-01T16:00:00.000Z","stockId":797,"sp":2.85},{"stockId":797,"date":"2026-03-31T16:00:00.000Z","sp":2.9},{"date":"2026-03-30T16:00:00.000Z","stockId":797,"sp":3.03},{"stockId":797,"date":"2026-03-29T16:00:00.000Z","sp":2.97},{"date":"2026-03-26T16:00:00.000Z","stockId":797,"sp":2.88},{"stockId":797,"date":"2026-03-25T16:00:00.000Z","sp":2.85},{"date":"2026-03-24T16:00:00.000Z","stockId":797,"sp":2.94},{"date":"2026-03-23T16:00:00.000Z","stockId":797,"sp":2.81},{"stockId":797,"date":"2026-03-22T16:00:00.000Z","sp":2.71},{"stockId":797,"date":"2026-03-19T16:00:00.000Z","sp":2.8},{"date":"2026-03-18T16:00:00.000Z","stockId":797,"sp":2.86},{"date":"2026-03-17T16:00:00.000Z","stockId":797,"sp":2.95},{"date":"2026-03-16T16:00:00.000Z","stockId":797,"sp":3.03},{"date":"2026-03-15T16:00:00.000Z","stockId":797,"sp":3.02},{"stockId":797,"date":"2026-03-12T16:00:00.000Z","sp":3.02},{"stockId":797,"date":"2026-03-11T16:00:00.000Z","sp":3.04},{"stockId":797,"date":"2026-03-10T16:00:00.000Z","sp":3.04},{"stockId":797,"date":"2026-03-09T16:00:00.000Z","sp":3.05},{"date":"2026-03-08T16:00:00.000Z","stockId":797,"sp":3.02},{"date":"2026-03-05T16:00:00.000Z","stockId":797,"sp":3.09},{"date":"2026-03-04T16:00:00.000Z","stockId":797,"sp":3.04},{"stockId":797,"date":"2026-03-03T16:00:00.000Z","sp":3},{"stockId":797,"date":"2026-03-02T16:00:00.000Z","sp":3.01},{"stockId":797,"date":"2026-03-01T16:00:00.000Z","sp":3.09},{"stockId":797,"date":"2026-02-26T16:00:00.000Z","sp":3.17},{"date":"2026-02-25T16:00:00.000Z","stockId":797,"sp":3.12},{"date":"2026-02-24T16:00:00.000Z","stockId":797,"sp":3.22},{"stockId":797,"date":"2026-02-23T16:00:00.000Z","sp":3.14},{"date":"2026-02-12T16:00:00.000Z","stockId":797,"sp":3.09},{"date":"2026-02-11T16:00:00.000Z","stockId":797,"sp":3.1},{"stockId":797,"date":"2026-02-10T16:00:00.000Z","sp":3.17},{"date":"2026-02-09T16:00:00.000Z","stockId":797,"sp":3.2},{"date":"2026-02-08T16:00:00.000Z","stockId":797,"sp":3.25},{"stockId":797,"date":"2026-02-05T16:00:00.000Z","sp":3.16},{"stockId":797,"date":"2026-02-04T16:00:00.000Z","sp":3.24},{"stockId":797,"date":"2026-02-03T16:00:00.000Z","sp":3.19},{"date":"2026-02-02T16:00:00.000Z","stockId":797,"sp":3.11},{"stockId":797,"date":"2026-02-01T16:00:00.000Z","sp":3.04},{"date":"2026-01-29T16:00:00.000Z","stockId":797,"sp":3.1},{"stockId":797,"date":"2026-01-28T16:00:00.000Z","sp":3.19},{"stockId":797,"date":"2026-01-27T16:00:00.000Z","sp":3.1},{"date":"2026-01-26T16:00:00.000Z","stockId":797,"sp":3.12},{"date":"2026-01-25T16:00:00.000Z","stockId":797,"sp":3.16},{"date":"2026-01-22T16:00:00.000Z","stockId":797,"sp":3.32},{"stockId":797,"date":"2026-01-21T16:00:00.000Z","sp":3.27},{"stockId":797,"date":"2026-01-20T16:00:00.000Z","sp":3.24},{"date":"2026-01-19T16:00:00.000Z","stockId":797,"sp":3.25},{"date":"2026-01-18T16:00:00.000Z","stockId":797,"sp":3.27},{"date":"2026-01-15T16:00:00.000Z","stockId":797,"sp":3.24},{"stockId":797,"date":"2026-01-14T16:00:00.000Z","sp":3.29},{"stockId":797,"date":"2026-01-13T16:00:00.000Z","sp":3.36},{"date":"2026-01-12T16:00:00.000Z","stockId":797,"sp":3.46},{"date":"2026-01-11T16:00:00.000Z","stockId":797,"sp":3.66},{"stockId":797,"date":"2026-01-08T16:00:00.000Z","sp":3.85},{"date":"2026-01-07T16:00:00.000Z","stockId":797,"sp":3.85},{"date":"2026-01-06T16:00:00.000Z","stockId":797,"sp":3.82},{"date":"2026-01-05T16:00:00.000Z","stockId":797,"sp":3.86},{"date":"2026-01-04T16:00:00.000Z","stockId":797,"sp":3.84},{"date":"2025-12-30T16:00:00.000Z","stockId":797,"sp":3.93},{"date":"2025-12-29T16:00:00.000Z","stockId":797,"sp":4.07},{"date":"2025-12-28T16:00:00.000Z","stockId":797,"sp":4.03},{"date":"2025-12-25T16:00:00.000Z","stockId":797,"sp":4.09},{"date":"2025-12-24T16:00:00.000Z","stockId":797,"sp":4.16},{"date":"2025-12-23T16:00:00.000Z","stockId":797,"sp":4.13},{"date":"2025-12-22T16:00:00.000Z","stockId":797,"sp":4.02},{"date":"2025-12-21T16:00:00.000Z","stockId":797,"sp":4.08},{"date":"2025-12-18T16:00:00.000Z","stockId":797,"sp":4.16},{"date":"2025-12-17T16:00:00.000Z","stockId":797,"sp":3.94},{"date":"2025-12-16T16:00:00.000Z","stockId":797,"sp":3.58},{"date":"2025-12-15T16:00:00.000Z","stockId":797,"sp":3.49},{"date":"2025-12-14T16:00:00.000Z","stockId":797,"sp":3.76},{"date":"2025-12-11T16:00:00.000Z","stockId":797,"sp":3.74},{"date":"2025-12-10T16:00:00.000Z","stockId":797,"sp":4.01},{"date":"2025-12-09T16:00:00.000Z","stockId":797,"sp":4.46},{"date":"2025-12-08T16:00:00.000Z","stockId":797,"sp":4.29},{"date":"2025-12-07T16:00:00.000Z","stockId":797,"sp":4.1},{"date":"2025-12-04T16:00:00.000Z","stockId":797,"sp":3.89},{"date":"2025-12-03T16:00:00.000Z","stockId":797,"sp":3.62},{"date":"2025-12-02T16:00:00.000Z","stockId":797,"sp":3.67},{"date":"2025-12-01T16:00:00.000Z","stockId":797,"sp":3.76},{"date":"2025-11-30T16:00:00.000Z","stockId":797,"sp":3.6},{"date":"2025-11-27T16:00:00.000Z","stockId":797,"sp":3.53},{"date":"2025-11-26T16:00:00.000Z","stockId":797,"sp":3.38},{"date":"2025-11-25T16:00:00.000Z","stockId":797,"sp":3.44},{"date":"2025-11-24T16:00:00.000Z","stockId":797,"sp":3.69},{"date":"2025-11-23T16:00:00.000Z","stockId":797,"sp":3.35},{"date":"2025-11-20T16:00:00.000Z","stockId":797,"sp":3.59},{"date":"2025-11-19T16:00:00.000Z","stockId":797,"sp":3.67},{"date":"2025-11-18T16:00:00.000Z","stockId":797,"sp":4.05},{"date":"2025-11-17T16:00:00.000Z","stockId":797,"sp":4.5},{"date":"2025-11-16T16:00:00.000Z","stockId":797,"sp":4.43},{"date":"2025-11-13T16:00:00.000Z","stockId":797,"sp":4.03},{"date":"2025-11-12T16:00:00.000Z","stockId":797,"sp":3.76},{"date":"2025-11-11T16:00:00.000Z","stockId":797,"sp":3.42},{"date":"2025-11-10T16:00:00.000Z","stockId":797,"sp":3.43},{"date":"2025-11-09T16:00:00.000Z","stockId":797,"sp":3.32},{"date":"2025-11-06T16:00:00.000Z","stockId":797,"sp":3.1},{"date":"2025-11-05T16:00:00.000Z","stockId":797,"sp":3.12},{"date":"2025-11-04T16:00:00.000Z","stockId":797,"sp":3.26},{"date":"2025-11-03T16:00:00.000Z","stockId":797,"sp":3.42},{"date":"2025-11-02T16:00:00.000Z","stockId":797,"sp":3.11},{"date":"2025-10-30T16:00:00.000Z","stockId":797,"sp":3.01},{"date":"2025-10-29T16:00:00.000Z","stockId":797,"sp":2.87},{"date":"2025-10-28T16:00:00.000Z","stockId":797,"sp":2.99},{"date":"2025-10-27T16:00:00.000Z","stockId":797,"sp":3.21},{"date":"2025-10-26T16:00:00.000Z","stockId":797,"sp":3.04},{"date":"2025-10-23T16:00:00.000Z","stockId":797,"sp":2.94},{"date":"2025-10-22T16:00:00.000Z","stockId":797,"sp":2.96},{"date":"2025-10-21T16:00:00.000Z","stockId":797,"sp":2.99},{"date":"2025-10-20T16:00:00.000Z","stockId":797,"sp":2.91},{"date":"2025-10-19T16:00:00.000Z","stockId":797,"sp":2.79},{"date":"2025-10-16T16:00:00.000Z","stockId":797,"sp":2.74},{"date":"2025-10-15T16:00:00.000Z","stockId":797,"sp":2.74},{"date":"2025-10-14T16:00:00.000Z","stockId":797,"sp":2.75},{"date":"2025-10-13T16:00:00.000Z","stockId":797,"sp":2.73},{"date":"2025-10-12T16:00:00.000Z","stockId":797,"sp":2.73},{"date":"2025-10-09T16:00:00.000Z","stockId":797,"sp":2.75},{"date":"2025-10-08T16:00:00.000Z","stockId":797,"sp":2.72},{"date":"2025-09-29T16:00:00.000Z","stockId":797,"sp":2.76},{"date":"2025-09-28T16:00:00.000Z","stockId":797,"sp":2.77},{"date":"2025-09-25T16:00:00.000Z","stockId":797,"sp":2.73},{"date":"2025-09-24T16:00:00.000Z","stockId":797,"sp":2.73},{"date":"2025-09-23T16:00:00.000Z","stockId":797,"sp":2.75},{"date":"2025-09-22T16:00:00.000Z","stockId":797,"sp":2.71},{"date":"2025-09-21T16:00:00.000Z","stockId":797,"sp":2.85},{"date":"2025-09-18T16:00:00.000Z","stockId":797,"sp":2.88},{"date":"2025-09-17T16:00:00.000Z","stockId":797,"sp":2.9},{"date":"2025-09-16T16:00:00.000Z","stockId":797,"sp":2.96},{"date":"2025-09-15T16:00:00.000Z","stockId":797,"sp":2.98},{"date":"2025-09-14T16:00:00.000Z","stockId":797,"sp":2.94},{"date":"2025-09-11T16:00:00.000Z","stockId":797,"sp":2.91},{"date":"2025-09-10T16:00:00.000Z","stockId":797,"sp":2.85},{"date":"2025-09-09T16:00:00.000Z","stockId":797,"sp":2.83},{"date":"2025-09-08T16:00:00.000Z","stockId":797,"sp":2.79},{"date":"2025-09-07T16:00:00.000Z","stockId":797,"sp":2.74},{"date":"2025-09-04T16:00:00.000Z","stockId":797,"sp":2.71},{"date":"2025-09-03T16:00:00.000Z","stockId":797,"sp":2.69},{"date":"2025-09-02T16:00:00.000Z","stockId":797,"sp":2.68},{"date":"2025-09-01T16:00:00.000Z","stockId":797,"sp":2.73},{"date":"2025-08-31T16:00:00.000Z","stockId":797,"sp":2.74},{"date":"2025-08-28T16:00:00.000Z","stockId":797,"sp":2.71},{"date":"2025-08-27T16:00:00.000Z","stockId":797,"sp":2.73},{"date":"2025-08-26T16:00:00.000Z","stockId":797,"sp":2.73},{"date":"2025-08-25T16:00:00.000Z","stockId":797,"sp":2.83},{"date":"2025-08-24T16:00:00.000Z","stockId":797,"sp":2.83},{"date":"2025-08-21T16:00:00.000Z","stockId":797,"sp":2.78},{"date":"2025-08-20T16:00:00.000Z","stockId":797,"sp":2.79},{"date":"2025-08-19T16:00:00.000Z","stockId":797,"sp":2.8},{"date":"2025-08-18T16:00:00.000Z","stockId":797,"sp":2.79},{"date":"2025-08-17T16:00:00.000Z","stockId":797,"sp":2.77},{"date":"2025-08-14T16:00:00.000Z","stockId":797,"sp":2.74},{"date":"2025-08-13T16:00:00.000Z","stockId":797,"sp":2.69},{"date":"2025-08-12T16:00:00.000Z","stockId":797,"sp":2.74},{"date":"2025-08-11T16:00:00.000Z","stockId":797,"sp":2.77},{"date":"2025-08-10T16:00:00.000Z","stockId":797,"sp":2.76},{"date":"2025-08-07T16:00:00.000Z","stockId":797,"sp":2.71},{"date":"2025-08-06T16:00:00.000Z","stockId":797,"sp":2.72},{"date":"2025-08-05T16:00:00.000Z","stockId":797,"sp":2.7},{"date":"2025-08-04T16:00:00.000Z","stockId":797,"sp":2.7},{"date":"2025-08-03T16:00:00.000Z","stockId":797,"sp":2.68},{"date":"2025-07-31T16:00:00.000Z","stockId":797,"sp":2.67},{"date":"2025-07-30T16:00:00.000Z","stockId":797,"sp":2.68},{"date":"2025-07-29T16:00:00.000Z","stockId":797,"sp":2.78},{"date":"2025-07-28T16:00:00.000Z","stockId":797,"sp":2.8},{"date":"2025-07-27T16:00:00.000Z","stockId":797,"sp":2.81},{"date":"2025-07-24T16:00:00.000Z","stockId":797,"sp":2.82},{"date":"2025-07-23T16:00:00.000Z","stockId":797,"sp":2.83},{"date":"2025-07-22T16:00:00.000Z","stockId":797,"sp":2.79},{"date":"2025-07-21T16:00:00.000Z","stockId":797,"sp":2.81},{"date":"2025-07-20T16:00:00.000Z","stockId":797,"sp":2.77},{"date":"2025-07-17T16:00:00.000Z","stockId":797,"sp":2.72},{"date":"2025-07-16T16:00:00.000Z","stockId":797,"sp":2.73},{"date":"2025-07-15T16:00:00.000Z","stockId":797,"sp":2.75},{"date":"2025-07-14T16:00:00.000Z","stockId":797,"sp":2.75},{"date":"2025-07-13T16:00:00.000Z","stockId":797,"sp":2.81},{"date":"2025-07-10T16:00:00.000Z","stockId":797,"sp":2.84},{"date":"2025-07-09T16:00:00.000Z","stockId":797,"sp":2.85},{"date":"2025-07-08T16:00:00.000Z","stockId":797,"sp":2.78},{"date":"2025-07-07T16:00:00.000Z","stockId":797,"sp":2.75},{"date":"2025-07-06T16:00:00.000Z","stockId":797,"sp":2.74},{"date":"2025-07-03T16:00:00.000Z","stockId":797,"sp":2.7},{"date":"2025-07-02T16:00:00.000Z","stockId":797,"sp":2.72},{"date":"2025-07-01T16:00:00.000Z","stockId":797,"sp":2.72},{"date":"2025-06-30T16:00:00.000Z","stockId":797,"sp":2.69},{"date":"2025-06-29T16:00:00.000Z","stockId":797,"sp":2.69},{"date":"2025-06-26T16:00:00.000Z","stockId":797,"sp":2.68},{"date":"2025-06-25T16:00:00.000Z","stockId":797,"sp":2.68},{"date":"2025-06-24T16:00:00.000Z","stockId":797,"sp":2.65},{"date":"2025-06-23T16:00:00.000Z","stockId":797,"sp":2.67},{"date":"2025-06-22T16:00:00.000Z","stockId":797,"sp":2.63},{"date":"2025-06-19T16:00:00.000Z","stockId":797,"sp":2.61},{"date":"2025-06-18T16:00:00.000Z","stockId":797,"sp":2.61},{"date":"2025-06-17T16:00:00.000Z","stockId":797,"sp":2.67},{"date":"2025-06-16T16:00:00.000Z","stockId":797,"sp":2.7},{"date":"2025-06-15T16:00:00.000Z","stockId":797,"sp":2.7},{"date":"2025-06-12T16:00:00.000Z","stockId":797,"sp":2.68},{"date":"2025-06-11T16:00:00.000Z","stockId":797,"sp":2.72},{"date":"2025-06-10T16:00:00.000Z","stockId":797,"sp":2.77},{"date":"2025-06-09T16:00:00.000Z","stockId":797,"sp":2.68},{"date":"2025-06-08T16:00:00.000Z","stockId":797,"sp":2.7},{"date":"2025-06-05T16:00:00.000Z","stockId":797,"sp":2.69},{"date":"2025-06-04T16:00:00.000Z","stockId":797,"sp":2.68},{"date":"2025-06-03T16:00:00.000Z","stockId":797,"sp":2.69},{"date":"2025-06-02T16:00:00.000Z","stockId":797,"sp":2.67},{"date":"2025-05-29T16:00:00.000Z","stockId":797,"sp":2.67},{"date":"2025-05-28T16:00:00.000Z","stockId":797,"sp":2.69},{"date":"2025-05-27T16:00:00.000Z","stockId":797,"sp":2.66},{"date":"2025-05-26T16:00:00.000Z","stockId":797,"sp":2.69},{"date":"2025-05-25T16:00:00.000Z","stockId":797,"sp":2.66},{"date":"2025-05-22T16:00:00.000Z","stockId":797,"sp":2.65},{"date":"2025-05-21T16:00:00.000Z","stockId":797,"sp":2.7},{"date":"2025-05-20T16:00:00.000Z","stockId":797,"sp":2.76},{"date":"2025-05-19T16:00:00.000Z","stockId":797,"sp":2.75},{"date":"2025-05-18T16:00:00.000Z","stockId":797,"sp":2.76},{"date":"2025-05-15T16:00:00.000Z","stockId":797,"sp":2.72},{"date":"2025-05-14T16:00:00.000Z","stockId":797,"sp":2.72},{"date":"2025-05-13T16:00:00.000Z","stockId":797,"sp":2.74},{"date":"2025-05-12T16:00:00.000Z","stockId":797,"sp":2.72},{"date":"2025-05-11T16:00:00.000Z","stockId":797,"sp":2.73},{"date":"2025-05-08T16:00:00.000Z","stockId":797,"sp":2.72},{"date":"2025-05-07T16:00:00.000Z","stockId":797,"sp":2.76},{"date":"2025-05-06T16:00:00.000Z","stockId":797,"sp":2.76},{"date":"2025-05-05T16:00:00.000Z","stockId":797,"sp":2.71},{"date":"2025-04-29T16:00:00.000Z","stockId":797,"sp":2.67},{"date":"2025-04-28T16:00:00.000Z","stockId":797,"sp":2.7},{"date":"2025-04-27T16:00:00.000Z","stockId":797,"sp":2.73},{"date":"2025-04-24T16:00:00.000Z","stockId":797,"sp":2.93},{"date":"2025-04-23T16:00:00.000Z","stockId":797,"sp":2.99},{"date":"2025-04-22T16:00:00.000Z","stockId":797,"sp":2.93},{"date":"2025-04-21T16:00:00.000Z","stockId":797,"sp":2.97},{"date":"2025-04-20T16:00:00.000Z","stockId":797,"sp":2.97},{"date":"2025-04-17T16:00:00.000Z","stockId":797,"sp":3.04},{"date":"2025-04-16T16:00:00.000Z","stockId":797,"sp":2.85},{"date":"2025-04-15T16:00:00.000Z","stockId":797,"sp":2.81},{"date":"2025-04-14T16:00:00.000Z","stockId":797,"sp":2.82},{"date":"2025-04-13T16:00:00.000Z","stockId":797,"sp":2.76},{"date":"2025-04-10T16:00:00.000Z","stockId":797,"sp":2.78},{"date":"2025-04-09T16:00:00.000Z","stockId":797,"sp":2.79},{"date":"2025-04-08T16:00:00.000Z","stockId":797,"sp":2.69},{"date":"2025-04-07T16:00:00.000Z","stockId":797,"sp":2.63},{"date":"2025-04-06T16:00:00.000Z","stockId":797,"sp":2.61},{"date":"2025-04-02T16:00:00.000Z","stockId":797,"sp":2.9},{"date":"2025-04-01T16:00:00.000Z","stockId":797,"sp":2.87},{"date":"2025-03-31T16:00:00.000Z","stockId":797,"sp":2.87},{"date":"2025-03-30T16:00:00.000Z","stockId":797,"sp":2.85},{"date":"2025-03-27T16:00:00.000Z","stockId":797,"sp":2.92},{"date":"2025-03-26T16:00:00.000Z","stockId":797,"sp":2.83},{"date":"2025-03-25T16:00:00.000Z","stockId":797,"sp":2.86},{"date":"2025-03-24T16:00:00.000Z","stockId":797,"sp":2.85},{"date":"2025-03-23T16:00:00.000Z","stockId":797,"sp":2.83},{"date":"2025-03-20T16:00:00.000Z","stockId":797,"sp":2.92},{"date":"2025-03-19T16:00:00.000Z","stockId":797,"sp":2.93},{"date":"2025-03-18T16:00:00.000Z","stockId":797,"sp":2.93},{"date":"2025-03-17T16:00:00.000Z","stockId":797,"sp":2.97},{"date":"2025-03-16T16:00:00.000Z","stockId":797,"sp":3.01},{"date":"2025-03-13T16:00:00.000Z","stockId":797,"sp":2.97},{"date":"2025-03-12T16:00:00.000Z","stockId":797,"sp":2.95},{"date":"2025-03-11T16:00:00.000Z","stockId":797,"sp":2.93},{"date":"2025-03-10T16:00:00.000Z","stockId":797,"sp":3.01},{"date":"2025-03-09T16:00:00.000Z","stockId":797,"sp":3.01},{"date":"2025-03-06T16:00:00.000Z","stockId":797,"sp":2.95},{"date":"2025-03-05T16:00:00.000Z","stockId":797,"sp":2.9},{"date":"2025-03-04T16:00:00.000Z","stockId":797,"sp":2.97},{"date":"2025-03-03T16:00:00.000Z","stockId":797,"sp":2.7},{"date":"2025-03-02T16:00:00.000Z","stockId":797,"sp":2.71},{"date":"2025-02-27T16:00:00.000Z","stockId":797,"sp":2.67},{"date":"2025-02-26T16:00:00.000Z","stockId":797,"sp":2.74},{"date":"2025-02-25T16:00:00.000Z","stockId":797,"sp":2.72},{"date":"2025-02-24T16:00:00.000Z","stockId":797,"sp":2.67},{"date":"2025-02-23T16:00:00.000Z","stockId":797,"sp":2.7},{"date":"2025-02-20T16:00:00.000Z","stockId":797,"sp":2.66},{"date":"2025-02-19T16:00:00.000Z","stockId":797,"sp":2.67},{"date":"2025-02-18T16:00:00.000Z","stockId":797,"sp":2.69},{"date":"2025-02-17T16:00:00.000Z","stockId":797,"sp":2.67},{"date":"2025-02-16T16:00:00.000Z","stockId":797,"sp":2.74},{"date":"2025-02-13T16:00:00.000Z","stockId":797,"sp":2.72},{"date":"2025-02-12T16:00:00.000Z","stockId":797,"sp":2.79},{"date":"2025-02-11T16:00:00.000Z","stockId":797,"sp":2.78},{"date":"2025-02-10T16:00:00.000Z","stockId":797,"sp":2.73},{"date":"2025-02-09T16:00:00.000Z","stockId":797,"sp":2.77},{"date":"2025-02-06T16:00:00.000Z","stockId":797,"sp":2.72},{"date":"2025-02-05T16:00:00.000Z","stockId":797,"sp":2.67},{"date":"2025-02-04T16:00:00.000Z","stockId":797,"sp":2.67},{"date":"2025-01-26T16:00:00.000Z","stockId":797,"sp":2.67},{"date":"2025-01-23T16:00:00.000Z","stockId":797,"sp":2.67},{"date":"2025-01-22T16:00:00.000Z","stockId":797,"sp":2.67},{"date":"2025-01-21T16:00:00.000Z","stockId":797,"sp":2.67},{"date":"2025-01-20T16:00:00.000Z","stockId":797,"sp":2.73},{"date":"2025-01-19T16:00:00.000Z","stockId":797,"sp":2.74},{"date":"2025-01-16T16:00:00.000Z","stockId":797,"sp":2.72},{"date":"2025-01-15T16:00:00.000Z","stockId":797,"sp":2.7},{"date":"2025-01-14T16:00:00.000Z","stockId":797,"sp":2.69},{"date":"2025-01-13T16:00:00.000Z","stockId":797,"sp":2.67},{"date":"2025-01-12T16:00:00.000Z","stockId":797,"sp":2.59},{"date":"2025-01-09T16:00:00.000Z","stockId":797,"sp":2.58},{"date":"2025-01-08T16:00:00.000Z","stockId":797,"sp":2.65},{"date":"2025-01-07T16:00:00.000Z","stockId":797,"sp":2.65},{"date":"2025-01-06T16:00:00.000Z","stockId":797,"sp":2.65},{"date":"2025-01-05T16:00:00.000Z","stockId":797,"sp":2.62},{"date":"2025-01-02T16:00:00.000Z","stockId":797,"sp":2.63},{"date":"2025-01-01T16:00:00.000Z","stockId":797,"sp":2.73},{"date":"2024-12-30T16:00:00.000Z","stockId":797,"sp":2.77},{"date":"2024-12-29T16:00:00.000Z","stockId":797,"sp":2.83},{"date":"2024-12-26T16:00:00.000Z","stockId":797,"sp":2.87},{"date":"2024-12-25T16:00:00.000Z","stockId":797,"sp":2.83},{"date":"2024-12-24T16:00:00.000Z","stockId":797,"sp":2.82},{"date":"2024-12-23T16:00:00.000Z","stockId":797,"sp":2.88},{"date":"2024-12-22T16:00:00.000Z","stockId":797,"sp":2.88},{"date":"2024-12-19T16:00:00.000Z","stockId":797,"sp":3.05},{"date":"2024-12-18T16:00:00.000Z","stockId":797,"sp":3.06},{"date":"2024-12-17T16:00:00.000Z","stockId":797,"sp":3.11},{"date":"2024-12-16T16:00:00.000Z","stockId":797,"sp":3.12},{"date":"2024-12-15T16:00:00.000Z","stockId":797,"sp":3.29},{"date":"2024-12-12T16:00:00.000Z","stockId":797,"sp":3.26},{"date":"2024-12-11T16:00:00.000Z","stockId":797,"sp":3.4},{"date":"2024-12-10T16:00:00.000Z","stockId":797,"sp":3.3},{"date":"2024-12-09T16:00:00.000Z","stockId":797,"sp":3.19},{"date":"2024-12-08T16:00:00.000Z","stockId":797,"sp":3.17},{"date":"2024-12-05T16:00:00.000Z","stockId":797,"sp":3.27},{"date":"2024-12-04T16:00:00.000Z","stockId":797,"sp":3.18},{"date":"2024-12-03T16:00:00.000Z","stockId":797,"sp":3.16},{"date":"2024-12-02T16:00:00.000Z","stockId":797,"sp":3.28},{"date":"2024-12-01T16:00:00.000Z","stockId":797,"sp":3.21},{"date":"2024-11-28T16:00:00.000Z","stockId":797,"sp":3.09},{"date":"2024-11-27T16:00:00.000Z","stockId":797,"sp":3.08},{"date":"2024-11-26T16:00:00.000Z","stockId":797,"sp":3.02},{"date":"2024-11-25T16:00:00.000Z","stockId":797,"sp":2.99},{"date":"2024-11-24T16:00:00.000Z","stockId":797,"sp":3.01},{"date":"2024-11-21T16:00:00.000Z","stockId":797,"sp":3.02},{"date":"2024-11-20T16:00:00.000Z","stockId":797,"sp":3},{"date":"2024-11-19T16:00:00.000Z","stockId":797,"sp":3.01},{"date":"2024-11-18T16:00:00.000Z","stockId":797,"sp":2.98},{"date":"2024-11-17T16:00:00.000Z","stockId":797,"sp":2.98},{"date":"2024-11-14T16:00:00.000Z","stockId":797,"sp":2.94},{"date":"2024-11-13T16:00:00.000Z","stockId":797,"sp":3.06},{"date":"2024-11-12T16:00:00.000Z","stockId":797,"sp":3.16},{"date":"2024-11-11T16:00:00.000Z","stockId":797,"sp":3.14},{"date":"2024-11-10T16:00:00.000Z","stockId":797,"sp":3.18},{"date":"2024-11-07T16:00:00.000Z","stockId":797,"sp":3.23},{"date":"2024-11-06T16:00:00.000Z","stockId":797,"sp":3.39},{"date":"2024-11-05T16:00:00.000Z","stockId":797,"sp":3.22},{"date":"2024-11-04T16:00:00.000Z","stockId":797,"sp":3.15},{"date":"2024-11-03T16:00:00.000Z","stockId":797,"sp":3.03},{"date":"2024-10-31T16:00:00.000Z","stockId":797,"sp":3.04},{"date":"2024-10-30T16:00:00.000Z","stockId":797,"sp":3.11},{"date":"2024-10-29T16:00:00.000Z","stockId":797,"sp":3.06},{"date":"2024-10-28T16:00:00.000Z","stockId":797,"sp":3.03},{"date":"2024-10-27T16:00:00.000Z","stockId":797,"sp":3.18},{"date":"2024-10-24T16:00:00.000Z","stockId":797,"sp":3.05},{"date":"2024-10-23T16:00:00.000Z","stockId":797,"sp":3},{"date":"2024-10-22T16:00:00.000Z","stockId":797,"sp":3},{"date":"2024-10-21T16:00:00.000Z","stockId":797,"sp":3},{"date":"2024-10-20T16:00:00.000Z","stockId":797,"sp":2.96},{"date":"2024-10-17T16:00:00.000Z","stockId":797,"sp":3},{"date":"2024-10-16T16:00:00.000Z","stockId":797,"sp":2.97},{"date":"2024-10-15T16:00:00.000Z","stockId":797,"sp":3.18},{"date":"2024-10-14T16:00:00.000Z","stockId":797,"sp":3.01},{"date":"2024-10-13T16:00:00.000Z","stockId":797,"sp":3.1},{"date":"2024-10-10T16:00:00.000Z","stockId":797,"sp":2.99},{"date":"2024-10-09T16:00:00.000Z","stockId":797,"sp":3.01},{"date":"2024-10-08T16:00:00.000Z","stockId":797,"sp":2.99},{"date":"2024-10-07T16:00:00.000Z","stockId":797,"sp":3.32},{"date":"2024-09-29T16:00:00.000Z","stockId":797,"sp":3.37},{"date":"2024-09-26T16:00:00.000Z","stockId":797,"sp":3.12},{"date":"2024-09-25T16:00:00.000Z","stockId":797,"sp":2.97},{"date":"2024-09-24T16:00:00.000Z","stockId":797,"sp":2.76},{"date":"2024-09-23T16:00:00.000Z","stockId":797,"sp":2.73},{"date":"2024-09-22T16:00:00.000Z","stockId":797,"sp":2.69},{"date":"2024-09-19T16:00:00.000Z","stockId":797,"sp":2.7},{"date":"2024-09-18T16:00:00.000Z","stockId":797,"sp":2.63},{"date":"2024-09-17T16:00:00.000Z","stockId":797,"sp":2.58},{"date":"2024-09-12T16:00:00.000Z","stockId":797,"sp":2.52},{"date":"2024-09-11T16:00:00.000Z","stockId":797,"sp":2.47},{"date":"2024-09-10T16:00:00.000Z","stockId":797,"sp":2.46},{"date":"2024-09-09T16:00:00.000Z","stockId":797,"sp":2.49},{"date":"2024-09-08T16:00:00.000Z","stockId":797,"sp":2.53},{"date":"2024-09-05T16:00:00.000Z","stockId":797,"sp":2.52},{"date":"2024-09-04T16:00:00.000Z","stockId":797,"sp":2.58},{"date":"2024-09-03T16:00:00.000Z","stockId":797,"sp":2.52},{"date":"2024-09-02T16:00:00.000Z","stockId":797,"sp":2.55},{"date":"2024-09-01T16:00:00.000Z","stockId":797,"sp":2.54},{"date":"2024-08-29T16:00:00.000Z","stockId":797,"sp":2.56},{"date":"2024-08-28T16:00:00.000Z","stockId":797,"sp":2.49},{"date":"2024-08-27T16:00:00.000Z","stockId":797,"sp":2.45},{"date":"2024-08-26T16:00:00.000Z","stockId":797,"sp":2.38},{"date":"2024-08-25T16:00:00.000Z","stockId":797,"sp":2.42},{"date":"2024-08-22T16:00:00.000Z","stockId":797,"sp":2.38},{"date":"2024-08-21T16:00:00.000Z","stockId":797,"sp":2.4},{"date":"2024-08-20T16:00:00.000Z","stockId":797,"sp":2.41},{"date":"2024-08-19T16:00:00.000Z","stockId":797,"sp":2.41},{"date":"2024-08-18T16:00:00.000Z","stockId":797,"sp":2.45},{"date":"2024-08-15T16:00:00.000Z","stockId":797,"sp":2.5},{"date":"2024-08-14T16:00:00.000Z","stockId":797,"sp":2.55},{"date":"2024-08-13T16:00:00.000Z","stockId":797,"sp":2.5},{"date":"2024-08-12T16:00:00.000Z","stockId":797,"sp":2.5},{"date":"2024-08-11T16:00:00.000Z","stockId":797,"sp":2.5},{"date":"2024-08-08T16:00:00.000Z","stockId":797,"sp":2.59},{"date":"2024-08-07T16:00:00.000Z","stockId":797,"sp":2.55},{"date":"2024-08-06T16:00:00.000Z","stockId":797,"sp":2.51},{"date":"2024-08-05T16:00:00.000Z","stockId":797,"sp":2.54},{"date":"2024-08-04T16:00:00.000Z","stockId":797,"sp":2.49},{"date":"2024-08-01T16:00:00.000Z","stockId":797,"sp":2.52},{"date":"2024-07-31T16:00:00.000Z","stockId":797,"sp":2.53},{"date":"2024-07-30T16:00:00.000Z","stockId":797,"sp":2.55},{"date":"2024-07-29T16:00:00.000Z","stockId":797,"sp":2.48},{"date":"2024-07-28T16:00:00.000Z","stockId":797,"sp":2.41},{"date":"2024-07-25T16:00:00.000Z","stockId":797,"sp":2.41},{"date":"2024-07-24T16:00:00.000Z","stockId":797,"sp":2.39},{"date":"2024-07-23T16:00:00.000Z","stockId":797,"sp":2.46},{"date":"2024-07-22T16:00:00.000Z","stockId":797,"sp":2.43},{"date":"2024-07-21T16:00:00.000Z","stockId":797,"sp":2.42},{"date":"2024-07-18T16:00:00.000Z","stockId":797,"sp":2.42},{"date":"2024-07-17T16:00:00.000Z","stockId":797,"sp":2.46},{"date":"2024-07-16T16:00:00.000Z","stockId":797,"sp":2.48},{"date":"2024-07-15T16:00:00.000Z","stockId":797,"sp":2.48},{"date":"2024-07-14T16:00:00.000Z","stockId":797,"sp":2.47},{"date":"2024-07-11T16:00:00.000Z","stockId":797,"sp":2.53},{"date":"2024-07-10T16:00:00.000Z","stockId":797,"sp":2.49},{"date":"2024-07-09T16:00:00.000Z","stockId":797,"sp":2.26},{"date":"2024-07-08T16:00:00.000Z","stockId":797,"sp":2.3},{"date":"2024-07-07T16:00:00.000Z","stockId":797,"sp":2.28},{"date":"2024-07-04T16:00:00.000Z","stockId":797,"sp":2.37},{"date":"2024-07-03T16:00:00.000Z","stockId":797,"sp":2.36},{"date":"2024-07-02T16:00:00.000Z","stockId":797,"sp":2.47},{"date":"2024-07-01T16:00:00.000Z","stockId":797,"sp":2.46},{"date":"2024-06-30T16:00:00.000Z","stockId":797,"sp":2.42},{"date":"2024-06-27T16:00:00.000Z","stockId":797,"sp":2.33},{"date":"2024-06-26T16:00:00.000Z","stockId":797,"sp":2.33},{"sp":2.35,"stockId":797,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.33,"stockId":797,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.28,"stockId":797,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.35,"stockId":797,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.35,"stockId":797,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.42,"stockId":797,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.42,"stockId":797,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.43,"stockId":797,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.48,"stockId":797,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.42,"stockId":797,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.46,"stockId":797,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.44,"stockId":797,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.48,"stockId":797,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.42,"stockId":797,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.53,"stockId":797,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.65,"stockId":797,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.63,"stockId":797,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.7,"stockId":797,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.73,"stockId":797,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.76,"stockId":797,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.77,"stockId":797,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.81,"stockId":797,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.81,"stockId":797,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.89,"stockId":797,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.95,"stockId":797,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.93,"stockId":797,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.93,"stockId":797,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.1,"stockId":797,"date":"2024-05-16T16:00:00.000Z"},{"sp":2.87,"stockId":797,"date":"2024-05-15T16:00:00.000Z"},{"sp":2.76,"stockId":797,"date":"2024-05-14T16:00:00.000Z"},{"sp":2.71,"stockId":797,"date":"2024-05-13T16:00:00.000Z"},{"sp":2.7,"stockId":797,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":797,"sp":2.75},{"date":"2024-05-08T16:00:00.000Z","stockId":797,"sp":2.63},{"date":"2024-05-07T16:00:00.000Z","stockId":797,"sp":2.61},{"date":"2024-05-06T16:00:00.000Z","stockId":797,"sp":2.71},{"date":"2024-05-05T16:00:00.000Z","stockId":797,"sp":2.7},{"date":"2024-04-29T16:00:00.000Z","stockId":797,"sp":2.7},{"date":"2024-04-28T16:00:00.000Z","stockId":797,"sp":2.7},{"date":"2024-04-25T16:00:00.000Z","stockId":797,"sp":2.45},{"date":"2024-04-24T16:00:00.000Z","stockId":797,"sp":2.36},{"date":"2024-04-23T16:00:00.000Z","stockId":797,"sp":2.33},{"date":"2024-04-22T16:00:00.000Z","stockId":797,"sp":2.35},{"date":"2024-04-21T16:00:00.000Z","stockId":797,"sp":2.34},{"date":"2024-04-18T16:00:00.000Z","stockId":797,"sp":2.34},{"date":"2024-04-17T16:00:00.000Z","stockId":797,"sp":2.35},{"date":"2024-04-16T16:00:00.000Z","stockId":797,"sp":2.4},{"date":"2024-04-15T16:00:00.000Z","stockId":797,"sp":2.32},{"date":"2024-04-14T16:00:00.000Z","stockId":797,"sp":2.42},{"date":"2024-04-11T16:00:00.000Z","stockId":797,"sp":2.5},{"date":"2024-04-10T16:00:00.000Z","stockId":797,"sp":2.56},{"date":"2024-04-09T16:00:00.000Z","stockId":797,"sp":2.55},{"date":"2024-04-08T16:00:00.000Z","stockId":797,"sp":2.61},{"date":"2024-04-07T16:00:00.000Z","stockId":797,"sp":2.57},{"date":"2024-04-02T16:00:00.000Z","stockId":797,"sp":2.61},{"date":"2024-04-01T16:00:00.000Z","stockId":797,"sp":2.68},{"date":"2024-03-31T16:00:00.000Z","stockId":797,"sp":2.66},{"date":"2024-03-28T16:00:00.000Z","stockId":797,"sp":2.64},{"date":"2024-03-27T16:00:00.000Z","stockId":797,"sp":2.69},{"date":"2024-03-26T16:00:00.000Z","stockId":797,"sp":2.71},{"date":"2024-03-25T16:00:00.000Z","stockId":797,"sp":2.73},{"date":"2024-03-24T16:00:00.000Z","stockId":797,"sp":2.64},{"date":"2024-03-21T16:00:00.000Z","stockId":797,"sp":2.63},{"date":"2024-03-20T16:00:00.000Z","stockId":797,"sp":2.67},{"date":"2024-03-19T16:00:00.000Z","stockId":797,"sp":2.66},{"date":"2024-03-18T16:00:00.000Z","stockId":797,"sp":2.63},{"date":"2024-03-17T16:00:00.000Z","stockId":797,"sp":2.66},{"date":"2024-03-14T16:00:00.000Z","stockId":797,"sp":2.65},{"date":"2024-03-13T16:00:00.000Z","stockId":797,"sp":2.63},{"date":"2024-03-12T16:00:00.000Z","stockId":797,"sp":2.63},{"date":"2024-03-11T16:00:00.000Z","stockId":797,"sp":2.71},{"date":"2024-03-10T16:00:00.000Z","stockId":797,"sp":2.6},{"date":"2024-03-07T16:00:00.000Z","stockId":797,"sp":2.55},{"date":"2024-03-06T16:00:00.000Z","stockId":797,"sp":2.58},{"date":"2024-03-05T16:00:00.000Z","stockId":797,"sp":2.58},{"date":"2024-03-04T16:00:00.000Z","stockId":797,"sp":2.57},{"date":"2024-03-03T16:00:00.000Z","stockId":797,"sp":2.63},{"date":"2024-02-29T16:00:00.000Z","stockId":797,"sp":2.7},{"date":"2024-02-28T16:00:00.000Z","stockId":797,"sp":2.77},{"date":"2024-02-27T16:00:00.000Z","stockId":797,"sp":2.74},{"date":"2024-02-26T16:00:00.000Z","stockId":797,"sp":2.66},{"date":"2024-02-25T16:00:00.000Z","stockId":797,"sp":2.59},{"date":"2024-02-22T16:00:00.000Z","stockId":797,"sp":2.6},{"date":"2024-02-21T16:00:00.000Z","stockId":797,"sp":2.56},{"date":"2024-02-20T16:00:00.000Z","stockId":797,"sp":2.54},{"date":"2024-02-19T16:00:00.000Z","stockId":797,"sp":2.5},{"date":"2024-02-18T16:00:00.000Z","stockId":797,"sp":2.5},{"date":"2024-02-07T16:00:00.000Z","stockId":797,"sp":2.41},{"date":"2024-02-06T16:00:00.000Z","stockId":797,"sp":2.3},{"date":"2024-02-05T16:00:00.000Z","stockId":797,"sp":2.49},{"date":"2024-02-04T16:00:00.000Z","stockId":797,"sp":2.41},{"date":"2024-02-01T16:00:00.000Z","stockId":797,"sp":2.68},{"date":"2024-01-31T16:00:00.000Z","stockId":797,"sp":2.64},{"date":"2024-01-30T16:00:00.000Z","stockId":797,"sp":2.75},{"date":"2024-01-29T16:00:00.000Z","stockId":797,"sp":2.92},{"date":"2024-01-28T16:00:00.000Z","stockId":797,"sp":3.08},{"date":"2024-01-25T16:00:00.000Z","stockId":797,"sp":3.14},{"date":"2024-01-24T16:00:00.000Z","stockId":797,"sp":3.06},{"date":"2024-01-23T16:00:00.000Z","stockId":797,"sp":2.84},{"date":"2024-01-22T16:00:00.000Z","stockId":797,"sp":2.68},{"date":"2024-01-21T16:00:00.000Z","stockId":797,"sp":2.65},{"date":"2024-01-18T16:00:00.000Z","stockId":797,"sp":2.82},{"date":"2024-01-17T16:00:00.000Z","stockId":797,"sp":2.84},{"date":"2024-01-16T16:00:00.000Z","stockId":797,"sp":2.89},{"date":"2024-01-15T16:00:00.000Z","stockId":797,"sp":2.95},{"date":"2024-01-14T16:00:00.000Z","stockId":797,"sp":3},{"date":"2024-01-11T16:00:00.000Z","stockId":797,"sp":3},{"date":"2024-01-10T16:00:00.000Z","stockId":797,"sp":2.99},{"date":"2024-01-09T16:00:00.000Z","stockId":797,"sp":2.97},{"date":"2024-01-08T16:00:00.000Z","stockId":797,"sp":2.97},{"date":"2024-01-07T16:00:00.000Z","stockId":797,"sp":2.94},{"date":"2024-01-04T16:00:00.000Z","stockId":797,"sp":2.99},{"date":"2024-01-03T16:00:00.000Z","stockId":797,"sp":2.99},{"date":"2024-01-02T16:00:00.000Z","stockId":797,"sp":3.01},{"date":"2024-01-01T16:00:00.000Z","stockId":797,"sp":2.99},{"date":"2023-12-28T16:00:00.000Z","stockId":797,"sp":2.99},{"date":"2023-12-27T16:00:00.000Z","stockId":797,"sp":3},{"date":"2023-12-26T16:00:00.000Z","stockId":797,"sp":2.95},{"date":"2023-12-25T16:00:00.000Z","stockId":797,"sp":2.93},{"date":"2023-12-24T16:00:00.000Z","stockId":797,"sp":2.97},{"date":"2023-12-21T16:00:00.000Z","stockId":797,"sp":3.02},{"date":"2023-12-20T16:00:00.000Z","stockId":797,"sp":3.09},{"date":"2023-12-19T16:00:00.000Z","stockId":797,"sp":3.04},{"date":"2023-12-18T16:00:00.000Z","stockId":797,"sp":3.08},{"date":"2023-12-17T16:00:00.000Z","stockId":797,"sp":3.12},{"date":"2023-12-14T16:00:00.000Z","stockId":797,"sp":3.19},{"date":"2023-12-13T16:00:00.000Z","stockId":797,"sp":3.15},{"date":"2023-12-12T16:00:00.000Z","stockId":797,"sp":3.13},{"date":"2023-12-11T16:00:00.000Z","stockId":797,"sp":3.19},{"date":"2023-12-10T16:00:00.000Z","stockId":797,"sp":3.06},{"date":"2023-12-07T16:00:00.000Z","stockId":797,"sp":3.09},{"date":"2023-12-06T16:00:00.000Z","stockId":797,"sp":3.23},{"date":"2023-12-05T16:00:00.000Z","stockId":797,"sp":3.15},{"date":"2023-12-04T16:00:00.000Z","stockId":797,"sp":3.11},{"date":"2023-12-03T16:00:00.000Z","stockId":797,"sp":3.19},{"date":"2023-11-30T16:00:00.000Z","stockId":797,"sp":3.19},{"date":"2023-11-29T16:00:00.000Z","stockId":797,"sp":3.13},{"date":"2023-11-28T16:00:00.000Z","stockId":797,"sp":3.11},{"date":"2023-11-27T16:00:00.000Z","stockId":797,"sp":3.18},{"date":"2023-11-26T16:00:00.000Z","stockId":797,"sp":3.23},{"date":"2023-11-23T16:00:00.000Z","stockId":797,"sp":3.34},{"date":"2023-11-22T16:00:00.000Z","stockId":797,"sp":3.35},{"date":"2023-11-21T16:00:00.000Z","stockId":797,"sp":3.27},{"date":"2023-11-20T16:00:00.000Z","stockId":797,"sp":3.28},{"date":"2023-11-19T16:00:00.000Z","stockId":797,"sp":3.19},{"date":"2023-11-16T16:00:00.000Z","stockId":797,"sp":3.18},{"date":"2023-11-15T16:00:00.000Z","stockId":797,"sp":3.16},{"date":"2023-11-14T16:00:00.000Z","stockId":797,"sp":3.17},{"date":"2023-11-13T16:00:00.000Z","stockId":797,"sp":3.2},{"date":"2023-11-12T16:00:00.000Z","stockId":797,"sp":3.14},{"date":"2023-11-09T16:00:00.000Z","stockId":797,"sp":3.13},{"date":"2023-11-08T16:00:00.000Z","stockId":797,"sp":3.15},{"date":"2023-11-07T16:00:00.000Z","stockId":797,"sp":3.17},{"date":"2023-11-06T16:00:00.000Z","stockId":797,"sp":3.18},{"date":"2023-11-05T16:00:00.000Z","stockId":797,"sp":3.16},{"date":"2023-11-02T16:00:00.000Z","stockId":797,"sp":3.09},{"date":"2023-11-01T16:00:00.000Z","stockId":797,"sp":3.1},{"date":"2023-10-31T16:00:00.000Z","stockId":797,"sp":3.11},{"date":"2023-10-30T16:00:00.000Z","stockId":797,"sp":3.16},{"date":"2023-10-29T16:00:00.000Z","stockId":797,"sp":3.13},{"date":"2023-10-26T16:00:00.000Z","stockId":797,"sp":3.07},{"date":"2023-10-25T16:00:00.000Z","stockId":797,"sp":3.04},{"date":"2023-10-24T16:00:00.000Z","stockId":797,"sp":3.13},{"date":"2023-10-23T16:00:00.000Z","stockId":797,"sp":3.02},{"date":"2023-10-22T16:00:00.000Z","stockId":797,"sp":2.94},{"date":"2023-10-19T16:00:00.000Z","stockId":797,"sp":3.03},{"date":"2023-10-18T16:00:00.000Z","stockId":797,"sp":2.96},{"date":"2023-10-17T16:00:00.000Z","stockId":797,"sp":2.97},{"date":"2023-10-16T16:00:00.000Z","stockId":797,"sp":3.02},{"date":"2023-10-15T16:00:00.000Z","stockId":797,"sp":3.01},{"date":"2023-10-12T16:00:00.000Z","stockId":797,"sp":3.04},{"date":"2023-10-11T16:00:00.000Z","stockId":797,"sp":3.06},{"date":"2023-10-10T16:00:00.000Z","stockId":797,"sp":3.08},{"date":"2023-10-09T16:00:00.000Z","stockId":797,"sp":3},{"date":"2023-10-08T16:00:00.000Z","stockId":797,"sp":3.02},{"date":"2023-09-27T16:00:00.000Z","stockId":797,"sp":3.14},{"date":"2023-09-26T16:00:00.000Z","stockId":797,"sp":3.11},{"date":"2023-09-25T16:00:00.000Z","stockId":797,"sp":3.15},{"date":"2023-09-24T16:00:00.000Z","stockId":797,"sp":3.17},{"date":"2023-09-21T16:00:00.000Z","stockId":797,"sp":3.31},{"date":"2023-09-20T16:00:00.000Z","stockId":797,"sp":3.29},{"date":"2023-09-19T16:00:00.000Z","stockId":797,"sp":3.29},{"date":"2023-09-18T16:00:00.000Z","stockId":797,"sp":3.37},{"date":"2023-09-17T16:00:00.000Z","stockId":797,"sp":3.43},{"date":"2023-09-14T16:00:00.000Z","stockId":797,"sp":3.31},{"date":"2023-09-13T16:00:00.000Z","stockId":797,"sp":3.41},{"date":"2023-09-12T16:00:00.000Z","stockId":797,"sp":3.64},{"date":"2023-09-11T16:00:00.000Z","stockId":797,"sp":3.31},{"date":"2023-09-10T16:00:00.000Z","stockId":797,"sp":3.25},{"date":"2023-09-07T16:00:00.000Z","stockId":797,"sp":3.33},{"date":"2023-09-06T16:00:00.000Z","stockId":797,"sp":3.47},{"date":"2023-09-05T16:00:00.000Z","stockId":797,"sp":3.49},{"date":"2023-09-04T16:00:00.000Z","stockId":797,"sp":3.17},{"date":"2023-09-03T16:00:00.000Z","stockId":797,"sp":3.28},{"date":"2023-08-31T16:00:00.000Z","stockId":797,"sp":3.26},{"date":"2023-08-30T16:00:00.000Z","stockId":797,"sp":3.31},{"date":"2023-08-29T16:00:00.000Z","stockId":797,"sp":3.52},{"date":"2023-08-28T16:00:00.000Z","stockId":797,"sp":3.58},{"date":"2023-08-27T16:00:00.000Z","stockId":797,"sp":3.34},{"date":"2023-08-24T16:00:00.000Z","stockId":797,"sp":3.14},{"date":"2023-08-23T16:00:00.000Z","stockId":797,"sp":3.13},{"date":"2023-08-22T16:00:00.000Z","stockId":797,"sp":3.21},{"date":"2023-08-21T16:00:00.000Z","stockId":797,"sp":3.35},{"date":"2023-08-20T16:00:00.000Z","stockId":797,"sp":3.31},{"date":"2023-08-17T16:00:00.000Z","stockId":797,"sp":3.42},{"date":"2023-08-16T16:00:00.000Z","stockId":797,"sp":3.58},{"date":"2023-08-15T16:00:00.000Z","stockId":797,"sp":3.53},{"date":"2023-08-14T16:00:00.000Z","stockId":797,"sp":3.42},{"date":"2023-08-13T16:00:00.000Z","stockId":797,"sp":3.47},{"date":"2023-08-10T16:00:00.000Z","stockId":797,"sp":3.53},{"date":"2023-08-09T16:00:00.000Z","stockId":797,"sp":3.53},{"date":"2023-08-08T16:00:00.000Z","stockId":797,"sp":3.5},{"date":"2023-08-07T16:00:00.000Z","stockId":797,"sp":3.52},{"date":"2023-08-06T16:00:00.000Z","stockId":797,"sp":3.59},{"date":"2023-08-03T16:00:00.000Z","stockId":797,"sp":3.73},{"date":"2023-08-02T16:00:00.000Z","stockId":797,"sp":3.84},{"date":"2023-08-01T16:00:00.000Z","stockId":797,"sp":3.82},{"date":"2023-07-31T16:00:00.000Z","stockId":797,"sp":3.65},{"date":"2023-07-30T16:00:00.000Z","stockId":797,"sp":3.64},{"date":"2023-07-27T16:00:00.000Z","stockId":797,"sp":3.58},{"date":"2023-07-26T16:00:00.000Z","stockId":797,"sp":3.59},{"date":"2023-07-25T16:00:00.000Z","stockId":797,"sp":3.55},{"date":"2023-07-24T16:00:00.000Z","stockId":797,"sp":3.53},{"date":"2023-07-23T16:00:00.000Z","stockId":797,"sp":3.35},{"date":"2023-07-20T16:00:00.000Z","stockId":797,"sp":3.43},{"date":"2023-07-19T16:00:00.000Z","stockId":797,"sp":3.23},{"date":"2023-07-18T16:00:00.000Z","stockId":797,"sp":3.16},{"date":"2023-07-17T16:00:00.000Z","stockId":797,"sp":3.1},{"date":"2023-07-16T16:00:00.000Z","stockId":797,"sp":3.06},{"date":"2023-07-13T16:00:00.000Z","stockId":797,"sp":3.08},{"date":"2023-07-12T16:00:00.000Z","stockId":797,"sp":3.13},{"date":"2023-07-11T16:00:00.000Z","stockId":797,"sp":3.08},{"date":"2023-07-10T16:00:00.000Z","stockId":797,"sp":3.16},{"date":"2023-07-09T16:00:00.000Z","stockId":797,"sp":3.18},{"date":"2023-07-06T16:00:00.000Z","stockId":797,"sp":3.24},{"date":"2023-07-05T16:00:00.000Z","stockId":797,"sp":3.23},{"date":"2023-07-04T16:00:00.000Z","stockId":797,"sp":3.12},{"date":"2023-07-03T16:00:00.000Z","stockId":797,"sp":3.11},{"date":"2023-07-02T16:00:00.000Z","stockId":797,"sp":3.16},{"date":"2023-06-29T16:00:00.000Z","stockId":797,"sp":3.22},{"date":"2023-06-28T16:00:00.000Z","stockId":797,"sp":2.93},{"date":"2023-06-27T16:00:00.000Z","stockId":797,"sp":3.02},{"date":"2023-06-26T16:00:00.000Z","stockId":797,"sp":3.05},{"date":"2023-06-25T16:00:00.000Z","stockId":797,"sp":2.88},{"date":"2023-06-20T16:00:00.000Z","stockId":797,"sp":2.97},{"date":"2023-06-19T16:00:00.000Z","stockId":797,"sp":3.04},{"date":"2023-06-18T16:00:00.000Z","stockId":797,"sp":3.14},{"date":"2023-06-15T16:00:00.000Z","stockId":797,"sp":3.28},{"date":"2023-06-14T16:00:00.000Z","stockId":797,"sp":3.23},{"date":"2023-06-13T16:00:00.000Z","stockId":797,"sp":3.15},{"date":"2023-06-12T16:00:00.000Z","stockId":797,"sp":3.2},{"date":"2023-06-11T16:00:00.000Z","stockId":797,"sp":3.23},{"date":"2023-06-08T16:00:00.000Z","stockId":797,"sp":3.21},{"date":"2023-06-07T16:00:00.000Z","stockId":797,"sp":3.29},{"date":"2023-06-06T16:00:00.000Z","stockId":797,"sp":3.23},{"date":"2023-06-05T16:00:00.000Z","stockId":797,"sp":3.23},{"date":"2023-06-04T16:00:00.000Z","stockId":797,"sp":3.11},{"date":"2023-06-01T16:00:00.000Z","stockId":797,"sp":3.15},{"date":"2023-05-31T16:00:00.000Z","stockId":797,"sp":2.86},{"date":"2023-05-30T16:00:00.000Z","stockId":797,"sp":2.9},{"date":"2023-05-29T16:00:00.000Z","stockId":797,"sp":2.92},{"date":"2023-05-28T16:00:00.000Z","stockId":797,"sp":2.85},{"date":"2023-05-25T16:00:00.000Z","stockId":797,"sp":2.92},{"date":"2023-05-24T16:00:00.000Z","stockId":797,"sp":2.9},{"date":"2023-05-23T16:00:00.000Z","stockId":797,"sp":2.87},{"date":"2023-05-22T16:00:00.000Z","stockId":797,"sp":2.93},{"date":"2023-05-21T16:00:00.000Z","stockId":797,"sp":2.93},{"date":"2023-05-18T16:00:00.000Z","stockId":797,"sp":2.95},{"date":"2023-05-17T16:00:00.000Z","stockId":797,"sp":3.02},{"date":"2023-05-16T16:00:00.000Z","stockId":797,"sp":3.05},{"date":"2023-05-15T16:00:00.000Z","stockId":797,"sp":3.06},{"date":"2023-05-14T16:00:00.000Z","stockId":797,"sp":3.13},{"date":"2023-05-11T16:00:00.000Z","stockId":797,"sp":3.16},{"date":"2023-05-10T16:00:00.000Z","stockId":797,"sp":3.18},{"date":"2023-05-09T16:00:00.000Z","stockId":797,"sp":3.16},{"date":"2023-05-08T16:00:00.000Z","stockId":797,"sp":3.23},{"date":"2023-05-07T16:00:00.000Z","stockId":797,"sp":3.17},{"date":"2023-05-04T16:00:00.000Z","stockId":797,"sp":3.24},{"date":"2023-05-03T16:00:00.000Z","stockId":797,"sp":3.07},{"date":"2023-04-27T16:00:00.000Z","stockId":797,"sp":3.04},{"stockId":797,"date":"2023-04-26T16:00:00.000Z","sp":2.96},{"stockId":797,"date":"2023-04-25T16:00:00.000Z","sp":2.94},{"stockId":797,"date":"2023-04-24T16:00:00.000Z","sp":3.01},{"stockId":797,"date":"2023-04-23T16:00:00.000Z","sp":3.08},{"stockId":797,"date":"2023-04-20T16:00:00.000Z","sp":3.07},{"stockId":797,"date":"2023-04-19T16:00:00.000Z","sp":3.16},{"stockId":797,"date":"2023-04-18T16:00:00.000Z","sp":3.21},{"stockId":797,"date":"2023-04-17T16:00:00.000Z","sp":3.3},{"stockId":797,"date":"2023-04-16T16:00:00.000Z","sp":3.35},{"stockId":797,"date":"2023-04-13T16:00:00.000Z","sp":3.33},{"stockId":797,"date":"2023-04-12T16:00:00.000Z","sp":3.3},{"stockId":797,"date":"2023-04-11T16:00:00.000Z","sp":3.34},{"stockId":797,"date":"2023-04-10T16:00:00.000Z","sp":3.32},{"stockId":797,"date":"2023-04-09T16:00:00.000Z","sp":3.29},{"stockId":797,"date":"2023-04-06T16:00:00.000Z","sp":3.39},{"stockId":797,"date":"2023-04-05T16:00:00.000Z","sp":3.21}],"dateFlag":"day"}