window.pageData = {"stock":{"_id":1206,"fsTableType":"non_financial","stockCode":"001206","tickerId":1206,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","ipoDate":"2021-05-17T16:00:00.000Z","provinceCode":3,"followedNum":228,"blackenedNum":5,"memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"依依股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"yygf","source":"cn_info","actualControllerTypes":["natural_person"],"actualControllerName":"高福忠;高健","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-19T19:21:10.490Z"}],"latestLiftedDate":"2026-09-11T16:00:00.000Z","province":{"shortName":"天津"},"industry":{"_id":2010000360101,"stockCode":"360101","name":"造纸","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":360101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-69.7341641396608},"pb":{"mcw":1.3172658665521197},"ps_ttm":{"mcw":0.9004090467238134},"dyr":{"mcw":0.018956129942088656}},"staticDividendYieldRatio":0.018681761619495398},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000504,"stockCode":"C0504","exchange":"sz","stockType":"industry","source":"cni","tickerId":504,"name":"家庭与个人用品"},{"_id":2000000050401,"stockCode":"C050401","exchange":"sz","stockType":"industry","source":"cni","tickerId":50401,"name":"家常用品"}],"sw":[{"_id":2010000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw","tickerId":360000,"source":"sw"},{"_id":2010000360100,"stockCode":"360100","name":"造纸","stockType":"industry","exchange":"sw","tickerId":360100,"source":"sw"},{"_id":2010000360101,"stockCode":"360101","name":"造纸","stockType":"industry","exchange":"sw","tickerId":360101,"source":"sw"}],"sw_2021":[{"_id":2020000770000,"stockCode":"770000","name":"美容护理","stockType":"industry","exchange":"sw_2021","tickerId":770000,"source":"sw_2021"},{"_id":2020000770100,"stockCode":"770100","name":"个护用品","stockType":"industry","exchange":"sw_2021","tickerId":770100,"source":"sw_2021"},{"_id":2020000770101,"stockCode":"770101","name":"生活用纸","stockType":"industry","exchange":"sw_2021","tickerId":770101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000001730094,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30094","tickerId":1730094,"source":"csi","name":"消费红利","weighting":0.0209},{"_id":1000000931371,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931371","tickerId":931371,"source":"csi","name":"品牌消费100","weighting":0.00107},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00024},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.tjyiyi.com","companyName":"天津市依依卫生用品股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1206,"type":"tr_dri","cagr_p_r_fs":-0.12067953020767908,"cagr_p_r_fys":-0.17323231059492084,"cagr_p_r_y1":0.11712171242727076,"p_r_fs":-0.48581805813890677,"cagr_p_r_d30":0.4315600717274355,"cagr_p_r_d60":0.3965014577259476,"cagr_p_r_d90":0.19125081539465127,"cagr_p_r_y3":0.22273832054250753,"last_data_date":"2026-07-19T16:00:00.000Z","period_date":"2021-05-17T16:00:00.000Z","cagr_p_r_d14":0.34853603603603567,"cagr_p_r_d7":0.2409326424870466,"cagr_p_r_y5":0.000242176452239784},"shnc":{"stockId":1206,"type":"shnc","shnc_rld":"2026-07-09T16:00:00.000Z","shnc_rln":23772,"shnc_d60":0.19649687940406685,"shnc_d90":0.1591574019894675,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":21616,"shnc_q1":0.04683035498087074,"shnc_q2":0.4404904704784753,"shnc_q3":0.442894332821574,"shnc_d10":0.09974093264248704,"shnc_d20":0.25003943839722353,"shnc_d30":0.3012206469976463,"shnc_y1":0.1560569955745757,"shnc_y2":0.611879576891782},"ple":{"stockId":1206,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":28.27495358954532,"d_pe_ttm":33.40493863381295,"pb":2.374896337891952,"pb_wo_gw":2.374896337891952,"dyr":0.0315317697228427,"mc":4428206701.599999,"mc_om":4428206701.599999,"sp":23.95,"spc":0.0725,"ta":439162808,"to_r":0.17867119112698818,"cmc":2559403769,"ecmc":1993709702.8,"ecmc_psh":83868,"shn":23772},"differentMarketStocks":[],"staticDividendYieldRatio":0.0315317697228427},"shareholdersEquityChangeData":[{"_id":"6865f98db9bea94b6177dc39","stockId":1206,"source":"cn_info","shareholderName":"高福忠","declarationDate":"2024-10-31T16:00:00.000Z","date":"2024-10-31T16:00:00.000Z","changeQuantity":20000,"sharesChangeRatio":0.00011,"priceLimit":"12.948","sharesHeldAfterChange":0.3142,"quantityHeldAfterChange":58101343,"priceFloor":12.948,"priceCeiling":12.948,"averagePrice":12.948,"stock":{"_id":1206,"fsTableType":"non_financial","stockCode":"001206","tickerId":1206,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":228,"blackenedNum":5,"memoNum":5,"currency":"CNY","name":"依依股份","isFollowed":false}},{"_id":"6865f98db9bea94b6177dc38","stockId":1206,"source":"cn_info","shareholderName":"张国荣","declarationDate":"2024-10-28T16:00:00.000Z","date":"2024-10-24T16:00:00.000Z","changeQuantity":-160000,"sharesChangeRatio":0.00087,"priceLimit":"15.55","sharesHeldAfterChange":0.00396,"quantityHeldAfterChange":731996,"priceFloor":15.55,"priceCeiling":15.55,"averagePrice":15.55,"stock":{"_id":1206,"fsTableType":"non_financial","stockCode":"001206","tickerId":1206,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":228,"blackenedNum":5,"memoNum":5,"currency":"CNY","name":"依依股份","isFollowed":false}},{"_id":"6865f98db9bea94b6177dc37","stockId":1206,"source":"cn_info","shareholderName":"高福忠","declarationDate":"2024-09-05T16:00:00.000Z","date":"2024-09-05T16:00:00.000Z","changeQuantity":770600,"sharesChangeRatio":0.0042,"priceLimit":"12.967","sharesHeldAfterChange":0.3141,"quantityHeldAfterChange":58081343,"priceFloor":12.967,"priceCeiling":12.967,"averagePrice":12.967,"stock":{"_id":1206,"fsTableType":"non_financial","stockCode":"001206","tickerId":1206,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":228,"blackenedNum":5,"memoNum":5,"currency":"CNY","name":"依依股份","isFollowed":false}}],"priceMetricsList":[{"stockId":1206,"date":"2026-07-19T16:00:00.000Z","sp":23.95},{"stockId":1206,"date":"2026-07-16T16:00:00.000Z","sp":22.33},{"date":"2026-07-15T16:00:00.000Z","stockId":1206,"sp":21.3},{"date":"2026-07-14T16:00:00.000Z","stockId":1206,"sp":21.58},{"date":"2026-07-13T16:00:00.000Z","stockId":1206,"sp":20.77},{"stockId":1206,"date":"2026-07-12T16:00:00.000Z","sp":19.3},{"date":"2026-07-09T16:00:00.000Z","stockId":1206,"sp":20.07},{"date":"2026-07-08T16:00:00.000Z","stockId":1206,"sp":20.23},{"stockId":1206,"date":"2026-07-07T16:00:00.000Z","sp":20.63},{"stockId":1206,"date":"2026-07-06T16:00:00.000Z","sp":19.54},{"stockId":1206,"date":"2026-07-05T16:00:00.000Z","sp":17.76},{"date":"2026-07-02T16:00:00.000Z","stockId":1206,"sp":18.64},{"date":"2026-07-01T16:00:00.000Z","stockId":1206,"sp":18.73},{"stockId":1206,"date":"2026-06-30T16:00:00.000Z","sp":19.14},{"stockId":1206,"date":"2026-06-29T16:00:00.000Z","sp":18.76},{"stockId":1206,"date":"2026-06-28T16:00:00.000Z","sp":20.31},{"date":"2026-06-25T16:00:00.000Z","stockId":1206,"sp":19.14},{"stockId":1206,"date":"2026-06-24T16:00:00.000Z","sp":19.6},{"stockId":1206,"date":"2026-06-23T16:00:00.000Z","sp":19.36},{"date":"2026-06-22T16:00:00.000Z","stockId":1206,"sp":18.54},{"date":"2026-06-21T16:00:00.000Z","stockId":1206,"sp":16.85},{"date":"2026-06-17T16:00:00.000Z","stockId":1206,"sp":16.73},{"date":"2026-06-16T16:00:00.000Z","stockId":1206,"sp":17.29},{"date":"2026-06-15T16:00:00.000Z","stockId":1206,"sp":17.62},{"date":"2026-06-14T16:00:00.000Z","stockId":1206,"sp":17.55},{"stockId":1206,"date":"2026-06-11T16:00:00.000Z","sp":17.23},{"stockId":1206,"date":"2026-06-10T16:00:00.000Z","sp":15.66},{"date":"2026-06-09T16:00:00.000Z","stockId":1206,"sp":15.66},{"date":"2026-06-08T16:00:00.000Z","stockId":1206,"sp":15.8},{"stockId":1206,"date":"2026-06-07T16:00:00.000Z","sp":15.91},{"date":"2026-06-04T16:00:00.000Z","stockId":1206,"sp":16.02},{"date":"2026-06-03T16:00:00.000Z","stockId":1206,"sp":15.94},{"stockId":1206,"date":"2026-06-02T16:00:00.000Z","sp":16.37},{"stockId":1206,"date":"2026-06-01T16:00:00.000Z","sp":16.77},{"date":"2026-05-31T16:00:00.000Z","stockId":1206,"sp":17.21},{"date":"2026-05-28T16:00:00.000Z","stockId":1206,"sp":16.82},{"date":"2026-05-27T16:00:00.000Z","stockId":1206,"sp":16.78},{"stockId":1206,"date":"2026-05-26T16:00:00.000Z","sp":16.9},{"stockId":1206,"date":"2026-05-25T16:00:00.000Z","sp":17.37},{"stockId":1206,"date":"2026-05-24T16:00:00.000Z","sp":17.1},{"stockId":1206,"date":"2026-05-21T16:00:00.000Z","sp":17.34},{"date":"2026-05-20T16:00:00.000Z","stockId":1206,"sp":17.15},{"stockId":1206,"date":"2026-05-19T16:00:00.000Z","sp":17.54},{"date":"2026-05-18T16:00:00.000Z","stockId":1206,"sp":17.91},{"stockId":1206,"date":"2026-05-17T16:00:00.000Z","sp":17.89},{"stockId":1206,"date":"2026-05-14T16:00:00.000Z","sp":18.31},{"date":"2026-05-13T16:00:00.000Z","stockId":1206,"sp":18.55},{"stockId":1206,"date":"2026-05-12T16:00:00.000Z","sp":18.85},{"stockId":1206,"date":"2026-05-11T16:00:00.000Z","sp":18.85},{"stockId":1206,"date":"2026-05-10T16:00:00.000Z","sp":19.23},{"stockId":1206,"date":"2026-05-07T16:00:00.000Z","sp":19.23},{"date":"2026-05-06T16:00:00.000Z","stockId":1206,"sp":18.95},{"date":"2026-05-05T16:00:00.000Z","stockId":1206,"sp":19.02},{"stockId":1206,"date":"2026-04-29T16:00:00.000Z","sp":18.94},{"date":"2026-04-28T16:00:00.000Z","stockId":1206,"sp":19.16},{"date":"2026-04-27T16:00:00.000Z","stockId":1206,"sp":19.02},{"date":"2026-04-26T16:00:00.000Z","stockId":1206,"sp":19.3},{"stockId":1206,"date":"2026-04-23T16:00:00.000Z","sp":18.98},{"stockId":1206,"date":"2026-04-22T16:00:00.000Z","sp":19.65},{"date":"2026-04-21T16:00:00.000Z","stockId":1206,"sp":20.07},{"stockId":1206,"date":"2026-04-20T16:00:00.000Z","sp":20.44},{"date":"2026-04-19T16:00:00.000Z","stockId":1206,"sp":20.3},{"date":"2026-04-16T16:00:00.000Z","stockId":1206,"sp":20.16},{"stockId":1206,"date":"2026-04-15T16:00:00.000Z","sp":21.64},{"date":"2026-04-14T16:00:00.000Z","stockId":1206,"sp":21.53},{"date":"2026-04-13T16:00:00.000Z","stockId":1206,"sp":21.06},{"stockId":1206,"date":"2026-04-12T16:00:00.000Z","sp":20.96},{"date":"2026-04-09T16:00:00.000Z","stockId":1206,"sp":21.12},{"stockId":1206,"date":"2026-04-08T16:00:00.000Z","sp":20.76},{"date":"2026-04-07T16:00:00.000Z","stockId":1206,"sp":21.3},{"stockId":1206,"date":"2026-04-06T16:00:00.000Z","sp":20.74},{"date":"2026-04-02T16:00:00.000Z","stockId":1206,"sp":20.45},{"stockId":1206,"date":"2026-04-01T16:00:00.000Z","sp":21.07},{"date":"2026-03-31T16:00:00.000Z","stockId":1206,"sp":21.34},{"stockId":1206,"date":"2026-03-30T16:00:00.000Z","sp":20.84},{"date":"2026-03-29T16:00:00.000Z","stockId":1206,"sp":21.14},{"date":"2026-03-26T16:00:00.000Z","stockId":1206,"sp":21.18},{"stockId":1206,"date":"2026-03-25T16:00:00.000Z","sp":20.75},{"stockId":1206,"date":"2026-03-24T16:00:00.000Z","sp":21.01},{"stockId":1206,"date":"2026-03-23T16:00:00.000Z","sp":20.75},{"stockId":1206,"date":"2026-03-22T16:00:00.000Z","sp":19.91},{"date":"2026-03-19T16:00:00.000Z","stockId":1206,"sp":21.12},{"date":"2026-03-18T16:00:00.000Z","stockId":1206,"sp":21.62},{"stockId":1206,"date":"2026-03-17T16:00:00.000Z","sp":22.12},{"stockId":1206,"date":"2026-03-16T16:00:00.000Z","sp":22.37},{"stockId":1206,"date":"2026-03-15T16:00:00.000Z","sp":22.37},{"date":"2026-03-12T16:00:00.000Z","stockId":1206,"sp":22.34},{"stockId":1206,"date":"2026-03-11T16:00:00.000Z","sp":22.25},{"date":"2026-03-10T16:00:00.000Z","stockId":1206,"sp":22.76},{"date":"2026-03-09T16:00:00.000Z","stockId":1206,"sp":22.97},{"stockId":1206,"date":"2026-03-08T16:00:00.000Z","sp":22.39},{"date":"2026-03-05T16:00:00.000Z","stockId":1206,"sp":22.7},{"date":"2026-03-04T16:00:00.000Z","stockId":1206,"sp":22.57},{"date":"2026-03-03T16:00:00.000Z","stockId":1206,"sp":22.18},{"date":"2026-03-02T16:00:00.000Z","stockId":1206,"sp":22.41},{"stockId":1206,"date":"2026-03-01T16:00:00.000Z","sp":22.75},{"date":"2026-02-26T16:00:00.000Z","stockId":1206,"sp":23.73},{"stockId":1206,"date":"2026-02-25T16:00:00.000Z","sp":23.85},{"date":"2026-02-24T16:00:00.000Z","stockId":1206,"sp":23.8},{"stockId":1206,"date":"2026-02-23T16:00:00.000Z","sp":23.81},{"date":"2026-02-12T16:00:00.000Z","stockId":1206,"sp":24.21},{"stockId":1206,"date":"2026-02-11T16:00:00.000Z","sp":24.27},{"stockId":1206,"date":"2026-02-10T16:00:00.000Z","sp":24.55},{"date":"2026-02-09T16:00:00.000Z","stockId":1206,"sp":25.51},{"date":"2026-02-08T16:00:00.000Z","stockId":1206,"sp":25.17},{"date":"2026-02-05T16:00:00.000Z","stockId":1206,"sp":24.99},{"stockId":1206,"date":"2026-02-04T16:00:00.000Z","sp":25.03},{"date":"2026-02-03T16:00:00.000Z","stockId":1206,"sp":25},{"stockId":1206,"date":"2026-02-02T16:00:00.000Z","sp":25.25},{"date":"2026-02-01T16:00:00.000Z","stockId":1206,"sp":24.6},{"date":"2026-01-29T16:00:00.000Z","stockId":1206,"sp":25.08},{"stockId":1206,"date":"2026-01-28T16:00:00.000Z","sp":25.19},{"stockId":1206,"date":"2026-01-27T16:00:00.000Z","sp":25.72},{"date":"2026-01-26T16:00:00.000Z","stockId":1206,"sp":27.32},{"stockId":1206,"date":"2026-01-25T16:00:00.000Z","sp":28},{"date":"2026-01-22T16:00:00.000Z","stockId":1206,"sp":28.47},{"stockId":1206,"date":"2026-01-21T16:00:00.000Z","sp":28.16},{"date":"2026-01-20T16:00:00.000Z","stockId":1206,"sp":28.39},{"stockId":1206,"date":"2026-01-19T16:00:00.000Z","sp":28.66},{"stockId":1206,"date":"2026-01-18T16:00:00.000Z","sp":28.27},{"date":"2026-01-15T16:00:00.000Z","stockId":1206,"sp":28.06},{"stockId":1206,"date":"2026-01-14T16:00:00.000Z","sp":28.46},{"stockId":1206,"date":"2026-01-13T16:00:00.000Z","sp":28.72},{"stockId":1206,"date":"2026-01-12T16:00:00.000Z","sp":28.42},{"date":"2026-01-11T16:00:00.000Z","stockId":1206,"sp":28.38},{"date":"2026-01-08T16:00:00.000Z","stockId":1206,"sp":29.06},{"date":"2026-01-07T16:00:00.000Z","stockId":1206,"sp":28.83},{"date":"2026-01-06T16:00:00.000Z","stockId":1206,"sp":29},{"date":"2026-01-05T16:00:00.000Z","stockId":1206,"sp":30.11},{"date":"2026-01-04T16:00:00.000Z","stockId":1206,"sp":31.28},{"date":"2025-12-30T16:00:00.000Z","stockId":1206,"sp":29.71},{"date":"2025-12-29T16:00:00.000Z","stockId":1206,"sp":30.49},{"date":"2025-12-28T16:00:00.000Z","stockId":1206,"sp":30.48},{"date":"2025-12-25T16:00:00.000Z","stockId":1206,"sp":30.88},{"date":"2025-12-24T16:00:00.000Z","stockId":1206,"sp":31.19},{"date":"2025-12-23T16:00:00.000Z","stockId":1206,"sp":31.14},{"date":"2025-12-22T16:00:00.000Z","stockId":1206,"sp":30.67},{"date":"2025-12-21T16:00:00.000Z","stockId":1206,"sp":30.97},{"date":"2025-12-18T16:00:00.000Z","stockId":1206,"sp":31.33},{"date":"2025-12-17T16:00:00.000Z","stockId":1206,"sp":29.91},{"date":"2025-12-16T16:00:00.000Z","stockId":1206,"sp":29.77},{"date":"2025-12-15T16:00:00.000Z","stockId":1206,"sp":30.48},{"date":"2025-12-14T16:00:00.000Z","stockId":1206,"sp":29.33},{"date":"2025-12-11T16:00:00.000Z","stockId":1206,"sp":29.38},{"date":"2025-12-10T16:00:00.000Z","stockId":1206,"sp":29.96},{"date":"2025-12-09T16:00:00.000Z","stockId":1206,"sp":29.26},{"date":"2025-12-08T16:00:00.000Z","stockId":1206,"sp":29.08},{"date":"2025-12-07T16:00:00.000Z","stockId":1206,"sp":30.45},{"date":"2025-12-04T16:00:00.000Z","stockId":1206,"sp":30.23},{"date":"2025-12-03T16:00:00.000Z","stockId":1206,"sp":30.53},{"date":"2025-12-02T16:00:00.000Z","stockId":1206,"sp":31.3},{"date":"2025-12-01T16:00:00.000Z","stockId":1206,"sp":31.74},{"date":"2025-11-30T16:00:00.000Z","stockId":1206,"sp":31.95},{"date":"2025-11-27T16:00:00.000Z","stockId":1206,"sp":30.59},{"date":"2025-11-26T16:00:00.000Z","stockId":1206,"sp":30.46},{"date":"2025-11-25T16:00:00.000Z","stockId":1206,"sp":30.9},{"date":"2025-11-24T16:00:00.000Z","stockId":1206,"sp":30.9},{"date":"2025-11-23T16:00:00.000Z","stockId":1206,"sp":31.2},{"date":"2025-11-20T16:00:00.000Z","stockId":1206,"sp":33.13},{"date":"2025-11-19T16:00:00.000Z","stockId":1206,"sp":33.66},{"date":"2025-11-18T16:00:00.000Z","stockId":1206,"sp":34.01},{"date":"2025-11-17T16:00:00.000Z","stockId":1206,"sp":32.05},{"date":"2025-11-16T16:00:00.000Z","stockId":1206,"sp":31.33},{"date":"2025-11-13T16:00:00.000Z","stockId":1206,"sp":30.98},{"date":"2025-11-12T16:00:00.000Z","stockId":1206,"sp":31.94},{"date":"2025-11-11T16:00:00.000Z","stockId":1206,"sp":32.87},{"date":"2025-11-10T16:00:00.000Z","stockId":1206,"sp":32},{"date":"2025-11-09T16:00:00.000Z","stockId":1206,"sp":31.47},{"date":"2025-11-06T16:00:00.000Z","stockId":1206,"sp":28.61},{"date":"2025-11-05T16:00:00.000Z","stockId":1206,"sp":28.95},{"date":"2025-11-04T16:00:00.000Z","stockId":1206,"sp":28.78},{"date":"2025-11-03T16:00:00.000Z","stockId":1206,"sp":28.82},{"date":"2025-11-02T16:00:00.000Z","stockId":1206,"sp":29.34},{"date":"2025-10-30T16:00:00.000Z","stockId":1206,"sp":30.68},{"date":"2025-10-29T16:00:00.000Z","stockId":1206,"sp":30.82},{"date":"2025-10-28T16:00:00.000Z","stockId":1206,"sp":32.38},{"date":"2025-10-27T16:00:00.000Z","stockId":1206,"sp":31.04},{"date":"2025-10-26T16:00:00.000Z","stockId":1206,"sp":31.61},{"date":"2025-10-12T16:00:00.000Z","stockId":1206,"sp":34.85},{"date":"2025-10-09T16:00:00.000Z","stockId":1206,"sp":34.32},{"date":"2025-10-08T16:00:00.000Z","stockId":1206,"sp":31.2},{"date":"2025-09-29T16:00:00.000Z","stockId":1206,"sp":30.38},{"date":"2025-09-28T16:00:00.000Z","stockId":1206,"sp":30.49},{"date":"2025-09-25T16:00:00.000Z","stockId":1206,"sp":28.93},{"date":"2025-09-24T16:00:00.000Z","stockId":1206,"sp":29.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1206,"sp":29.81},{"date":"2025-09-22T16:00:00.000Z","stockId":1206,"sp":28.09},{"date":"2025-09-21T16:00:00.000Z","stockId":1206,"sp":28.23},{"date":"2025-09-18T16:00:00.000Z","stockId":1206,"sp":28.89},{"date":"2025-09-17T16:00:00.000Z","stockId":1206,"sp":28.76},{"date":"2025-09-16T16:00:00.000Z","stockId":1206,"sp":30.44},{"date":"2025-09-15T16:00:00.000Z","stockId":1206,"sp":30.4},{"date":"2025-09-14T16:00:00.000Z","stockId":1206,"sp":28.97},{"date":"2025-09-11T16:00:00.000Z","stockId":1206,"sp":28.52},{"date":"2025-09-10T16:00:00.000Z","stockId":1206,"sp":28.25},{"date":"2025-09-09T16:00:00.000Z","stockId":1206,"sp":27.09},{"date":"2025-09-08T16:00:00.000Z","stockId":1206,"sp":27.3},{"date":"2025-09-07T16:00:00.000Z","stockId":1206,"sp":28.03},{"date":"2025-09-04T16:00:00.000Z","stockId":1206,"sp":28.3},{"date":"2025-09-03T16:00:00.000Z","stockId":1206,"sp":26.72},{"date":"2025-09-02T16:00:00.000Z","stockId":1206,"sp":24.29},{"date":"2025-09-01T16:00:00.000Z","stockId":1206,"sp":25.66},{"date":"2025-08-31T16:00:00.000Z","stockId":1206,"sp":25.98},{"date":"2025-08-28T16:00:00.000Z","stockId":1206,"sp":25.27},{"date":"2025-08-27T16:00:00.000Z","stockId":1206,"sp":24.98},{"date":"2025-08-26T16:00:00.000Z","stockId":1206,"sp":24.93},{"date":"2025-08-25T16:00:00.000Z","stockId":1206,"sp":24.79},{"date":"2025-08-24T16:00:00.000Z","stockId":1206,"sp":25.29},{"date":"2025-08-21T16:00:00.000Z","stockId":1206,"sp":25.63},{"date":"2025-08-20T16:00:00.000Z","stockId":1206,"sp":27.01},{"date":"2025-08-19T16:00:00.000Z","stockId":1206,"sp":26.18},{"date":"2025-08-18T16:00:00.000Z","stockId":1206,"sp":25.86},{"date":"2025-08-17T16:00:00.000Z","stockId":1206,"sp":25.68},{"date":"2025-08-14T16:00:00.000Z","stockId":1206,"sp":25.54},{"date":"2025-08-13T16:00:00.000Z","stockId":1206,"sp":25.6},{"date":"2025-08-12T16:00:00.000Z","stockId":1206,"sp":26.3},{"date":"2025-08-11T16:00:00.000Z","stockId":1206,"sp":26.57},{"date":"2025-08-10T16:00:00.000Z","stockId":1206,"sp":26.41},{"date":"2025-08-07T16:00:00.000Z","stockId":1206,"sp":27.09},{"date":"2025-08-06T16:00:00.000Z","stockId":1206,"sp":25.7},{"date":"2025-08-05T16:00:00.000Z","stockId":1206,"sp":25.48},{"date":"2025-08-04T16:00:00.000Z","stockId":1206,"sp":25.47},{"date":"2025-08-03T16:00:00.000Z","stockId":1206,"sp":25.46},{"date":"2025-07-31T16:00:00.000Z","stockId":1206,"sp":24.51},{"date":"2025-07-30T16:00:00.000Z","stockId":1206,"sp":24.62},{"date":"2025-07-29T16:00:00.000Z","stockId":1206,"sp":25.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1206,"sp":25.36},{"date":"2025-07-27T16:00:00.000Z","stockId":1206,"sp":26.02},{"date":"2025-07-24T16:00:00.000Z","stockId":1206,"sp":26.19},{"date":"2025-07-23T16:00:00.000Z","stockId":1206,"sp":25.24},{"date":"2025-07-22T16:00:00.000Z","stockId":1206,"sp":25.91},{"date":"2025-07-21T16:00:00.000Z","stockId":1206,"sp":25.98},{"date":"2025-07-20T16:00:00.000Z","stockId":1206,"sp":23.62},{"date":"2025-07-17T16:00:00.000Z","stockId":1206,"sp":22.18},{"date":"2025-07-16T16:00:00.000Z","stockId":1206,"sp":22.58},{"date":"2025-07-15T16:00:00.000Z","stockId":1206,"sp":22.69},{"date":"2025-07-14T16:00:00.000Z","stockId":1206,"sp":22.59},{"date":"2025-07-13T16:00:00.000Z","stockId":1206,"sp":22.49},{"date":"2025-07-10T16:00:00.000Z","stockId":1206,"sp":21.82},{"date":"2025-07-09T16:00:00.000Z","stockId":1206,"sp":21.1},{"date":"2025-07-08T16:00:00.000Z","stockId":1206,"sp":21.68},{"date":"2025-07-07T16:00:00.000Z","stockId":1206,"sp":22.08},{"date":"2025-07-06T16:00:00.000Z","stockId":1206,"sp":22.01},{"date":"2025-07-03T16:00:00.000Z","stockId":1206,"sp":21.74},{"date":"2025-07-02T16:00:00.000Z","stockId":1206,"sp":21.99},{"date":"2025-07-01T16:00:00.000Z","stockId":1206,"sp":21.8},{"date":"2025-06-30T16:00:00.000Z","stockId":1206,"sp":21.9},{"date":"2025-06-29T16:00:00.000Z","stockId":1206,"sp":21},{"date":"2025-06-26T16:00:00.000Z","stockId":1206,"sp":20.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1206,"sp":20.51},{"date":"2025-06-24T16:00:00.000Z","stockId":1206,"sp":20.51},{"date":"2025-06-23T16:00:00.000Z","stockId":1206,"sp":20.77},{"date":"2025-06-22T16:00:00.000Z","stockId":1206,"sp":20.82},{"date":"2025-06-19T16:00:00.000Z","stockId":1206,"sp":20.58},{"date":"2025-06-18T16:00:00.000Z","stockId":1206,"sp":20.6},{"date":"2025-06-17T16:00:00.000Z","stockId":1206,"sp":21.14},{"date":"2025-06-16T16:00:00.000Z","stockId":1206,"sp":22.2},{"date":"2025-06-15T16:00:00.000Z","stockId":1206,"sp":23.03},{"date":"2025-06-12T16:00:00.000Z","stockId":1206,"sp":22.48},{"date":"2025-06-11T16:00:00.000Z","stockId":1206,"sp":22.62},{"date":"2025-06-10T16:00:00.000Z","stockId":1206,"sp":21.69},{"date":"2025-06-09T16:00:00.000Z","stockId":1206,"sp":21.89},{"date":"2025-06-08T16:00:00.000Z","stockId":1206,"sp":21.35},{"date":"2025-06-05T16:00:00.000Z","stockId":1206,"sp":21.21},{"date":"2025-06-04T16:00:00.000Z","stockId":1206,"sp":21.71},{"date":"2025-06-03T16:00:00.000Z","stockId":1206,"sp":22.38},{"date":"2025-06-02T16:00:00.000Z","stockId":1206,"sp":21.57},{"date":"2025-05-29T16:00:00.000Z","stockId":1206,"sp":20.9},{"date":"2025-05-28T16:00:00.000Z","stockId":1206,"sp":21.4},{"date":"2025-05-27T16:00:00.000Z","stockId":1206,"sp":21.61},{"date":"2025-05-26T16:00:00.000Z","stockId":1206,"sp":22.01},{"date":"2025-05-25T16:00:00.000Z","stockId":1206,"sp":22.1},{"date":"2025-05-22T16:00:00.000Z","stockId":1206,"sp":22.24},{"date":"2025-05-21T16:00:00.000Z","stockId":1206,"sp":22.41},{"date":"2025-05-20T16:00:00.000Z","stockId":1206,"sp":24.35},{"date":"2025-05-19T16:00:00.000Z","stockId":1206,"sp":22.94},{"date":"2025-05-18T16:00:00.000Z","stockId":1206,"sp":20.85},{"date":"2025-05-15T16:00:00.000Z","stockId":1206,"sp":19.86},{"date":"2025-05-14T16:00:00.000Z","stockId":1206,"sp":19.35},{"date":"2025-05-13T16:00:00.000Z","stockId":1206,"sp":19.01},{"date":"2025-05-12T16:00:00.000Z","stockId":1206,"sp":18.97},{"date":"2025-05-11T16:00:00.000Z","stockId":1206,"sp":18.74},{"date":"2025-05-08T16:00:00.000Z","stockId":1206,"sp":18.52},{"date":"2025-05-07T16:00:00.000Z","stockId":1206,"sp":18.63},{"date":"2025-05-06T16:00:00.000Z","stockId":1206,"sp":18.56},{"date":"2025-05-05T16:00:00.000Z","stockId":1206,"sp":18.13},{"date":"2025-04-29T16:00:00.000Z","stockId":1206,"sp":17.73},{"date":"2025-04-28T16:00:00.000Z","stockId":1206,"sp":18.18},{"date":"2025-04-27T16:00:00.000Z","stockId":1206,"sp":17.64},{"date":"2025-04-24T16:00:00.000Z","stockId":1206,"sp":18.7},{"date":"2025-04-23T16:00:00.000Z","stockId":1206,"sp":19.18},{"date":"2025-04-22T16:00:00.000Z","stockId":1206,"sp":17.44},{"date":"2025-04-21T16:00:00.000Z","stockId":1206,"sp":17.07},{"date":"2025-04-20T16:00:00.000Z","stockId":1206,"sp":17.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1206,"sp":16.4},{"date":"2025-04-16T16:00:00.000Z","stockId":1206,"sp":16.65},{"date":"2025-04-15T16:00:00.000Z","stockId":1206,"sp":16.4},{"date":"2025-04-14T16:00:00.000Z","stockId":1206,"sp":16.98},{"date":"2025-04-13T16:00:00.000Z","stockId":1206,"sp":16.6},{"date":"2025-04-10T16:00:00.000Z","stockId":1206,"sp":16.29},{"date":"2025-04-09T16:00:00.000Z","stockId":1206,"sp":16.42},{"date":"2025-04-08T16:00:00.000Z","stockId":1206,"sp":14.93},{"date":"2025-04-07T16:00:00.000Z","stockId":1206,"sp":15.31},{"date":"2025-04-06T16:00:00.000Z","stockId":1206,"sp":17.01},{"date":"2025-04-02T16:00:00.000Z","stockId":1206,"sp":18.9},{"date":"2025-04-01T16:00:00.000Z","stockId":1206,"sp":19.59},{"date":"2025-03-31T16:00:00.000Z","stockId":1206,"sp":19.25},{"date":"2025-03-30T16:00:00.000Z","stockId":1206,"sp":18.78},{"date":"2025-03-27T16:00:00.000Z","stockId":1206,"sp":19.55},{"date":"2025-03-26T16:00:00.000Z","stockId":1206,"sp":19.96},{"date":"2025-03-25T16:00:00.000Z","stockId":1206,"sp":19.7},{"date":"2025-03-24T16:00:00.000Z","stockId":1206,"sp":19.64},{"date":"2025-03-23T16:00:00.000Z","stockId":1206,"sp":19.98},{"date":"2025-03-20T16:00:00.000Z","stockId":1206,"sp":19.78},{"date":"2025-03-19T16:00:00.000Z","stockId":1206,"sp":19.96},{"date":"2025-03-18T16:00:00.000Z","stockId":1206,"sp":20.08},{"date":"2025-03-17T16:00:00.000Z","stockId":1206,"sp":20.55},{"date":"2025-03-16T16:00:00.000Z","stockId":1206,"sp":20.28},{"date":"2025-03-13T16:00:00.000Z","stockId":1206,"sp":20.85},{"date":"2025-03-12T16:00:00.000Z","stockId":1206,"sp":20.63},{"date":"2025-03-11T16:00:00.000Z","stockId":1206,"sp":20.28},{"date":"2025-03-10T16:00:00.000Z","stockId":1206,"sp":20.11},{"date":"2025-03-09T16:00:00.000Z","stockId":1206,"sp":20.21},{"date":"2025-03-06T16:00:00.000Z","stockId":1206,"sp":20.14},{"date":"2025-03-05T16:00:00.000Z","stockId":1206,"sp":20.94},{"date":"2025-03-04T16:00:00.000Z","stockId":1206,"sp":20.8},{"date":"2025-03-03T16:00:00.000Z","stockId":1206,"sp":21.74},{"date":"2025-03-02T16:00:00.000Z","stockId":1206,"sp":21.99},{"date":"2025-02-27T16:00:00.000Z","stockId":1206,"sp":20.85},{"date":"2025-02-26T16:00:00.000Z","stockId":1206,"sp":21.01},{"date":"2025-02-25T16:00:00.000Z","stockId":1206,"sp":20.14},{"date":"2025-02-24T16:00:00.000Z","stockId":1206,"sp":19.7},{"date":"2025-02-23T16:00:00.000Z","stockId":1206,"sp":19.87},{"date":"2025-02-20T16:00:00.000Z","stockId":1206,"sp":20.08},{"date":"2025-02-19T16:00:00.000Z","stockId":1206,"sp":20.16},{"date":"2025-02-18T16:00:00.000Z","stockId":1206,"sp":19.87},{"date":"2025-02-17T16:00:00.000Z","stockId":1206,"sp":19.73},{"date":"2025-02-16T16:00:00.000Z","stockId":1206,"sp":19.92},{"date":"2025-02-13T16:00:00.000Z","stockId":1206,"sp":20.08},{"date":"2025-02-12T16:00:00.000Z","stockId":1206,"sp":20.45},{"date":"2025-02-11T16:00:00.000Z","stockId":1206,"sp":21.15},{"date":"2025-02-10T16:00:00.000Z","stockId":1206,"sp":20.95},{"date":"2025-02-09T16:00:00.000Z","stockId":1206,"sp":20.67},{"date":"2025-02-06T16:00:00.000Z","stockId":1206,"sp":20.37},{"date":"2025-02-05T16:00:00.000Z","stockId":1206,"sp":20.38},{"date":"2025-02-04T16:00:00.000Z","stockId":1206,"sp":19.91},{"date":"2025-01-26T16:00:00.000Z","stockId":1206,"sp":21.6},{"date":"2025-01-23T16:00:00.000Z","stockId":1206,"sp":21.38},{"date":"2025-01-22T16:00:00.000Z","stockId":1206,"sp":21.02},{"date":"2025-01-21T16:00:00.000Z","stockId":1206,"sp":21.58},{"date":"2025-01-20T16:00:00.000Z","stockId":1206,"sp":21.79},{"date":"2025-01-19T16:00:00.000Z","stockId":1206,"sp":22.2},{"date":"2025-01-16T16:00:00.000Z","stockId":1206,"sp":21.15},{"date":"2025-01-15T16:00:00.000Z","stockId":1206,"sp":20.56},{"date":"2025-01-14T16:00:00.000Z","stockId":1206,"sp":19.67},{"date":"2025-01-13T16:00:00.000Z","stockId":1206,"sp":17.88},{"date":"2025-01-12T16:00:00.000Z","stockId":1206,"sp":17.36},{"date":"2025-01-09T16:00:00.000Z","stockId":1206,"sp":17.33},{"date":"2025-01-08T16:00:00.000Z","stockId":1206,"sp":17.89},{"date":"2025-01-07T16:00:00.000Z","stockId":1206,"sp":18.5},{"date":"2025-01-06T16:00:00.000Z","stockId":1206,"sp":19.02},{"date":"2025-01-05T16:00:00.000Z","stockId":1206,"sp":18.79},{"date":"2025-01-02T16:00:00.000Z","stockId":1206,"sp":17.33},{"date":"2025-01-01T16:00:00.000Z","stockId":1206,"sp":16.8},{"date":"2024-12-30T16:00:00.000Z","stockId":1206,"sp":16.53},{"date":"2024-12-29T16:00:00.000Z","stockId":1206,"sp":16.89},{"date":"2024-12-26T16:00:00.000Z","stockId":1206,"sp":16.78},{"date":"2024-12-25T16:00:00.000Z","stockId":1206,"sp":16.45},{"date":"2024-12-24T16:00:00.000Z","stockId":1206,"sp":16.38},{"date":"2024-12-23T16:00:00.000Z","stockId":1206,"sp":16.59},{"date":"2024-12-22T16:00:00.000Z","stockId":1206,"sp":16.4},{"date":"2024-12-19T16:00:00.000Z","stockId":1206,"sp":17.23},{"date":"2024-12-18T16:00:00.000Z","stockId":1206,"sp":16.65},{"date":"2024-12-17T16:00:00.000Z","stockId":1206,"sp":16.88},{"date":"2024-12-16T16:00:00.000Z","stockId":1206,"sp":16.93},{"date":"2024-12-15T16:00:00.000Z","stockId":1206,"sp":17.64},{"date":"2024-12-12T16:00:00.000Z","stockId":1206,"sp":17.87},{"date":"2024-12-11T16:00:00.000Z","stockId":1206,"sp":17.9},{"date":"2024-12-10T16:00:00.000Z","stockId":1206,"sp":17.93},{"date":"2024-12-09T16:00:00.000Z","stockId":1206,"sp":17.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1206,"sp":17.06},{"date":"2024-12-05T16:00:00.000Z","stockId":1206,"sp":17.12},{"date":"2024-12-04T16:00:00.000Z","stockId":1206,"sp":17.27},{"date":"2024-12-03T16:00:00.000Z","stockId":1206,"sp":17.7},{"date":"2024-12-02T16:00:00.000Z","stockId":1206,"sp":18.68},{"date":"2024-12-01T16:00:00.000Z","stockId":1206,"sp":16.98},{"date":"2024-11-28T16:00:00.000Z","stockId":1206,"sp":16.15},{"date":"2024-11-27T16:00:00.000Z","stockId":1206,"sp":15.86},{"date":"2024-11-26T16:00:00.000Z","stockId":1206,"sp":15.78},{"date":"2024-11-25T16:00:00.000Z","stockId":1206,"sp":15.68},{"date":"2024-11-24T16:00:00.000Z","stockId":1206,"sp":15.81},{"date":"2024-11-21T16:00:00.000Z","stockId":1206,"sp":15.62},{"date":"2024-11-20T16:00:00.000Z","stockId":1206,"sp":16.39},{"date":"2024-11-19T16:00:00.000Z","stockId":1206,"sp":15.95},{"date":"2024-11-18T16:00:00.000Z","stockId":1206,"sp":16.03},{"date":"2024-11-17T16:00:00.000Z","stockId":1206,"sp":15.48},{"date":"2024-11-14T16:00:00.000Z","stockId":1206,"sp":15.6},{"date":"2024-11-13T16:00:00.000Z","stockId":1206,"sp":15.7},{"date":"2024-11-12T16:00:00.000Z","stockId":1206,"sp":16.05},{"date":"2024-11-11T16:00:00.000Z","stockId":1206,"sp":16.06},{"date":"2024-11-10T16:00:00.000Z","stockId":1206,"sp":15.99},{"date":"2024-11-07T16:00:00.000Z","stockId":1206,"sp":15.86},{"date":"2024-11-06T16:00:00.000Z","stockId":1206,"sp":16.2},{"date":"2024-11-05T16:00:00.000Z","stockId":1206,"sp":15.95},{"date":"2024-11-04T16:00:00.000Z","stockId":1206,"sp":16.18},{"date":"2024-11-03T16:00:00.000Z","stockId":1206,"sp":16.22},{"date":"2024-10-31T16:00:00.000Z","stockId":1206,"sp":15.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1206,"sp":16.16},{"date":"2024-10-29T16:00:00.000Z","stockId":1206,"sp":16.22},{"date":"2024-10-28T16:00:00.000Z","stockId":1206,"sp":16.23},{"date":"2024-10-27T16:00:00.000Z","stockId":1206,"sp":16.83},{"date":"2024-10-24T16:00:00.000Z","stockId":1206,"sp":16.27},{"date":"2024-10-23T16:00:00.000Z","stockId":1206,"sp":15.46},{"date":"2024-10-22T16:00:00.000Z","stockId":1206,"sp":14.76},{"date":"2024-10-21T16:00:00.000Z","stockId":1206,"sp":14.76},{"date":"2024-10-20T16:00:00.000Z","stockId":1206,"sp":14.11},{"date":"2024-10-17T16:00:00.000Z","stockId":1206,"sp":14.07},{"date":"2024-10-16T16:00:00.000Z","stockId":1206,"sp":13.8},{"date":"2024-10-15T16:00:00.000Z","stockId":1206,"sp":13.82},{"date":"2024-10-14T16:00:00.000Z","stockId":1206,"sp":13.88},{"date":"2024-10-13T16:00:00.000Z","stockId":1206,"sp":14.12},{"date":"2024-10-10T16:00:00.000Z","stockId":1206,"sp":13.94},{"date":"2024-10-09T16:00:00.000Z","stockId":1206,"sp":14.14},{"date":"2024-10-08T16:00:00.000Z","stockId":1206,"sp":14.1},{"date":"2024-10-07T16:00:00.000Z","stockId":1206,"sp":15.24},{"date":"2024-09-29T16:00:00.000Z","stockId":1206,"sp":14.53},{"date":"2024-09-26T16:00:00.000Z","stockId":1206,"sp":13.41},{"date":"2024-09-25T16:00:00.000Z","stockId":1206,"sp":12.98},{"date":"2024-09-24T16:00:00.000Z","stockId":1206,"sp":12.91},{"date":"2024-09-23T16:00:00.000Z","stockId":1206,"sp":12.85},{"date":"2024-09-22T16:00:00.000Z","stockId":1206,"sp":11.68},{"date":"2024-09-19T16:00:00.000Z","stockId":1206,"sp":11.67},{"date":"2024-09-18T16:00:00.000Z","stockId":1206,"sp":11.92},{"date":"2024-09-17T16:00:00.000Z","stockId":1206,"sp":11.51},{"date":"2024-09-12T16:00:00.000Z","stockId":1206,"sp":11.67},{"date":"2024-09-11T16:00:00.000Z","stockId":1206,"sp":11.94},{"date":"2024-09-10T16:00:00.000Z","stockId":1206,"sp":12.03},{"date":"2024-09-09T16:00:00.000Z","stockId":1206,"sp":12.14},{"date":"2024-09-08T16:00:00.000Z","stockId":1206,"sp":12.03},{"date":"2024-09-05T16:00:00.000Z","stockId":1206,"sp":12.11},{"date":"2024-09-04T16:00:00.000Z","stockId":1206,"sp":12.42},{"date":"2024-09-03T16:00:00.000Z","stockId":1206,"sp":12.3},{"date":"2024-09-02T16:00:00.000Z","stockId":1206,"sp":12.33},{"date":"2024-09-01T16:00:00.000Z","stockId":1206,"sp":12.49},{"date":"2024-08-29T16:00:00.000Z","stockId":1206,"sp":12.62},{"date":"2024-08-28T16:00:00.000Z","stockId":1206,"sp":12.5},{"date":"2024-08-27T16:00:00.000Z","stockId":1206,"sp":12.28},{"date":"2024-08-26T16:00:00.000Z","stockId":1206,"sp":12.14},{"date":"2024-08-25T16:00:00.000Z","stockId":1206,"sp":12.07},{"date":"2024-08-22T16:00:00.000Z","stockId":1206,"sp":12.08},{"date":"2024-08-21T16:00:00.000Z","stockId":1206,"sp":12.24},{"date":"2024-08-20T16:00:00.000Z","stockId":1206,"sp":12.4},{"date":"2024-08-19T16:00:00.000Z","stockId":1206,"sp":12.26},{"date":"2024-08-18T16:00:00.000Z","stockId":1206,"sp":12.49},{"date":"2024-08-15T16:00:00.000Z","stockId":1206,"sp":12.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1206,"sp":12.56},{"date":"2024-08-13T16:00:00.000Z","stockId":1206,"sp":12.64},{"date":"2024-08-12T16:00:00.000Z","stockId":1206,"sp":12.67},{"date":"2024-08-11T16:00:00.000Z","stockId":1206,"sp":12.72},{"date":"2024-08-08T16:00:00.000Z","stockId":1206,"sp":12.77},{"date":"2024-08-07T16:00:00.000Z","stockId":1206,"sp":12.91},{"date":"2024-08-06T16:00:00.000Z","stockId":1206,"sp":12.78},{"date":"2024-08-05T16:00:00.000Z","stockId":1206,"sp":12.88},{"date":"2024-08-04T16:00:00.000Z","stockId":1206,"sp":12.61},{"date":"2024-08-01T16:00:00.000Z","stockId":1206,"sp":12.88},{"date":"2024-07-31T16:00:00.000Z","stockId":1206,"sp":13.01},{"date":"2024-07-30T16:00:00.000Z","stockId":1206,"sp":13.17},{"date":"2024-07-29T16:00:00.000Z","stockId":1206,"sp":12.78},{"date":"2024-07-28T16:00:00.000Z","stockId":1206,"sp":12.64},{"date":"2024-07-25T16:00:00.000Z","stockId":1206,"sp":12.88},{"date":"2024-07-24T16:00:00.000Z","stockId":1206,"sp":12.54},{"date":"2024-07-23T16:00:00.000Z","stockId":1206,"sp":12.45},{"date":"2024-07-22T16:00:00.000Z","stockId":1206,"sp":12.77},{"date":"2024-07-21T16:00:00.000Z","stockId":1206,"sp":13.07},{"date":"2024-07-18T16:00:00.000Z","stockId":1206,"sp":13.22},{"date":"2024-07-17T16:00:00.000Z","stockId":1206,"sp":13.32},{"date":"2024-07-16T16:00:00.000Z","stockId":1206,"sp":13.44},{"date":"2024-07-15T16:00:00.000Z","stockId":1206,"sp":13.7},{"date":"2024-07-14T16:00:00.000Z","stockId":1206,"sp":13.88},{"date":"2024-07-11T16:00:00.000Z","stockId":1206,"sp":14.02},{"date":"2024-07-10T16:00:00.000Z","stockId":1206,"sp":13.96},{"date":"2024-07-09T16:00:00.000Z","stockId":1206,"sp":13.18},{"date":"2024-07-08T16:00:00.000Z","stockId":1206,"sp":13.09},{"date":"2024-07-07T16:00:00.000Z","stockId":1206,"sp":12.7},{"date":"2024-07-04T16:00:00.000Z","stockId":1206,"sp":13.01},{"date":"2024-07-03T16:00:00.000Z","stockId":1206,"sp":12.73},{"date":"2024-07-02T16:00:00.000Z","stockId":1206,"sp":13.24},{"date":"2024-07-01T16:00:00.000Z","stockId":1206,"sp":13.47},{"date":"2024-06-30T16:00:00.000Z","stockId":1206,"sp":13.27},{"date":"2024-06-27T16:00:00.000Z","stockId":1206,"sp":13.02},{"date":"2024-06-26T16:00:00.000Z","stockId":1206,"sp":12.85},{"sp":13.01,"stockId":1206,"date":"2024-06-25T16:00:00.000Z"},{"sp":12.48,"stockId":1206,"date":"2024-06-24T16:00:00.000Z"},{"sp":12.33,"stockId":1206,"date":"2024-06-23T16:00:00.000Z"},{"sp":12.85,"stockId":1206,"date":"2024-06-20T16:00:00.000Z"},{"sp":12.81,"stockId":1206,"date":"2024-06-19T16:00:00.000Z"},{"sp":13.13,"stockId":1206,"date":"2024-06-18T16:00:00.000Z"},{"sp":13.11,"stockId":1206,"date":"2024-06-17T16:00:00.000Z"},{"sp":12.91,"stockId":1206,"date":"2024-06-16T16:00:00.000Z"},{"sp":13.27,"stockId":1206,"date":"2024-06-13T16:00:00.000Z"},{"sp":13.15,"stockId":1206,"date":"2024-06-12T16:00:00.000Z"},{"sp":13.13,"stockId":1206,"date":"2024-06-11T16:00:00.000Z"},{"sp":12.81,"stockId":1206,"date":"2024-06-10T16:00:00.000Z"},{"sp":12.9,"stockId":1206,"date":"2024-06-06T16:00:00.000Z"},{"sp":12.52,"stockId":1206,"date":"2024-06-05T16:00:00.000Z"},{"sp":12.97,"stockId":1206,"date":"2024-06-04T16:00:00.000Z"},{"sp":13.45,"stockId":1206,"date":"2024-06-03T16:00:00.000Z"},{"sp":14.16,"stockId":1206,"date":"2024-06-02T16:00:00.000Z"},{"sp":14.5,"stockId":1206,"date":"2024-05-30T16:00:00.000Z"},{"sp":14.42,"stockId":1206,"date":"2024-05-29T16:00:00.000Z"},{"sp":14.46,"stockId":1206,"date":"2024-05-28T16:00:00.000Z"},{"sp":14.45,"stockId":1206,"date":"2024-05-27T16:00:00.000Z"},{"sp":14.74,"stockId":1206,"date":"2024-05-26T16:00:00.000Z"},{"sp":14.74,"stockId":1206,"date":"2024-05-23T16:00:00.000Z"},{"sp":14.7,"stockId":1206,"date":"2024-05-22T16:00:00.000Z"},{"sp":14.95,"stockId":1206,"date":"2024-05-21T16:00:00.000Z"},{"sp":15.2,"stockId":1206,"date":"2024-05-20T16:00:00.000Z"},{"sp":15.15,"stockId":1206,"date":"2024-05-19T16:00:00.000Z"},{"sp":15.03,"stockId":1206,"date":"2024-05-16T16:00:00.000Z"},{"sp":15,"stockId":1206,"date":"2024-05-15T16:00:00.000Z"},{"sp":15.14,"stockId":1206,"date":"2024-05-14T16:00:00.000Z"},{"sp":15.19,"stockId":1206,"date":"2024-05-13T16:00:00.000Z"},{"sp":14.93,"stockId":1206,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1206,"sp":15.19},{"date":"2024-05-08T16:00:00.000Z","stockId":1206,"sp":15.06},{"date":"2024-05-07T16:00:00.000Z","stockId":1206,"sp":14.71},{"date":"2024-05-06T16:00:00.000Z","stockId":1206,"sp":14.82},{"date":"2024-05-05T16:00:00.000Z","stockId":1206,"sp":14.93},{"date":"2024-04-29T16:00:00.000Z","stockId":1206,"sp":14.46},{"date":"2024-04-28T16:00:00.000Z","stockId":1206,"sp":14.09},{"date":"2024-04-25T16:00:00.000Z","stockId":1206,"sp":13.82},{"date":"2024-04-24T16:00:00.000Z","stockId":1206,"sp":13.3},{"date":"2024-04-23T16:00:00.000Z","stockId":1206,"sp":13.2},{"date":"2024-04-22T16:00:00.000Z","stockId":1206,"sp":12.64},{"date":"2024-04-21T16:00:00.000Z","stockId":1206,"sp":12.41},{"date":"2024-04-18T16:00:00.000Z","stockId":1206,"sp":12.18},{"date":"2024-04-17T16:00:00.000Z","stockId":1206,"sp":12.22},{"date":"2024-04-16T16:00:00.000Z","stockId":1206,"sp":12.32},{"date":"2024-04-15T16:00:00.000Z","stockId":1206,"sp":11.63},{"date":"2024-04-14T16:00:00.000Z","stockId":1206,"sp":12.22},{"date":"2024-04-11T16:00:00.000Z","stockId":1206,"sp":12.98},{"date":"2024-04-10T16:00:00.000Z","stockId":1206,"sp":12.79},{"date":"2024-04-09T16:00:00.000Z","stockId":1206,"sp":12.75},{"date":"2024-04-08T16:00:00.000Z","stockId":1206,"sp":13.18},{"date":"2024-04-07T16:00:00.000Z","stockId":1206,"sp":12.77},{"date":"2024-04-02T16:00:00.000Z","stockId":1206,"sp":13.2},{"date":"2024-04-01T16:00:00.000Z","stockId":1206,"sp":13.38},{"date":"2024-03-31T16:00:00.000Z","stockId":1206,"sp":13.42},{"date":"2024-03-28T16:00:00.000Z","stockId":1206,"sp":13.23},{"date":"2024-03-27T16:00:00.000Z","stockId":1206,"sp":13.37},{"date":"2024-03-26T16:00:00.000Z","stockId":1206,"sp":13.34},{"date":"2024-03-25T16:00:00.000Z","stockId":1206,"sp":14.26},{"date":"2024-03-24T16:00:00.000Z","stockId":1206,"sp":15.17},{"date":"2024-03-21T16:00:00.000Z","stockId":1206,"sp":13.79},{"date":"2024-03-20T16:00:00.000Z","stockId":1206,"sp":15.32},{"date":"2024-03-19T16:00:00.000Z","stockId":1206,"sp":15.6},{"date":"2024-03-18T16:00:00.000Z","stockId":1206,"sp":14.18},{"date":"2024-03-17T16:00:00.000Z","stockId":1206,"sp":12.89},{"date":"2024-03-14T16:00:00.000Z","stockId":1206,"sp":12.59},{"date":"2024-03-13T16:00:00.000Z","stockId":1206,"sp":12.52},{"date":"2024-03-12T16:00:00.000Z","stockId":1206,"sp":12.48},{"date":"2024-03-11T16:00:00.000Z","stockId":1206,"sp":12.33},{"date":"2024-03-10T16:00:00.000Z","stockId":1206,"sp":12.07},{"date":"2024-03-07T16:00:00.000Z","stockId":1206,"sp":11.95},{"date":"2024-03-06T16:00:00.000Z","stockId":1206,"sp":11.89},{"date":"2024-03-05T16:00:00.000Z","stockId":1206,"sp":11.9},{"date":"2024-03-04T16:00:00.000Z","stockId":1206,"sp":11.98},{"date":"2024-03-03T16:00:00.000Z","stockId":1206,"sp":12.34},{"date":"2024-02-29T16:00:00.000Z","stockId":1206,"sp":12.22},{"date":"2024-02-28T16:00:00.000Z","stockId":1206,"sp":12.24},{"date":"2024-02-27T16:00:00.000Z","stockId":1206,"sp":11.76},{"date":"2024-02-26T16:00:00.000Z","stockId":1206,"sp":12.92},{"date":"2024-02-25T16:00:00.000Z","stockId":1206,"sp":12.4},{"date":"2024-02-22T16:00:00.000Z","stockId":1206,"sp":12.2},{"date":"2024-02-21T16:00:00.000Z","stockId":1206,"sp":11.86},{"date":"2024-02-20T16:00:00.000Z","stockId":1206,"sp":11.7},{"date":"2024-02-19T16:00:00.000Z","stockId":1206,"sp":11.68},{"date":"2024-02-18T16:00:00.000Z","stockId":1206,"sp":11.25},{"date":"2024-02-07T16:00:00.000Z","stockId":1206,"sp":10.63},{"date":"2024-02-06T16:00:00.000Z","stockId":1206,"sp":9.66},{"date":"2024-02-05T16:00:00.000Z","stockId":1206,"sp":10.18},{"date":"2024-02-04T16:00:00.000Z","stockId":1206,"sp":10.43},{"date":"2024-02-01T16:00:00.000Z","stockId":1206,"sp":11.59},{"date":"2024-01-31T16:00:00.000Z","stockId":1206,"sp":12.32},{"date":"2024-01-30T16:00:00.000Z","stockId":1206,"sp":12.64},{"date":"2024-01-29T16:00:00.000Z","stockId":1206,"sp":13.41},{"date":"2024-01-28T16:00:00.000Z","stockId":1206,"sp":13.99},{"date":"2024-01-25T16:00:00.000Z","stockId":1206,"sp":14.57},{"date":"2024-01-24T16:00:00.000Z","stockId":1206,"sp":14.55},{"date":"2024-01-23T16:00:00.000Z","stockId":1206,"sp":14.14},{"date":"2024-01-22T16:00:00.000Z","stockId":1206,"sp":13.92},{"date":"2024-01-21T16:00:00.000Z","stockId":1206,"sp":14.35},{"date":"2024-01-18T16:00:00.000Z","stockId":1206,"sp":15.48},{"date":"2024-01-17T16:00:00.000Z","stockId":1206,"sp":15.49},{"date":"2024-01-16T16:00:00.000Z","stockId":1206,"sp":15.84},{"date":"2024-01-15T16:00:00.000Z","stockId":1206,"sp":16.14},{"date":"2024-01-14T16:00:00.000Z","stockId":1206,"sp":16.38},{"date":"2024-01-11T16:00:00.000Z","stockId":1206,"sp":16.23},{"date":"2024-01-10T16:00:00.000Z","stockId":1206,"sp":16.29},{"date":"2024-01-09T16:00:00.000Z","stockId":1206,"sp":16.04},{"date":"2024-01-08T16:00:00.000Z","stockId":1206,"sp":15.89},{"date":"2024-01-07T16:00:00.000Z","stockId":1206,"sp":15.58},{"date":"2024-01-04T16:00:00.000Z","stockId":1206,"sp":15.91},{"date":"2024-01-03T16:00:00.000Z","stockId":1206,"sp":16.19},{"date":"2024-01-02T16:00:00.000Z","stockId":1206,"sp":15.99},{"date":"2024-01-01T16:00:00.000Z","stockId":1206,"sp":16.01},{"date":"2023-12-28T16:00:00.000Z","stockId":1206,"sp":15.78},{"date":"2023-12-27T16:00:00.000Z","stockId":1206,"sp":15.6},{"date":"2023-12-26T16:00:00.000Z","stockId":1206,"sp":15.38},{"date":"2023-12-25T16:00:00.000Z","stockId":1206,"sp":15.22},{"date":"2023-12-24T16:00:00.000Z","stockId":1206,"sp":15.38},{"date":"2023-12-21T16:00:00.000Z","stockId":1206,"sp":15.61},{"date":"2023-12-20T16:00:00.000Z","stockId":1206,"sp":15.79},{"date":"2023-12-19T16:00:00.000Z","stockId":1206,"sp":15.51},{"date":"2023-12-18T16:00:00.000Z","stockId":1206,"sp":15.82},{"date":"2023-12-17T16:00:00.000Z","stockId":1206,"sp":15.78},{"date":"2023-12-14T16:00:00.000Z","stockId":1206,"sp":15.98},{"date":"2023-12-13T16:00:00.000Z","stockId":1206,"sp":16.03},{"date":"2023-12-12T16:00:00.000Z","stockId":1206,"sp":15.9},{"date":"2023-12-11T16:00:00.000Z","stockId":1206,"sp":16.17},{"date":"2023-12-10T16:00:00.000Z","stockId":1206,"sp":16.08},{"date":"2023-12-07T16:00:00.000Z","stockId":1206,"sp":15.95},{"date":"2023-12-06T16:00:00.000Z","stockId":1206,"sp":16.35},{"date":"2023-12-05T16:00:00.000Z","stockId":1206,"sp":16.41},{"date":"2023-12-04T16:00:00.000Z","stockId":1206,"sp":16.36},{"date":"2023-12-03T16:00:00.000Z","stockId":1206,"sp":16.45},{"date":"2023-11-30T16:00:00.000Z","stockId":1206,"sp":16.57},{"date":"2023-11-29T16:00:00.000Z","stockId":1206,"sp":16.85},{"date":"2023-11-28T16:00:00.000Z","stockId":1206,"sp":16.59},{"date":"2023-11-27T16:00:00.000Z","stockId":1206,"sp":16.74},{"date":"2023-11-26T16:00:00.000Z","stockId":1206,"sp":16.55},{"date":"2023-11-23T16:00:00.000Z","stockId":1206,"sp":16.78},{"date":"2023-11-22T16:00:00.000Z","stockId":1206,"sp":16.62},{"date":"2023-11-21T16:00:00.000Z","stockId":1206,"sp":16.56},{"date":"2023-11-20T16:00:00.000Z","stockId":1206,"sp":16.85},{"date":"2023-11-19T16:00:00.000Z","stockId":1206,"sp":16.71},{"date":"2023-11-16T16:00:00.000Z","stockId":1206,"sp":16.52},{"date":"2023-11-15T16:00:00.000Z","stockId":1206,"sp":16.59},{"date":"2023-11-14T16:00:00.000Z","stockId":1206,"sp":17.1},{"date":"2023-11-13T16:00:00.000Z","stockId":1206,"sp":17.17},{"date":"2023-11-12T16:00:00.000Z","stockId":1206,"sp":17.47},{"date":"2023-11-09T16:00:00.000Z","stockId":1206,"sp":15.88},{"date":"2023-11-08T16:00:00.000Z","stockId":1206,"sp":15.88},{"date":"2023-11-07T16:00:00.000Z","stockId":1206,"sp":15.82},{"date":"2023-11-06T16:00:00.000Z","stockId":1206,"sp":15.93},{"date":"2023-11-05T16:00:00.000Z","stockId":1206,"sp":15.69},{"date":"2023-11-02T16:00:00.000Z","stockId":1206,"sp":15.66},{"date":"2023-11-01T16:00:00.000Z","stockId":1206,"sp":15.66},{"date":"2023-10-31T16:00:00.000Z","stockId":1206,"sp":15.87},{"date":"2023-10-30T16:00:00.000Z","stockId":1206,"sp":15.78},{"date":"2023-10-29T16:00:00.000Z","stockId":1206,"sp":15.6},{"date":"2023-10-26T16:00:00.000Z","stockId":1206,"sp":15.2},{"date":"2023-10-25T16:00:00.000Z","stockId":1206,"sp":14.89},{"date":"2023-10-24T16:00:00.000Z","stockId":1206,"sp":14.92},{"date":"2023-10-23T16:00:00.000Z","stockId":1206,"sp":14.92},{"date":"2023-10-22T16:00:00.000Z","stockId":1206,"sp":14.2},{"date":"2023-10-19T16:00:00.000Z","stockId":1206,"sp":14.57},{"date":"2023-10-18T16:00:00.000Z","stockId":1206,"sp":14.64},{"date":"2023-10-17T16:00:00.000Z","stockId":1206,"sp":14.68},{"date":"2023-10-16T16:00:00.000Z","stockId":1206,"sp":14.96},{"date":"2023-10-15T16:00:00.000Z","stockId":1206,"sp":15.13},{"date":"2023-10-12T16:00:00.000Z","stockId":1206,"sp":15.01},{"date":"2023-10-11T16:00:00.000Z","stockId":1206,"sp":15.36},{"date":"2023-10-10T16:00:00.000Z","stockId":1206,"sp":15.43},{"date":"2023-10-09T16:00:00.000Z","stockId":1206,"sp":15.45},{"date":"2023-10-08T16:00:00.000Z","stockId":1206,"sp":15.42},{"date":"2023-09-27T16:00:00.000Z","stockId":1206,"sp":15.91},{"date":"2023-09-26T16:00:00.000Z","stockId":1206,"sp":15.91},{"date":"2023-09-25T16:00:00.000Z","stockId":1206,"sp":15.72},{"date":"2023-09-24T16:00:00.000Z","stockId":1206,"sp":15.76},{"date":"2023-09-21T16:00:00.000Z","stockId":1206,"sp":15.76},{"date":"2023-09-20T16:00:00.000Z","stockId":1206,"sp":15.52},{"date":"2023-09-19T16:00:00.000Z","stockId":1206,"sp":15.73},{"date":"2023-09-18T16:00:00.000Z","stockId":1206,"sp":15.81},{"date":"2023-09-17T16:00:00.000Z","stockId":1206,"sp":15.73},{"date":"2023-09-14T16:00:00.000Z","stockId":1206,"sp":15.28},{"date":"2023-09-13T16:00:00.000Z","stockId":1206,"sp":15.05},{"date":"2023-09-12T16:00:00.000Z","stockId":1206,"sp":15.2},{"date":"2023-09-11T16:00:00.000Z","stockId":1206,"sp":15.39},{"date":"2023-09-10T16:00:00.000Z","stockId":1206,"sp":15.44},{"date":"2023-09-07T16:00:00.000Z","stockId":1206,"sp":15.27},{"date":"2023-09-06T16:00:00.000Z","stockId":1206,"sp":15.35},{"date":"2023-09-05T16:00:00.000Z","stockId":1206,"sp":15.5},{"date":"2023-09-04T16:00:00.000Z","stockId":1206,"sp":15.6},{"date":"2023-09-03T16:00:00.000Z","stockId":1206,"sp":15.76},{"date":"2023-08-31T16:00:00.000Z","stockId":1206,"sp":15.64},{"date":"2023-08-30T16:00:00.000Z","stockId":1206,"sp":15.45},{"date":"2023-08-29T16:00:00.000Z","stockId":1206,"sp":15.53},{"date":"2023-08-28T16:00:00.000Z","stockId":1206,"sp":15.67},{"date":"2023-08-27T16:00:00.000Z","stockId":1206,"sp":15.32},{"date":"2023-08-24T16:00:00.000Z","stockId":1206,"sp":15.3},{"date":"2023-08-23T16:00:00.000Z","stockId":1206,"sp":14.81},{"date":"2023-08-22T16:00:00.000Z","stockId":1206,"sp":14.39},{"date":"2023-08-21T16:00:00.000Z","stockId":1206,"sp":14.72},{"date":"2023-08-20T16:00:00.000Z","stockId":1206,"sp":15.09},{"date":"2023-08-17T16:00:00.000Z","stockId":1206,"sp":14.91},{"date":"2023-08-16T16:00:00.000Z","stockId":1206,"sp":15.08},{"date":"2023-08-15T16:00:00.000Z","stockId":1206,"sp":15.45},{"date":"2023-08-14T16:00:00.000Z","stockId":1206,"sp":15.38},{"date":"2023-08-13T16:00:00.000Z","stockId":1206,"sp":14.94},{"date":"2023-08-10T16:00:00.000Z","stockId":1206,"sp":14.91},{"date":"2023-08-09T16:00:00.000Z","stockId":1206,"sp":14.9},{"date":"2023-08-08T16:00:00.000Z","stockId":1206,"sp":14.93},{"date":"2023-08-07T16:00:00.000Z","stockId":1206,"sp":15},{"date":"2023-08-06T16:00:00.000Z","stockId":1206,"sp":15.08},{"date":"2023-08-03T16:00:00.000Z","stockId":1206,"sp":15.25},{"date":"2023-08-02T16:00:00.000Z","stockId":1206,"sp":15.38},{"date":"2023-08-01T16:00:00.000Z","stockId":1206,"sp":15.38},{"date":"2023-07-31T16:00:00.000Z","stockId":1206,"sp":15.49},{"date":"2023-07-30T16:00:00.000Z","stockId":1206,"sp":15.67},{"date":"2023-07-27T16:00:00.000Z","stockId":1206,"sp":15.37},{"date":"2023-07-26T16:00:00.000Z","stockId":1206,"sp":15.11},{"date":"2023-07-25T16:00:00.000Z","stockId":1206,"sp":15.24},{"date":"2023-07-24T16:00:00.000Z","stockId":1206,"sp":15.12},{"date":"2023-07-23T16:00:00.000Z","stockId":1206,"sp":14.9}],"dateFlag":"day"}