window.pageData = {"stock":{"_id":803,"stockCode":"000803","exchange":"sz","market":"a","stockType":"company","followedNum":148,"ipoDate":"1998-03-02T16:00:00.000Z","areaCode":"cn","blackenedNum":18,"provinceCode":23,"fsTableType":"non_financial","tickerId":803,"establishDate":"1988-03-20T16:00:00.000Z","memoNum":8,"listingStatus":"normally_listed","currency":"CNY","name":"山高环能","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sghn","source":"cn_info","actualControllerTypes":["state_owned"],"actualControllerName":"山东省人民政府国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"四川"},"industry":{"_id":2010000410401,"stockCode":"410401","name":"环保工程及服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":410401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":53.83995917067765},"pb":{"mcw":2.1240469376249376},"ps_ttm":{"mcw":2.6346273591736264},"dyr":{"mcw":0.012115548934430167}},"staticDividendYieldRatio":0.012116661113600496},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030203,"stockCode":"C030203","exchange":"sz","stockType":"industry","source":"cni","tickerId":30203,"name":"商业用品与服务"}],"sw":[{"_id":2010000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw","tickerId":410000,"source":"sw"},{"_id":2010000410400,"stockCode":"410400","name":"环保工程及服务","stockType":"industry","exchange":"sw","tickerId":410400,"source":"sw"},{"_id":2010000410401,"stockCode":"410401","name":"环保工程及服务","stockType":"industry","exchange":"sw","tickerId":410401,"source":"sw"}],"sw_2021":[{"_id":2020000760000,"stockCode":"760000","name":"环保","stockType":"industry","exchange":"sw_2021","tickerId":760000,"source":"sw_2021"},{"_id":2020000760100,"stockCode":"760100","name":"环境治理","stockType":"industry","exchange":"sw_2021","tickerId":760100,"source":"sw_2021"},{"_id":2020000760103,"stockCode":"760103","name":"固废治理","stockType":"industry","exchange":"sw_2021","tickerId":760103,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00037},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00013},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00005},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00005}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.000803.cn","companyName":"山高环能集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":803,"type":"tr_dri","cagr_p_r_fs":0.04995008037946147,"cagr_p_r_fys":0.10069930069930044,"cagr_p_r_y1":0.39292035398229896,"cagr_p_r_y3":-0.008201332249016535,"cagr_p_r_y5":0.053571471367359624,"p_r_fs":2.9577410652894423,"cagr_p_r_d30":0.014175257731958935,"cagr_p_r_d60":-0.04606060606060647,"cagr_p_r_d90":-0.05748502994012006,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"1998-03-02T16:00:00.000Z","cagr_p_r_y10":-0.026373600662406238,"cagr_p_r_y20":0.07452715530280218,"cagr_p_r_d14":-0.08168028004667438,"cagr_p_r_d7":-0.07302709069493507},"shnc":{"stockId":803,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_d90":-0.07251582007867283,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":21692,"shnc_q1":-0.07251582007867283,"shnc_q2":0.2572885874920304,"shnc_q3":0.1791693846488367,"shnc_y1":0.20104091689275233,"shnc_y2":0.22921743072476908,"shnc_rln":21692},"ple":{"stockId":803,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":80.17354675488308,"d_pe_ttm":71.0863006233491,"pb":2.4637177173990263,"pb_wo_gw":3.997435128168262,"dyr":0,"mc":3669750724.11,"mc_om":3669750724.11,"sp":7.87,"spc":0,"ta":67327258,"to_r":0.018513976165264765,"cmc":3618529829,"ecmc":2770685504.96,"ecmc_psh":127728,"shn":21692}},"shareholdersEquityChangeData":[{"_id":"6865f98bb9bea94b6177c838","stockId":803,"source":"cn_info","shareholderName":"宋玉飞","declarationDate":"2024-02-07T16:00:00.000Z","date":"2024-02-06T16:00:00.000Z","changeQuantity":50000,"sharesChangeRatio":0.0001,"priceLimit":"3.4576","sharesHeldAfterChange":0.0013,"quantityHeldAfterChange":602580,"priceFloor":3.4576,"priceCeiling":3.4576,"averagePrice":3.4576,"stock":{"_id":803,"stockCode":"000803","exchange":"sz","market":"a","stockType":"company","followedNum":148,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":803,"memoNum":8,"currency":"CNY","name":"山高环能","isFollowed":false}},{"_id":"6865f98bb9bea94b6177c839","stockId":803,"source":"cn_info","shareholderName":"谢丽娟","declarationDate":"2024-02-07T16:00:00.000Z","date":"2024-02-06T16:00:00.000Z","changeQuantity":60000,"sharesChangeRatio":0.0001,"priceLimit":"3.442","sharesHeldAfterChange":0.0004,"quantityHeldAfterChange":169200,"priceFloor":3.442,"priceCeiling":3.442,"averagePrice":3.442,"stock":{"_id":803,"stockCode":"000803","exchange":"sz","market":"a","stockType":"company","followedNum":148,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":803,"memoNum":8,"currency":"CNY","name":"山高环能","isFollowed":false}},{"_id":"6865f98bb9bea94b6177c83a","stockId":803,"source":"cn_info","shareholderName":"谢欣","declarationDate":"2024-02-07T16:00:00.000Z","date":"2024-02-06T16:00:00.000Z","changeQuantity":100000,"sharesChangeRatio":0.0002,"priceLimit":"3.519","sharesHeldAfterChange":0.0041,"quantityHeldAfterChange":1972220,"priceFloor":3.519,"priceCeiling":3.519,"averagePrice":3.519,"stock":{"_id":803,"stockCode":"000803","exchange":"sz","market":"a","stockType":"company","followedNum":148,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":803,"memoNum":8,"currency":"CNY","name":"山高环能","isFollowed":false}},{"_id":"6865f98bb9bea94b6177c837","stockId":803,"source":"cn_info","shareholderName":"匡志伟","declarationDate":"2023-07-17T16:00:00.000Z","date":"2023-07-16T16:00:00.000Z","changeQuantity":-1160000,"sharesChangeRatio":0.00242,"priceLimit":"6.87","sharesHeldAfterChange":0.00362,"quantityHeldAfterChange":1734920,"priceFloor":6.87,"priceCeiling":6.87,"averagePrice":6.87,"stock":{"_id":803,"stockCode":"000803","exchange":"sz","market":"a","stockType":"company","followedNum":148,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":803,"memoNum":8,"currency":"CNY","name":"山高环能","isFollowed":false}},{"_id":"6865f98bb9bea94b6177c836","stockId":803,"source":"cn_info","shareholderName":"宋玉飞","declarationDate":"2023-07-17T16:00:00.000Z","date":"2023-07-13T16:00:00.000Z","changeQuantity":-455000,"sharesChangeRatio":0.00095,"priceLimit":"7.00","sharesHeldAfterChange":0.00115,"quantityHeldAfterChange":552580,"priceFloor":7,"priceCeiling":7,"averagePrice":7,"stock":{"_id":803,"stockCode":"000803","exchange":"sz","market":"a","stockType":"company","followedNum":148,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":803,"memoNum":8,"currency":"CNY","name":"山高环能","isFollowed":false}}],"priceMetricsList":[{"stockId":803,"date":"2026-05-21T16:00:00.000Z","sp":7.87},{"stockId":803,"date":"2026-05-20T16:00:00.000Z","sp":7.87},{"date":"2026-05-19T16:00:00.000Z","stockId":803,"sp":8.2},{"date":"2026-05-18T16:00:00.000Z","stockId":803,"sp":8.34},{"date":"2026-05-17T16:00:00.000Z","stockId":803,"sp":8.4},{"stockId":803,"date":"2026-05-14T16:00:00.000Z","sp":8.49},{"date":"2026-05-13T16:00:00.000Z","stockId":803,"sp":8.45},{"stockId":803,"date":"2026-05-12T16:00:00.000Z","sp":8.67},{"stockId":803,"date":"2026-05-11T16:00:00.000Z","sp":8.7},{"date":"2026-05-10T16:00:00.000Z","stockId":803,"sp":8.76},{"date":"2026-05-07T16:00:00.000Z","stockId":803,"sp":8.57},{"date":"2026-05-06T16:00:00.000Z","stockId":803,"sp":8.8},{"date":"2026-05-05T16:00:00.000Z","stockId":803,"sp":8.86},{"stockId":803,"date":"2026-04-29T16:00:00.000Z","sp":8.79},{"date":"2026-04-28T16:00:00.000Z","stockId":803,"sp":8.46},{"stockId":803,"date":"2026-04-27T16:00:00.000Z","sp":8.23},{"stockId":803,"date":"2026-04-26T16:00:00.000Z","sp":8.2},{"date":"2026-04-23T16:00:00.000Z","stockId":803,"sp":8.19},{"stockId":803,"date":"2026-04-22T16:00:00.000Z","sp":7.83},{"stockId":803,"date":"2026-04-21T16:00:00.000Z","sp":7.76},{"stockId":803,"date":"2026-04-20T16:00:00.000Z","sp":7.85},{"date":"2026-04-19T16:00:00.000Z","stockId":803,"sp":8.71},{"stockId":803,"date":"2026-04-16T16:00:00.000Z","sp":8.18},{"stockId":803,"date":"2026-04-15T16:00:00.000Z","sp":8.29},{"date":"2026-04-14T16:00:00.000Z","stockId":803,"sp":8.2},{"stockId":803,"date":"2026-04-13T16:00:00.000Z","sp":8.25},{"stockId":803,"date":"2026-04-12T16:00:00.000Z","sp":8.26},{"stockId":803,"date":"2026-04-09T16:00:00.000Z","sp":8.41},{"stockId":803,"date":"2026-04-08T16:00:00.000Z","sp":8.29},{"stockId":803,"date":"2026-04-07T16:00:00.000Z","sp":8.88},{"date":"2026-04-06T16:00:00.000Z","stockId":803,"sp":8.55},{"stockId":803,"date":"2026-04-02T16:00:00.000Z","sp":8.25},{"date":"2026-04-01T16:00:00.000Z","stockId":803,"sp":8.51},{"date":"2026-03-31T16:00:00.000Z","stockId":803,"sp":8.51},{"date":"2026-03-30T16:00:00.000Z","stockId":803,"sp":8.42},{"date":"2026-03-29T16:00:00.000Z","stockId":803,"sp":8.69},{"stockId":803,"date":"2026-03-26T16:00:00.000Z","sp":8.97},{"stockId":803,"date":"2026-03-25T16:00:00.000Z","sp":8.99},{"date":"2026-03-24T16:00:00.000Z","stockId":803,"sp":8.96},{"date":"2026-03-23T16:00:00.000Z","stockId":803,"sp":8.92},{"stockId":803,"date":"2026-03-22T16:00:00.000Z","sp":8.25},{"stockId":803,"date":"2026-03-19T16:00:00.000Z","sp":8.89},{"date":"2026-03-18T16:00:00.000Z","stockId":803,"sp":9.19},{"date":"2026-03-17T16:00:00.000Z","stockId":803,"sp":9.53},{"date":"2026-03-16T16:00:00.000Z","stockId":803,"sp":9.56},{"date":"2026-03-15T16:00:00.000Z","stockId":803,"sp":9.72},{"stockId":803,"date":"2026-03-12T16:00:00.000Z","sp":9.77},{"stockId":803,"date":"2026-03-11T16:00:00.000Z","sp":9.74},{"stockId":803,"date":"2026-03-10T16:00:00.000Z","sp":9.96},{"stockId":803,"date":"2026-03-09T16:00:00.000Z","sp":10.15},{"date":"2026-03-08T16:00:00.000Z","stockId":803,"sp":10.51},{"date":"2026-03-05T16:00:00.000Z","stockId":803,"sp":10.4},{"date":"2026-03-04T16:00:00.000Z","stockId":803,"sp":10.4},{"stockId":803,"date":"2026-03-03T16:00:00.000Z","sp":10},{"stockId":803,"date":"2026-03-02T16:00:00.000Z","sp":9.73},{"stockId":803,"date":"2026-03-01T16:00:00.000Z","sp":9.91},{"stockId":803,"date":"2026-02-26T16:00:00.000Z","sp":9.52},{"date":"2026-02-25T16:00:00.000Z","stockId":803,"sp":9.08},{"date":"2026-02-24T16:00:00.000Z","stockId":803,"sp":9.12},{"stockId":803,"date":"2026-02-23T16:00:00.000Z","sp":9.19},{"date":"2026-02-12T16:00:00.000Z","stockId":803,"sp":8.35},{"date":"2026-02-11T16:00:00.000Z","stockId":803,"sp":8.52},{"stockId":803,"date":"2026-02-10T16:00:00.000Z","sp":8.65},{"date":"2026-02-09T16:00:00.000Z","stockId":803,"sp":8.75},{"date":"2026-02-08T16:00:00.000Z","stockId":803,"sp":8.75},{"stockId":803,"date":"2026-02-05T16:00:00.000Z","sp":8.72},{"stockId":803,"date":"2026-02-04T16:00:00.000Z","sp":8.67},{"stockId":803,"date":"2026-02-03T16:00:00.000Z","sp":9},{"date":"2026-02-02T16:00:00.000Z","stockId":803,"sp":8.92},{"stockId":803,"date":"2026-02-01T16:00:00.000Z","sp":8.78},{"date":"2026-01-29T16:00:00.000Z","stockId":803,"sp":9.3},{"stockId":803,"date":"2026-01-28T16:00:00.000Z","sp":9.2},{"stockId":803,"date":"2026-01-27T16:00:00.000Z","sp":9.43},{"date":"2026-01-26T16:00:00.000Z","stockId":803,"sp":9.62},{"date":"2026-01-25T16:00:00.000Z","stockId":803,"sp":9.86},{"date":"2026-01-22T16:00:00.000Z","stockId":803,"sp":9.85},{"stockId":803,"date":"2026-01-21T16:00:00.000Z","sp":9.72},{"stockId":803,"date":"2026-01-20T16:00:00.000Z","sp":9.54},{"date":"2026-01-19T16:00:00.000Z","stockId":803,"sp":9.57},{"date":"2026-01-18T16:00:00.000Z","stockId":803,"sp":9.3},{"date":"2026-01-15T16:00:00.000Z","stockId":803,"sp":8.45},{"stockId":803,"date":"2026-01-14T16:00:00.000Z","sp":8.44},{"stockId":803,"date":"2026-01-13T16:00:00.000Z","sp":8.84},{"date":"2026-01-12T16:00:00.000Z","stockId":803,"sp":8.74},{"date":"2026-01-11T16:00:00.000Z","stockId":803,"sp":9.01},{"stockId":803,"date":"2026-01-08T16:00:00.000Z","sp":8.19},{"date":"2026-01-07T16:00:00.000Z","stockId":803,"sp":7.83},{"date":"2026-01-06T16:00:00.000Z","stockId":803,"sp":7.8},{"date":"2026-01-05T16:00:00.000Z","stockId":803,"sp":7.83},{"date":"2026-01-04T16:00:00.000Z","stockId":803,"sp":7.52},{"date":"2025-12-30T16:00:00.000Z","stockId":803,"sp":7.15},{"date":"2025-12-29T16:00:00.000Z","stockId":803,"sp":7.08},{"date":"2025-12-28T16:00:00.000Z","stockId":803,"sp":7.16},{"date":"2025-12-25T16:00:00.000Z","stockId":803,"sp":7.13},{"date":"2025-12-24T16:00:00.000Z","stockId":803,"sp":7.25},{"date":"2025-12-23T16:00:00.000Z","stockId":803,"sp":7.05},{"date":"2025-12-22T16:00:00.000Z","stockId":803,"sp":7.01},{"date":"2025-12-21T16:00:00.000Z","stockId":803,"sp":7.01},{"date":"2025-12-18T16:00:00.000Z","stockId":803,"sp":7.13},{"date":"2025-12-17T16:00:00.000Z","stockId":803,"sp":7.11},{"date":"2025-12-16T16:00:00.000Z","stockId":803,"sp":6.87},{"date":"2025-12-15T16:00:00.000Z","stockId":803,"sp":7.03},{"date":"2025-12-14T16:00:00.000Z","stockId":803,"sp":7.37},{"date":"2025-12-11T16:00:00.000Z","stockId":803,"sp":6.95},{"date":"2025-12-10T16:00:00.000Z","stockId":803,"sp":6.9},{"date":"2025-12-09T16:00:00.000Z","stockId":803,"sp":6.69},{"date":"2025-12-08T16:00:00.000Z","stockId":803,"sp":6.67},{"date":"2025-12-07T16:00:00.000Z","stockId":803,"sp":6.67},{"date":"2025-12-04T16:00:00.000Z","stockId":803,"sp":6.66},{"date":"2025-12-03T16:00:00.000Z","stockId":803,"sp":6.58},{"date":"2025-12-02T16:00:00.000Z","stockId":803,"sp":6.67},{"date":"2025-12-01T16:00:00.000Z","stockId":803,"sp":6.76},{"date":"2025-11-30T16:00:00.000Z","stockId":803,"sp":6.83},{"date":"2025-11-27T16:00:00.000Z","stockId":803,"sp":6.88},{"date":"2025-11-26T16:00:00.000Z","stockId":803,"sp":6.8},{"date":"2025-11-25T16:00:00.000Z","stockId":803,"sp":6.81},{"date":"2025-11-24T16:00:00.000Z","stockId":803,"sp":6.97},{"date":"2025-11-23T16:00:00.000Z","stockId":803,"sp":6.95},{"date":"2025-11-20T16:00:00.000Z","stockId":803,"sp":6.97},{"date":"2025-11-19T16:00:00.000Z","stockId":803,"sp":7.27},{"date":"2025-11-18T16:00:00.000Z","stockId":803,"sp":7.35},{"date":"2025-11-17T16:00:00.000Z","stockId":803,"sp":7.46},{"date":"2025-11-16T16:00:00.000Z","stockId":803,"sp":7.82},{"date":"2025-11-13T16:00:00.000Z","stockId":803,"sp":7.94},{"date":"2025-11-12T16:00:00.000Z","stockId":803,"sp":8.5},{"date":"2025-11-11T16:00:00.000Z","stockId":803,"sp":8.72},{"date":"2025-11-10T16:00:00.000Z","stockId":803,"sp":7.93},{"date":"2025-11-09T16:00:00.000Z","stockId":803,"sp":7.65},{"date":"2025-11-06T16:00:00.000Z","stockId":803,"sp":7.59},{"date":"2025-11-05T16:00:00.000Z","stockId":803,"sp":6.9},{"date":"2025-11-04T16:00:00.000Z","stockId":803,"sp":6.71},{"date":"2025-11-03T16:00:00.000Z","stockId":803,"sp":6.69},{"date":"2025-11-02T16:00:00.000Z","stockId":803,"sp":6.69},{"date":"2025-10-30T16:00:00.000Z","stockId":803,"sp":6.77},{"date":"2025-10-29T16:00:00.000Z","stockId":803,"sp":6.6},{"date":"2025-10-28T16:00:00.000Z","stockId":803,"sp":6.91},{"date":"2025-10-27T16:00:00.000Z","stockId":803,"sp":6.73},{"date":"2025-10-26T16:00:00.000Z","stockId":803,"sp":6.65},{"date":"2025-10-23T16:00:00.000Z","stockId":803,"sp":6.7},{"date":"2025-10-22T16:00:00.000Z","stockId":803,"sp":6.73},{"date":"2025-10-21T16:00:00.000Z","stockId":803,"sp":6.72},{"date":"2025-10-20T16:00:00.000Z","stockId":803,"sp":6.9},{"date":"2025-10-19T16:00:00.000Z","stockId":803,"sp":6.79},{"date":"2025-10-16T16:00:00.000Z","stockId":803,"sp":6.53},{"date":"2025-10-15T16:00:00.000Z","stockId":803,"sp":6.53},{"date":"2025-10-14T16:00:00.000Z","stockId":803,"sp":6.72},{"date":"2025-10-13T16:00:00.000Z","stockId":803,"sp":6.67},{"date":"2025-10-12T16:00:00.000Z","stockId":803,"sp":6.8},{"date":"2025-10-09T16:00:00.000Z","stockId":803,"sp":6.86},{"date":"2025-10-08T16:00:00.000Z","stockId":803,"sp":6.88},{"date":"2025-09-29T16:00:00.000Z","stockId":803,"sp":7.11},{"date":"2025-09-28T16:00:00.000Z","stockId":803,"sp":7.06},{"date":"2025-09-25T16:00:00.000Z","stockId":803,"sp":7},{"date":"2025-09-24T16:00:00.000Z","stockId":803,"sp":6.72},{"date":"2025-09-23T16:00:00.000Z","stockId":803,"sp":6.89},{"date":"2025-09-22T16:00:00.000Z","stockId":803,"sp":6.72},{"date":"2025-09-21T16:00:00.000Z","stockId":803,"sp":7.03},{"date":"2025-09-18T16:00:00.000Z","stockId":803,"sp":7.18},{"date":"2025-09-17T16:00:00.000Z","stockId":803,"sp":7.22},{"date":"2025-09-16T16:00:00.000Z","stockId":803,"sp":7.44},{"date":"2025-09-15T16:00:00.000Z","stockId":803,"sp":7.54},{"date":"2025-09-14T16:00:00.000Z","stockId":803,"sp":7.54},{"date":"2025-09-11T16:00:00.000Z","stockId":803,"sp":7.72},{"date":"2025-09-10T16:00:00.000Z","stockId":803,"sp":7.68},{"date":"2025-09-09T16:00:00.000Z","stockId":803,"sp":7.74},{"date":"2025-09-08T16:00:00.000Z","stockId":803,"sp":7.96},{"date":"2025-09-07T16:00:00.000Z","stockId":803,"sp":7.67},{"date":"2025-09-04T16:00:00.000Z","stockId":803,"sp":7.31},{"date":"2025-09-03T16:00:00.000Z","stockId":803,"sp":7.33},{"date":"2025-09-02T16:00:00.000Z","stockId":803,"sp":7.25},{"date":"2025-09-01T16:00:00.000Z","stockId":803,"sp":7.18},{"date":"2025-08-31T16:00:00.000Z","stockId":803,"sp":7.17},{"date":"2025-08-28T16:00:00.000Z","stockId":803,"sp":6.99},{"date":"2025-08-27T16:00:00.000Z","stockId":803,"sp":7.26},{"date":"2025-08-26T16:00:00.000Z","stockId":803,"sp":7.25},{"date":"2025-08-25T16:00:00.000Z","stockId":803,"sp":7.53},{"date":"2025-08-24T16:00:00.000Z","stockId":803,"sp":7.46},{"date":"2025-08-21T16:00:00.000Z","stockId":803,"sp":7.44},{"date":"2025-08-20T16:00:00.000Z","stockId":803,"sp":7.57},{"date":"2025-08-19T16:00:00.000Z","stockId":803,"sp":7.35},{"date":"2025-08-18T16:00:00.000Z","stockId":803,"sp":7.4},{"date":"2025-08-17T16:00:00.000Z","stockId":803,"sp":7.49},{"date":"2025-08-14T16:00:00.000Z","stockId":803,"sp":7.02},{"date":"2025-08-13T16:00:00.000Z","stockId":803,"sp":6.96},{"date":"2025-08-12T16:00:00.000Z","stockId":803,"sp":7.3},{"date":"2025-08-11T16:00:00.000Z","stockId":803,"sp":7.23},{"date":"2025-08-10T16:00:00.000Z","stockId":803,"sp":7.27},{"date":"2025-08-07T16:00:00.000Z","stockId":803,"sp":7.32},{"date":"2025-08-06T16:00:00.000Z","stockId":803,"sp":6.84},{"date":"2025-08-05T16:00:00.000Z","stockId":803,"sp":6.88},{"date":"2025-08-04T16:00:00.000Z","stockId":803,"sp":6.7},{"date":"2025-08-03T16:00:00.000Z","stockId":803,"sp":6.68},{"date":"2025-07-31T16:00:00.000Z","stockId":803,"sp":6.82},{"date":"2025-07-30T16:00:00.000Z","stockId":803,"sp":6.35},{"date":"2025-07-29T16:00:00.000Z","stockId":803,"sp":6.47},{"date":"2025-07-28T16:00:00.000Z","stockId":803,"sp":6.55},{"date":"2025-07-27T16:00:00.000Z","stockId":803,"sp":6.39},{"date":"2025-07-24T16:00:00.000Z","stockId":803,"sp":6.29},{"date":"2025-07-23T16:00:00.000Z","stockId":803,"sp":6.3},{"date":"2025-07-22T16:00:00.000Z","stockId":803,"sp":6.27},{"date":"2025-07-21T16:00:00.000Z","stockId":803,"sp":6.42},{"date":"2025-07-20T16:00:00.000Z","stockId":803,"sp":6.57},{"date":"2025-07-17T16:00:00.000Z","stockId":803,"sp":6.59},{"date":"2025-07-16T16:00:00.000Z","stockId":803,"sp":6.56},{"date":"2025-07-15T16:00:00.000Z","stockId":803,"sp":7.17},{"date":"2025-07-14T16:00:00.000Z","stockId":803,"sp":7.13},{"date":"2025-07-13T16:00:00.000Z","stockId":803,"sp":6.7},{"date":"2025-07-10T16:00:00.000Z","stockId":803,"sp":6.59},{"date":"2025-07-09T16:00:00.000Z","stockId":803,"sp":6.66},{"date":"2025-07-08T16:00:00.000Z","stockId":803,"sp":6.6},{"date":"2025-07-07T16:00:00.000Z","stockId":803,"sp":6.56},{"date":"2025-07-06T16:00:00.000Z","stockId":803,"sp":6.59},{"date":"2025-07-03T16:00:00.000Z","stockId":803,"sp":6.15},{"date":"2025-07-02T16:00:00.000Z","stockId":803,"sp":6.3},{"date":"2025-07-01T16:00:00.000Z","stockId":803,"sp":6.28},{"date":"2025-06-30T16:00:00.000Z","stockId":803,"sp":6.12},{"date":"2025-06-29T16:00:00.000Z","stockId":803,"sp":6.16},{"date":"2025-06-26T16:00:00.000Z","stockId":803,"sp":5.91},{"date":"2025-06-25T16:00:00.000Z","stockId":803,"sp":5.87},{"date":"2025-06-24T16:00:00.000Z","stockId":803,"sp":5.97},{"date":"2025-06-23T16:00:00.000Z","stockId":803,"sp":5.91},{"date":"2025-06-22T16:00:00.000Z","stockId":803,"sp":5.81},{"date":"2025-06-19T16:00:00.000Z","stockId":803,"sp":5.67},{"date":"2025-06-18T16:00:00.000Z","stockId":803,"sp":5.78},{"date":"2025-06-17T16:00:00.000Z","stockId":803,"sp":6.32},{"date":"2025-06-16T16:00:00.000Z","stockId":803,"sp":6.36},{"date":"2025-06-15T16:00:00.000Z","stockId":803,"sp":6.18},{"date":"2025-06-12T16:00:00.000Z","stockId":803,"sp":6.14},{"date":"2025-06-11T16:00:00.000Z","stockId":803,"sp":5.87},{"date":"2025-06-10T16:00:00.000Z","stockId":803,"sp":5.84},{"date":"2025-06-09T16:00:00.000Z","stockId":803,"sp":5.86},{"date":"2025-06-08T16:00:00.000Z","stockId":803,"sp":5.9},{"date":"2025-06-05T16:00:00.000Z","stockId":803,"sp":5.77},{"date":"2025-06-04T16:00:00.000Z","stockId":803,"sp":5.72},{"date":"2025-06-03T16:00:00.000Z","stockId":803,"sp":5.76},{"date":"2025-06-02T16:00:00.000Z","stockId":803,"sp":5.81},{"date":"2025-05-29T16:00:00.000Z","stockId":803,"sp":5.7},{"date":"2025-05-28T16:00:00.000Z","stockId":803,"sp":5.89},{"date":"2025-05-27T16:00:00.000Z","stockId":803,"sp":5.81},{"date":"2025-05-26T16:00:00.000Z","stockId":803,"sp":5.77},{"date":"2025-05-25T16:00:00.000Z","stockId":803,"sp":5.6},{"date":"2025-05-22T16:00:00.000Z","stockId":803,"sp":5.52},{"date":"2025-05-21T16:00:00.000Z","stockId":803,"sp":5.65},{"date":"2025-05-20T16:00:00.000Z","stockId":803,"sp":5.74},{"date":"2025-05-19T16:00:00.000Z","stockId":803,"sp":5.73},{"date":"2025-05-18T16:00:00.000Z","stockId":803,"sp":5.65},{"date":"2025-05-15T16:00:00.000Z","stockId":803,"sp":5.49},{"date":"2025-05-14T16:00:00.000Z","stockId":803,"sp":5.47},{"date":"2025-05-13T16:00:00.000Z","stockId":803,"sp":5.48},{"date":"2025-05-12T16:00:00.000Z","stockId":803,"sp":5.46},{"date":"2025-05-11T16:00:00.000Z","stockId":803,"sp":5.54},{"date":"2025-05-08T16:00:00.000Z","stockId":803,"sp":5.61},{"date":"2025-05-07T16:00:00.000Z","stockId":803,"sp":5.68},{"date":"2025-05-06T16:00:00.000Z","stockId":803,"sp":5.64},{"date":"2025-05-05T16:00:00.000Z","stockId":803,"sp":5.62},{"date":"2025-04-29T16:00:00.000Z","stockId":803,"sp":5.42},{"date":"2025-04-28T16:00:00.000Z","stockId":803,"sp":5.51},{"date":"2025-04-27T16:00:00.000Z","stockId":803,"sp":5.6},{"date":"2025-04-24T16:00:00.000Z","stockId":803,"sp":5.54},{"date":"2025-04-23T16:00:00.000Z","stockId":803,"sp":5.45},{"date":"2025-04-22T16:00:00.000Z","stockId":803,"sp":5.6},{"date":"2025-04-21T16:00:00.000Z","stockId":803,"sp":5.49},{"date":"2025-04-20T16:00:00.000Z","stockId":803,"sp":5.25},{"date":"2025-04-17T16:00:00.000Z","stockId":803,"sp":5.22},{"date":"2025-04-16T16:00:00.000Z","stockId":803,"sp":5.32},{"date":"2025-04-15T16:00:00.000Z","stockId":803,"sp":5.17},{"date":"2025-04-14T16:00:00.000Z","stockId":803,"sp":5.18},{"date":"2025-04-13T16:00:00.000Z","stockId":803,"sp":5.13},{"date":"2025-04-10T16:00:00.000Z","stockId":803,"sp":4.98},{"date":"2025-04-09T16:00:00.000Z","stockId":803,"sp":4.92},{"date":"2025-04-08T16:00:00.000Z","stockId":803,"sp":4.83},{"date":"2025-04-07T16:00:00.000Z","stockId":803,"sp":4.62},{"date":"2025-04-06T16:00:00.000Z","stockId":803,"sp":4.96},{"date":"2025-04-02T16:00:00.000Z","stockId":803,"sp":5.51},{"date":"2025-04-01T16:00:00.000Z","stockId":803,"sp":5.5},{"date":"2025-03-31T16:00:00.000Z","stockId":803,"sp":5.54},{"date":"2025-03-30T16:00:00.000Z","stockId":803,"sp":5.4},{"date":"2025-03-27T16:00:00.000Z","stockId":803,"sp":5.73},{"date":"2025-03-26T16:00:00.000Z","stockId":803,"sp":5.65},{"date":"2025-03-25T16:00:00.000Z","stockId":803,"sp":5.77},{"date":"2025-03-24T16:00:00.000Z","stockId":803,"sp":5.86},{"date":"2025-03-23T16:00:00.000Z","stockId":803,"sp":5.71},{"date":"2025-03-20T16:00:00.000Z","stockId":803,"sp":5.82},{"date":"2025-03-19T16:00:00.000Z","stockId":803,"sp":5.99},{"date":"2025-03-18T16:00:00.000Z","stockId":803,"sp":5.58},{"date":"2025-03-17T16:00:00.000Z","stockId":803,"sp":5.56},{"date":"2025-03-16T16:00:00.000Z","stockId":803,"sp":5.51},{"date":"2025-03-13T16:00:00.000Z","stockId":803,"sp":5.43},{"date":"2025-03-12T16:00:00.000Z","stockId":803,"sp":5.55},{"date":"2025-03-11T16:00:00.000Z","stockId":803,"sp":5.38},{"date":"2025-03-10T16:00:00.000Z","stockId":803,"sp":5.27},{"date":"2025-03-09T16:00:00.000Z","stockId":803,"sp":5.26},{"date":"2025-03-06T16:00:00.000Z","stockId":803,"sp":5.37},{"date":"2025-03-05T16:00:00.000Z","stockId":803,"sp":5.21},{"date":"2025-03-04T16:00:00.000Z","stockId":803,"sp":5.11},{"date":"2025-03-03T16:00:00.000Z","stockId":803,"sp":5.14},{"date":"2025-03-02T16:00:00.000Z","stockId":803,"sp":5},{"date":"2025-02-27T16:00:00.000Z","stockId":803,"sp":4.98},{"date":"2025-02-26T16:00:00.000Z","stockId":803,"sp":5.12},{"date":"2025-02-25T16:00:00.000Z","stockId":803,"sp":5.16},{"date":"2025-02-24T16:00:00.000Z","stockId":803,"sp":5.14},{"date":"2025-02-23T16:00:00.000Z","stockId":803,"sp":5.28},{"date":"2025-02-20T16:00:00.000Z","stockId":803,"sp":5.08},{"date":"2025-02-19T16:00:00.000Z","stockId":803,"sp":5.13},{"date":"2025-02-18T16:00:00.000Z","stockId":803,"sp":5.1},{"date":"2025-02-17T16:00:00.000Z","stockId":803,"sp":5.06},{"date":"2025-02-16T16:00:00.000Z","stockId":803,"sp":5.18},{"date":"2025-02-13T16:00:00.000Z","stockId":803,"sp":5.05},{"date":"2025-02-12T16:00:00.000Z","stockId":803,"sp":5.09},{"date":"2025-02-11T16:00:00.000Z","stockId":803,"sp":5.16},{"date":"2025-02-10T16:00:00.000Z","stockId":803,"sp":5.11},{"date":"2025-02-09T16:00:00.000Z","stockId":803,"sp":5.3},{"date":"2025-02-06T16:00:00.000Z","stockId":803,"sp":5.11},{"date":"2025-02-05T16:00:00.000Z","stockId":803,"sp":5.09},{"date":"2025-02-04T16:00:00.000Z","stockId":803,"sp":5.04},{"date":"2025-01-26T16:00:00.000Z","stockId":803,"sp":4.87},{"date":"2025-01-23T16:00:00.000Z","stockId":803,"sp":4.96},{"date":"2025-01-22T16:00:00.000Z","stockId":803,"sp":4.83},{"date":"2025-01-21T16:00:00.000Z","stockId":803,"sp":4.91},{"date":"2025-01-20T16:00:00.000Z","stockId":803,"sp":4.99},{"date":"2025-01-19T16:00:00.000Z","stockId":803,"sp":5.12},{"date":"2025-01-16T16:00:00.000Z","stockId":803,"sp":5.18},{"date":"2025-01-15T16:00:00.000Z","stockId":803,"sp":5.27},{"date":"2025-01-14T16:00:00.000Z","stockId":803,"sp":5.13},{"date":"2025-01-13T16:00:00.000Z","stockId":803,"sp":5.17},{"date":"2025-01-12T16:00:00.000Z","stockId":803,"sp":5.02},{"date":"2025-01-09T16:00:00.000Z","stockId":803,"sp":4.92},{"date":"2025-01-08T16:00:00.000Z","stockId":803,"sp":4.95},{"date":"2025-01-07T16:00:00.000Z","stockId":803,"sp":4.89},{"date":"2025-01-06T16:00:00.000Z","stockId":803,"sp":4.85},{"date":"2025-01-05T16:00:00.000Z","stockId":803,"sp":4.66},{"date":"2025-01-02T16:00:00.000Z","stockId":803,"sp":4.61},{"date":"2025-01-01T16:00:00.000Z","stockId":803,"sp":4.93},{"date":"2024-12-30T16:00:00.000Z","stockId":803,"sp":5.13},{"date":"2024-12-29T16:00:00.000Z","stockId":803,"sp":5.12},{"date":"2024-12-26T16:00:00.000Z","stockId":803,"sp":5.22},{"date":"2024-12-25T16:00:00.000Z","stockId":803,"sp":5.13},{"date":"2024-12-24T16:00:00.000Z","stockId":803,"sp":5.03},{"date":"2024-12-23T16:00:00.000Z","stockId":803,"sp":5.02},{"date":"2024-12-22T16:00:00.000Z","stockId":803,"sp":5.07},{"date":"2024-12-19T16:00:00.000Z","stockId":803,"sp":5.46},{"date":"2024-12-18T16:00:00.000Z","stockId":803,"sp":5.44},{"date":"2024-12-17T16:00:00.000Z","stockId":803,"sp":5.56},{"date":"2024-12-16T16:00:00.000Z","stockId":803,"sp":5.78},{"date":"2024-12-15T16:00:00.000Z","stockId":803,"sp":6.22},{"date":"2024-12-12T16:00:00.000Z","stockId":803,"sp":6.13},{"date":"2024-12-11T16:00:00.000Z","stockId":803,"sp":5.96},{"date":"2024-12-10T16:00:00.000Z","stockId":803,"sp":5.92},{"date":"2024-12-09T16:00:00.000Z","stockId":803,"sp":5.77},{"date":"2024-12-08T16:00:00.000Z","stockId":803,"sp":5.9},{"date":"2024-12-05T16:00:00.000Z","stockId":803,"sp":5.79},{"date":"2024-12-04T16:00:00.000Z","stockId":803,"sp":5.77},{"date":"2024-12-03T16:00:00.000Z","stockId":803,"sp":5.6},{"date":"2024-12-02T16:00:00.000Z","stockId":803,"sp":6},{"date":"2024-12-01T16:00:00.000Z","stockId":803,"sp":6.11},{"date":"2024-11-28T16:00:00.000Z","stockId":803,"sp":5.96},{"date":"2024-11-27T16:00:00.000Z","stockId":803,"sp":6.08},{"date":"2024-11-26T16:00:00.000Z","stockId":803,"sp":5.53},{"date":"2024-11-25T16:00:00.000Z","stockId":803,"sp":5.68},{"date":"2024-11-24T16:00:00.000Z","stockId":803,"sp":6.13},{"date":"2024-11-21T16:00:00.000Z","stockId":803,"sp":5.57},{"date":"2024-11-20T16:00:00.000Z","stockId":803,"sp":5.06},{"date":"2024-11-19T16:00:00.000Z","stockId":803,"sp":5.09},{"date":"2024-11-18T16:00:00.000Z","stockId":803,"sp":5.03},{"date":"2024-11-17T16:00:00.000Z","stockId":803,"sp":5.17},{"date":"2024-11-14T16:00:00.000Z","stockId":803,"sp":5.12},{"date":"2024-11-13T16:00:00.000Z","stockId":803,"sp":4.65},{"date":"2024-11-12T16:00:00.000Z","stockId":803,"sp":4.75},{"date":"2024-11-11T16:00:00.000Z","stockId":803,"sp":4.89},{"date":"2024-11-10T16:00:00.000Z","stockId":803,"sp":4.94},{"date":"2024-11-07T16:00:00.000Z","stockId":803,"sp":4.83},{"date":"2024-11-06T16:00:00.000Z","stockId":803,"sp":4.89},{"date":"2024-11-05T16:00:00.000Z","stockId":803,"sp":4.95},{"date":"2024-11-04T16:00:00.000Z","stockId":803,"sp":5.26},{"date":"2024-11-03T16:00:00.000Z","stockId":803,"sp":5.18},{"date":"2024-10-31T16:00:00.000Z","stockId":803,"sp":4.71},{"date":"2024-10-30T16:00:00.000Z","stockId":803,"sp":4.28},{"date":"2024-10-29T16:00:00.000Z","stockId":803,"sp":4.1},{"date":"2024-10-28T16:00:00.000Z","stockId":803,"sp":4.17},{"date":"2024-10-27T16:00:00.000Z","stockId":803,"sp":4.3},{"date":"2024-10-24T16:00:00.000Z","stockId":803,"sp":4.09},{"date":"2024-10-23T16:00:00.000Z","stockId":803,"sp":4.03},{"date":"2024-10-22T16:00:00.000Z","stockId":803,"sp":4.1},{"date":"2024-10-21T16:00:00.000Z","stockId":803,"sp":4.01},{"date":"2024-10-20T16:00:00.000Z","stockId":803,"sp":3.99},{"date":"2024-10-17T16:00:00.000Z","stockId":803,"sp":3.93},{"date":"2024-10-16T16:00:00.000Z","stockId":803,"sp":4},{"date":"2024-10-15T16:00:00.000Z","stockId":803,"sp":4.25},{"date":"2024-10-14T16:00:00.000Z","stockId":803,"sp":3.86},{"date":"2024-10-13T16:00:00.000Z","stockId":803,"sp":3.89},{"date":"2024-10-10T16:00:00.000Z","stockId":803,"sp":3.79},{"date":"2024-10-09T16:00:00.000Z","stockId":803,"sp":3.89},{"date":"2024-10-08T16:00:00.000Z","stockId":803,"sp":3.72},{"date":"2024-10-07T16:00:00.000Z","stockId":803,"sp":4.13},{"date":"2024-09-29T16:00:00.000Z","stockId":803,"sp":4},{"date":"2024-09-26T16:00:00.000Z","stockId":803,"sp":3.69},{"date":"2024-09-25T16:00:00.000Z","stockId":803,"sp":3.6},{"date":"2024-09-24T16:00:00.000Z","stockId":803,"sp":3.56},{"date":"2024-09-23T16:00:00.000Z","stockId":803,"sp":3.52},{"date":"2024-09-22T16:00:00.000Z","stockId":803,"sp":3.42},{"date":"2024-09-19T16:00:00.000Z","stockId":803,"sp":3.4},{"date":"2024-09-18T16:00:00.000Z","stockId":803,"sp":3.41},{"date":"2024-09-17T16:00:00.000Z","stockId":803,"sp":3.1},{"date":"2024-09-12T16:00:00.000Z","stockId":803,"sp":3.17},{"date":"2024-09-11T16:00:00.000Z","stockId":803,"sp":3.22},{"date":"2024-09-10T16:00:00.000Z","stockId":803,"sp":3.2},{"date":"2024-09-09T16:00:00.000Z","stockId":803,"sp":3.21},{"date":"2024-09-08T16:00:00.000Z","stockId":803,"sp":3.17},{"date":"2024-09-05T16:00:00.000Z","stockId":803,"sp":3.15},{"date":"2024-09-04T16:00:00.000Z","stockId":803,"sp":3.23},{"date":"2024-09-03T16:00:00.000Z","stockId":803,"sp":3.22},{"date":"2024-09-02T16:00:00.000Z","stockId":803,"sp":3.27},{"date":"2024-09-01T16:00:00.000Z","stockId":803,"sp":3.26},{"date":"2024-08-29T16:00:00.000Z","stockId":803,"sp":3.28},{"date":"2024-08-28T16:00:00.000Z","stockId":803,"sp":3.25},{"date":"2024-08-27T16:00:00.000Z","stockId":803,"sp":3.24},{"date":"2024-08-26T16:00:00.000Z","stockId":803,"sp":3.21},{"date":"2024-08-25T16:00:00.000Z","stockId":803,"sp":3.23},{"date":"2024-08-22T16:00:00.000Z","stockId":803,"sp":3.14},{"date":"2024-08-21T16:00:00.000Z","stockId":803,"sp":3.19},{"date":"2024-08-20T16:00:00.000Z","stockId":803,"sp":3.25},{"date":"2024-08-19T16:00:00.000Z","stockId":803,"sp":3.22},{"date":"2024-08-18T16:00:00.000Z","stockId":803,"sp":3.32},{"date":"2024-08-15T16:00:00.000Z","stockId":803,"sp":3.32},{"date":"2024-08-14T16:00:00.000Z","stockId":803,"sp":3.39},{"date":"2024-08-13T16:00:00.000Z","stockId":803,"sp":3.41},{"date":"2024-08-12T16:00:00.000Z","stockId":803,"sp":3.39},{"date":"2024-08-11T16:00:00.000Z","stockId":803,"sp":3.35},{"date":"2024-08-08T16:00:00.000Z","stockId":803,"sp":3.34},{"date":"2024-08-07T16:00:00.000Z","stockId":803,"sp":3.4},{"date":"2024-08-06T16:00:00.000Z","stockId":803,"sp":3.36},{"date":"2024-08-05T16:00:00.000Z","stockId":803,"sp":3.36},{"date":"2024-08-04T16:00:00.000Z","stockId":803,"sp":3.29},{"date":"2024-08-01T16:00:00.000Z","stockId":803,"sp":3.34},{"date":"2024-07-31T16:00:00.000Z","stockId":803,"sp":3.37},{"date":"2024-07-30T16:00:00.000Z","stockId":803,"sp":3.4},{"date":"2024-07-29T16:00:00.000Z","stockId":803,"sp":3.3},{"date":"2024-07-28T16:00:00.000Z","stockId":803,"sp":3.27},{"date":"2024-07-25T16:00:00.000Z","stockId":803,"sp":3.24},{"date":"2024-07-24T16:00:00.000Z","stockId":803,"sp":3.17},{"date":"2024-07-23T16:00:00.000Z","stockId":803,"sp":3.12},{"date":"2024-07-22T16:00:00.000Z","stockId":803,"sp":3.19},{"date":"2024-07-21T16:00:00.000Z","stockId":803,"sp":3.19},{"date":"2024-07-18T16:00:00.000Z","stockId":803,"sp":3.16},{"date":"2024-07-17T16:00:00.000Z","stockId":803,"sp":3.2},{"date":"2024-07-16T16:00:00.000Z","stockId":803,"sp":3.21},{"date":"2024-07-15T16:00:00.000Z","stockId":803,"sp":3.26},{"date":"2024-07-14T16:00:00.000Z","stockId":803,"sp":3.29},{"date":"2024-07-11T16:00:00.000Z","stockId":803,"sp":3.39},{"date":"2024-07-10T16:00:00.000Z","stockId":803,"sp":3.34},{"date":"2024-07-09T16:00:00.000Z","stockId":803,"sp":3.3},{"date":"2024-07-08T16:00:00.000Z","stockId":803,"sp":3.37},{"date":"2024-07-07T16:00:00.000Z","stockId":803,"sp":3.41},{"date":"2024-07-04T16:00:00.000Z","stockId":803,"sp":3.52},{"date":"2024-07-03T16:00:00.000Z","stockId":803,"sp":3.48},{"date":"2024-07-02T16:00:00.000Z","stockId":803,"sp":3.59},{"date":"2024-07-01T16:00:00.000Z","stockId":803,"sp":3.6},{"date":"2024-06-30T16:00:00.000Z","stockId":803,"sp":3.55},{"date":"2024-06-27T16:00:00.000Z","stockId":803,"sp":3.49},{"date":"2024-06-26T16:00:00.000Z","stockId":803,"sp":3.49},{"sp":3.53,"stockId":803,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.43,"stockId":803,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.43,"stockId":803,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.54,"stockId":803,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.53,"stockId":803,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.62,"stockId":803,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.59,"stockId":803,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.53,"stockId":803,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.6,"stockId":803,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.6,"stockId":803,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.67,"stockId":803,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.61,"stockId":803,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.63,"stockId":803,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.5,"stockId":803,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.7,"stockId":803,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.78,"stockId":803,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.92,"stockId":803,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.06,"stockId":803,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.09,"stockId":803,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.12,"stockId":803,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.09,"stockId":803,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.14,"stockId":803,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.19,"stockId":803,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.19,"stockId":803,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.33,"stockId":803,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.29,"stockId":803,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.36,"stockId":803,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.38,"stockId":803,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.34,"stockId":803,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.26,"stockId":803,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.28,"stockId":803,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.31,"stockId":803,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":803,"sp":4.47},{"date":"2024-05-08T16:00:00.000Z","stockId":803,"sp":4.47},{"date":"2024-05-07T16:00:00.000Z","stockId":803,"sp":4.34},{"date":"2024-05-06T16:00:00.000Z","stockId":803,"sp":4.37},{"date":"2024-05-05T16:00:00.000Z","stockId":803,"sp":4.34},{"date":"2024-04-29T16:00:00.000Z","stockId":803,"sp":4.14},{"date":"2024-04-28T16:00:00.000Z","stockId":803,"sp":4.17},{"date":"2024-04-25T16:00:00.000Z","stockId":803,"sp":3.99},{"date":"2024-04-24T16:00:00.000Z","stockId":803,"sp":4.01},{"date":"2024-04-23T16:00:00.000Z","stockId":803,"sp":3.95},{"date":"2024-04-22T16:00:00.000Z","stockId":803,"sp":3.88},{"date":"2024-04-21T16:00:00.000Z","stockId":803,"sp":3.81},{"date":"2024-04-18T16:00:00.000Z","stockId":803,"sp":3.93},{"date":"2024-04-17T16:00:00.000Z","stockId":803,"sp":4.01},{"date":"2024-04-16T16:00:00.000Z","stockId":803,"sp":4.14},{"date":"2024-04-15T16:00:00.000Z","stockId":803,"sp":3.8},{"date":"2024-04-14T16:00:00.000Z","stockId":803,"sp":4.11},{"date":"2024-04-11T16:00:00.000Z","stockId":803,"sp":4.57},{"date":"2024-04-10T16:00:00.000Z","stockId":803,"sp":4.65},{"date":"2024-04-09T16:00:00.000Z","stockId":803,"sp":4.75},{"date":"2024-04-08T16:00:00.000Z","stockId":803,"sp":5.24},{"date":"2024-04-07T16:00:00.000Z","stockId":803,"sp":5.61},{"date":"2024-04-02T16:00:00.000Z","stockId":803,"sp":5.1},{"date":"2024-04-01T16:00:00.000Z","stockId":803,"sp":4.64},{"date":"2024-03-31T16:00:00.000Z","stockId":803,"sp":4.66},{"date":"2024-03-28T16:00:00.000Z","stockId":803,"sp":4.58},{"date":"2024-03-27T16:00:00.000Z","stockId":803,"sp":4.52},{"date":"2024-03-26T16:00:00.000Z","stockId":803,"sp":4.46},{"date":"2024-03-25T16:00:00.000Z","stockId":803,"sp":4.51},{"date":"2024-03-24T16:00:00.000Z","stockId":803,"sp":4.53},{"date":"2024-03-21T16:00:00.000Z","stockId":803,"sp":4.61},{"date":"2024-03-20T16:00:00.000Z","stockId":803,"sp":4.71},{"date":"2024-03-19T16:00:00.000Z","stockId":803,"sp":4.71},{"date":"2024-03-18T16:00:00.000Z","stockId":803,"sp":4.7},{"date":"2024-03-17T16:00:00.000Z","stockId":803,"sp":4.56},{"date":"2024-03-14T16:00:00.000Z","stockId":803,"sp":4.51},{"date":"2024-03-13T16:00:00.000Z","stockId":803,"sp":4.38},{"date":"2024-03-12T16:00:00.000Z","stockId":803,"sp":4.37},{"date":"2024-03-11T16:00:00.000Z","stockId":803,"sp":4.38},{"date":"2024-03-10T16:00:00.000Z","stockId":803,"sp":4.29},{"date":"2024-03-07T16:00:00.000Z","stockId":803,"sp":4.19},{"date":"2024-03-06T16:00:00.000Z","stockId":803,"sp":4.08},{"date":"2024-03-05T16:00:00.000Z","stockId":803,"sp":4.14},{"date":"2024-03-04T16:00:00.000Z","stockId":803,"sp":4.07},{"date":"2024-03-03T16:00:00.000Z","stockId":803,"sp":4.2},{"date":"2024-02-29T16:00:00.000Z","stockId":803,"sp":4.22},{"date":"2024-02-28T16:00:00.000Z","stockId":803,"sp":4.25},{"date":"2024-02-27T16:00:00.000Z","stockId":803,"sp":4.08},{"date":"2024-02-26T16:00:00.000Z","stockId":803,"sp":4.52},{"date":"2024-02-25T16:00:00.000Z","stockId":803,"sp":4.43},{"date":"2024-02-22T16:00:00.000Z","stockId":803,"sp":4.33},{"date":"2024-02-21T16:00:00.000Z","stockId":803,"sp":4.1},{"date":"2024-02-20T16:00:00.000Z","stockId":803,"sp":3.95},{"date":"2024-02-19T16:00:00.000Z","stockId":803,"sp":3.85},{"date":"2024-02-18T16:00:00.000Z","stockId":803,"sp":3.81},{"date":"2024-02-07T16:00:00.000Z","stockId":803,"sp":3.7},{"date":"2024-02-06T16:00:00.000Z","stockId":803,"sp":3.43},{"date":"2024-02-05T16:00:00.000Z","stockId":803,"sp":3.81},{"date":"2024-02-04T16:00:00.000Z","stockId":803,"sp":3.92},{"date":"2024-02-01T16:00:00.000Z","stockId":803,"sp":4.36},{"date":"2024-01-31T16:00:00.000Z","stockId":803,"sp":4.7},{"date":"2024-01-30T16:00:00.000Z","stockId":803,"sp":4.82},{"date":"2024-01-29T16:00:00.000Z","stockId":803,"sp":5.12},{"date":"2024-01-28T16:00:00.000Z","stockId":803,"sp":5.26},{"date":"2024-01-25T16:00:00.000Z","stockId":803,"sp":5.51},{"date":"2024-01-24T16:00:00.000Z","stockId":803,"sp":5.43},{"date":"2024-01-23T16:00:00.000Z","stockId":803,"sp":5.14},{"date":"2024-01-22T16:00:00.000Z","stockId":803,"sp":5.09},{"date":"2024-01-21T16:00:00.000Z","stockId":803,"sp":5.2},{"date":"2024-01-18T16:00:00.000Z","stockId":803,"sp":5.55},{"date":"2024-01-17T16:00:00.000Z","stockId":803,"sp":5.65},{"date":"2024-01-16T16:00:00.000Z","stockId":803,"sp":5.76},{"date":"2024-01-15T16:00:00.000Z","stockId":803,"sp":5.85},{"date":"2024-01-14T16:00:00.000Z","stockId":803,"sp":5.88},{"date":"2024-01-11T16:00:00.000Z","stockId":803,"sp":5.94},{"date":"2024-01-10T16:00:00.000Z","stockId":803,"sp":5.92},{"date":"2024-01-09T16:00:00.000Z","stockId":803,"sp":5.87},{"date":"2024-01-08T16:00:00.000Z","stockId":803,"sp":5.91},{"date":"2024-01-07T16:00:00.000Z","stockId":803,"sp":5.84},{"date":"2024-01-04T16:00:00.000Z","stockId":803,"sp":5.96},{"date":"2024-01-03T16:00:00.000Z","stockId":803,"sp":6.08},{"date":"2024-01-02T16:00:00.000Z","stockId":803,"sp":6.09},{"date":"2024-01-01T16:00:00.000Z","stockId":803,"sp":6.01},{"date":"2023-12-28T16:00:00.000Z","stockId":803,"sp":5.81},{"date":"2023-12-27T16:00:00.000Z","stockId":803,"sp":5.77},{"date":"2023-12-26T16:00:00.000Z","stockId":803,"sp":5.56},{"date":"2023-12-25T16:00:00.000Z","stockId":803,"sp":5.6},{"date":"2023-12-24T16:00:00.000Z","stockId":803,"sp":5.6},{"date":"2023-12-21T16:00:00.000Z","stockId":803,"sp":5.69},{"date":"2023-12-20T16:00:00.000Z","stockId":803,"sp":5.79},{"date":"2023-12-19T16:00:00.000Z","stockId":803,"sp":5.74},{"date":"2023-12-18T16:00:00.000Z","stockId":803,"sp":5.78},{"date":"2023-12-17T16:00:00.000Z","stockId":803,"sp":5.88},{"date":"2023-12-14T16:00:00.000Z","stockId":803,"sp":6.13},{"date":"2023-12-13T16:00:00.000Z","stockId":803,"sp":6.14},{"date":"2023-12-12T16:00:00.000Z","stockId":803,"sp":5.92},{"date":"2023-12-11T16:00:00.000Z","stockId":803,"sp":5.86},{"date":"2023-12-10T16:00:00.000Z","stockId":803,"sp":5.78},{"date":"2023-12-07T16:00:00.000Z","stockId":803,"sp":5.79},{"date":"2023-12-06T16:00:00.000Z","stockId":803,"sp":5.99},{"date":"2023-12-05T16:00:00.000Z","stockId":803,"sp":6.06},{"date":"2023-12-04T16:00:00.000Z","stockId":803,"sp":5.97},{"date":"2023-12-03T16:00:00.000Z","stockId":803,"sp":6.11},{"date":"2023-11-30T16:00:00.000Z","stockId":803,"sp":6.08},{"date":"2023-11-29T16:00:00.000Z","stockId":803,"sp":6.05},{"date":"2023-11-28T16:00:00.000Z","stockId":803,"sp":6.14},{"date":"2023-11-27T16:00:00.000Z","stockId":803,"sp":6.15},{"date":"2023-11-26T16:00:00.000Z","stockId":803,"sp":6.09},{"date":"2023-11-23T16:00:00.000Z","stockId":803,"sp":6.17},{"date":"2023-11-22T16:00:00.000Z","stockId":803,"sp":6.2},{"date":"2023-11-21T16:00:00.000Z","stockId":803,"sp":6.19},{"date":"2023-11-20T16:00:00.000Z","stockId":803,"sp":6.22},{"date":"2023-11-19T16:00:00.000Z","stockId":803,"sp":6.28},{"date":"2023-11-16T16:00:00.000Z","stockId":803,"sp":6.28},{"date":"2023-11-15T16:00:00.000Z","stockId":803,"sp":6.2},{"date":"2023-11-14T16:00:00.000Z","stockId":803,"sp":6.18},{"date":"2023-11-13T16:00:00.000Z","stockId":803,"sp":6.14},{"date":"2023-11-12T16:00:00.000Z","stockId":803,"sp":6.12},{"date":"2023-11-09T16:00:00.000Z","stockId":803,"sp":6.13},{"date":"2023-11-08T16:00:00.000Z","stockId":803,"sp":6.11},{"date":"2023-11-07T16:00:00.000Z","stockId":803,"sp":6.22},{"date":"2023-11-06T16:00:00.000Z","stockId":803,"sp":6.16},{"date":"2023-11-05T16:00:00.000Z","stockId":803,"sp":6.12},{"date":"2023-11-02T16:00:00.000Z","stockId":803,"sp":6.08},{"date":"2023-11-01T16:00:00.000Z","stockId":803,"sp":6.03},{"date":"2023-10-31T16:00:00.000Z","stockId":803,"sp":6.01},{"date":"2023-10-30T16:00:00.000Z","stockId":803,"sp":5.94},{"date":"2023-10-29T16:00:00.000Z","stockId":803,"sp":5.91},{"date":"2023-10-26T16:00:00.000Z","stockId":803,"sp":5.97},{"date":"2023-10-25T16:00:00.000Z","stockId":803,"sp":5.82},{"date":"2023-10-24T16:00:00.000Z","stockId":803,"sp":5.84},{"date":"2023-10-23T16:00:00.000Z","stockId":803,"sp":5.73},{"date":"2023-10-22T16:00:00.000Z","stockId":803,"sp":5.48},{"date":"2023-10-19T16:00:00.000Z","stockId":803,"sp":5.64},{"date":"2023-10-18T16:00:00.000Z","stockId":803,"sp":5.62},{"date":"2023-10-17T16:00:00.000Z","stockId":803,"sp":5.68},{"date":"2023-10-16T16:00:00.000Z","stockId":803,"sp":5.8},{"date":"2023-10-15T16:00:00.000Z","stockId":803,"sp":5.8},{"date":"2023-10-12T16:00:00.000Z","stockId":803,"sp":5.84},{"date":"2023-10-11T16:00:00.000Z","stockId":803,"sp":5.97},{"date":"2023-10-10T16:00:00.000Z","stockId":803,"sp":5.92},{"date":"2023-10-09T16:00:00.000Z","stockId":803,"sp":5.93},{"date":"2023-10-08T16:00:00.000Z","stockId":803,"sp":5.97},{"date":"2023-09-27T16:00:00.000Z","stockId":803,"sp":6.06},{"date":"2023-09-26T16:00:00.000Z","stockId":803,"sp":5.96},{"date":"2023-09-25T16:00:00.000Z","stockId":803,"sp":5.93},{"date":"2023-09-24T16:00:00.000Z","stockId":803,"sp":6.02},{"date":"2023-09-21T16:00:00.000Z","stockId":803,"sp":6.01},{"date":"2023-09-20T16:00:00.000Z","stockId":803,"sp":5.89},{"date":"2023-09-19T16:00:00.000Z","stockId":803,"sp":5.93},{"date":"2023-09-18T16:00:00.000Z","stockId":803,"sp":5.96},{"date":"2023-09-17T16:00:00.000Z","stockId":803,"sp":6.04},{"date":"2023-09-14T16:00:00.000Z","stockId":803,"sp":5.95},{"date":"2023-09-13T16:00:00.000Z","stockId":803,"sp":5.96},{"date":"2023-09-12T16:00:00.000Z","stockId":803,"sp":6.06},{"date":"2023-09-11T16:00:00.000Z","stockId":803,"sp":6.09},{"date":"2023-09-10T16:00:00.000Z","stockId":803,"sp":6.03},{"date":"2023-09-07T16:00:00.000Z","stockId":803,"sp":6},{"date":"2023-09-06T16:00:00.000Z","stockId":803,"sp":5.97},{"date":"2023-09-05T16:00:00.000Z","stockId":803,"sp":6.1},{"date":"2023-09-04T16:00:00.000Z","stockId":803,"sp":6.07},{"date":"2023-09-03T16:00:00.000Z","stockId":803,"sp":6.05},{"date":"2023-08-31T16:00:00.000Z","stockId":803,"sp":5.7},{"date":"2023-08-30T16:00:00.000Z","stockId":803,"sp":5.9},{"date":"2023-08-29T16:00:00.000Z","stockId":803,"sp":6},{"date":"2023-08-28T16:00:00.000Z","stockId":803,"sp":6.16},{"date":"2023-08-27T16:00:00.000Z","stockId":803,"sp":6.12},{"date":"2023-08-24T16:00:00.000Z","stockId":803,"sp":6.06},{"date":"2023-08-23T16:00:00.000Z","stockId":803,"sp":6.09},{"date":"2023-08-22T16:00:00.000Z","stockId":803,"sp":6.27},{"date":"2023-08-21T16:00:00.000Z","stockId":803,"sp":6.27},{"date":"2023-08-20T16:00:00.000Z","stockId":803,"sp":6.53},{"date":"2023-08-17T16:00:00.000Z","stockId":803,"sp":6.33},{"date":"2023-08-16T16:00:00.000Z","stockId":803,"sp":6.37},{"date":"2023-08-15T16:00:00.000Z","stockId":803,"sp":6.29},{"date":"2023-08-14T16:00:00.000Z","stockId":803,"sp":6.33},{"date":"2023-08-13T16:00:00.000Z","stockId":803,"sp":6.41},{"date":"2023-08-10T16:00:00.000Z","stockId":803,"sp":6.48},{"date":"2023-08-09T16:00:00.000Z","stockId":803,"sp":6.53},{"date":"2023-08-08T16:00:00.000Z","stockId":803,"sp":6.49},{"date":"2023-08-07T16:00:00.000Z","stockId":803,"sp":6.61},{"date":"2023-08-06T16:00:00.000Z","stockId":803,"sp":6.6},{"date":"2023-08-03T16:00:00.000Z","stockId":803,"sp":6.59},{"date":"2023-08-02T16:00:00.000Z","stockId":803,"sp":6.66},{"date":"2023-08-01T16:00:00.000Z","stockId":803,"sp":6.73},{"date":"2023-07-31T16:00:00.000Z","stockId":803,"sp":6.84},{"date":"2023-07-30T16:00:00.000Z","stockId":803,"sp":6.82},{"date":"2023-07-27T16:00:00.000Z","stockId":803,"sp":6.68},{"date":"2023-07-26T16:00:00.000Z","stockId":803,"sp":6.61},{"date":"2023-07-25T16:00:00.000Z","stockId":803,"sp":6.64},{"date":"2023-07-24T16:00:00.000Z","stockId":803,"sp":6.6},{"date":"2023-07-23T16:00:00.000Z","stockId":803,"sp":6.42},{"date":"2023-07-20T16:00:00.000Z","stockId":803,"sp":6.49},{"date":"2023-07-19T16:00:00.000Z","stockId":803,"sp":6.59},{"date":"2023-07-18T16:00:00.000Z","stockId":803,"sp":6.67},{"date":"2023-07-17T16:00:00.000Z","stockId":803,"sp":6.69},{"date":"2023-07-16T16:00:00.000Z","stockId":803,"sp":7.01},{"date":"2023-07-13T16:00:00.000Z","stockId":803,"sp":7.18},{"date":"2023-07-12T16:00:00.000Z","stockId":803,"sp":7.36},{"date":"2023-07-11T16:00:00.000Z","stockId":803,"sp":10.59},{"date":"2023-07-10T16:00:00.000Z","stockId":803,"sp":10.23},{"date":"2023-07-09T16:00:00.000Z","stockId":803,"sp":10.23},{"date":"2023-07-06T16:00:00.000Z","stockId":803,"sp":10.29},{"date":"2023-07-05T16:00:00.000Z","stockId":803,"sp":10.29},{"date":"2023-07-04T16:00:00.000Z","stockId":803,"sp":10.31},{"date":"2023-07-03T16:00:00.000Z","stockId":803,"sp":10.43},{"date":"2023-07-02T16:00:00.000Z","stockId":803,"sp":10.39},{"date":"2023-06-29T16:00:00.000Z","stockId":803,"sp":10.33},{"date":"2023-06-28T16:00:00.000Z","stockId":803,"sp":10.24},{"date":"2023-06-27T16:00:00.000Z","stockId":803,"sp":10.27},{"date":"2023-06-26T16:00:00.000Z","stockId":803,"sp":10.34},{"date":"2023-06-25T16:00:00.000Z","stockId":803,"sp":10.23},{"date":"2023-06-20T16:00:00.000Z","stockId":803,"sp":10.22},{"date":"2023-06-19T16:00:00.000Z","stockId":803,"sp":10.3},{"date":"2023-06-18T16:00:00.000Z","stockId":803,"sp":10.32},{"date":"2023-06-15T16:00:00.000Z","stockId":803,"sp":10.54},{"date":"2023-06-14T16:00:00.000Z","stockId":803,"sp":10.68},{"date":"2023-06-13T16:00:00.000Z","stockId":803,"sp":10.59},{"date":"2023-06-12T16:00:00.000Z","stockId":803,"sp":10.76},{"date":"2023-06-11T16:00:00.000Z","stockId":803,"sp":10.74},{"date":"2023-06-08T16:00:00.000Z","stockId":803,"sp":10.76},{"date":"2023-06-07T16:00:00.000Z","stockId":803,"sp":10.93},{"date":"2023-06-06T16:00:00.000Z","stockId":803,"sp":11.1},{"date":"2023-06-05T16:00:00.000Z","stockId":803,"sp":11.01},{"date":"2023-06-04T16:00:00.000Z","stockId":803,"sp":11.27},{"date":"2023-06-01T16:00:00.000Z","stockId":803,"sp":11.24},{"date":"2023-05-31T16:00:00.000Z","stockId":803,"sp":11.06},{"date":"2023-05-30T16:00:00.000Z","stockId":803,"sp":11.09},{"date":"2023-05-29T16:00:00.000Z","stockId":803,"sp":11.24},{"date":"2023-05-28T16:00:00.000Z","stockId":803,"sp":11.03},{"date":"2023-05-25T16:00:00.000Z","stockId":803,"sp":11.19},{"date":"2023-05-24T16:00:00.000Z","stockId":803,"sp":11.19},{"date":"2023-05-23T16:00:00.000Z","stockId":803,"sp":11.33}],"dateFlag":"day"}