window.pageData = {"stock":{"_id":2864,"stockCode":"002864","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":270,"status":"normal","ipoDate":"2017-11-15T16:00:00.000Z","blackenedNum":9,"provinceCode":27,"fsTableType":"non_financial","tickerId":2864,"establishDate":"1997-09-21T16:00:00.000Z","memoNum":7,"listingStatus":"normally_listed","currency":"CNY","name":"盘龙药业","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"plyy","actualControllerTypes":["natural_person"],"actualControllerName":"谢晓林","fsDatePrebooks":[],"latestLiftedDate":"2026-11-03T16:00:00.000Z","province":{"shortName":"陕西"},"industry":{"_id":2010000370201,"stockCode":"370201","name":"中药","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":28.6056623715665},"pb":{"mcw":2.121028707282139},"ps_ttm":{"mcw":2.4037783511406157},"dyr":{"mcw":0.0316466671454481}},"staticDividendYieldRatio":0.03165017804404062},"industryGroup":{"cni":[{"_id":2000000000006,"stockCode":"C06","exchange":"sz","stockType":"industry","source":"cni","tickerId":6,"name":"医药卫生"},{"_id":2000000000602,"stockCode":"C0602","exchange":"sz","stockType":"industry","source":"cni","tickerId":602,"name":"制药"},{"_id":2000000060203,"stockCode":"C060203","exchange":"sz","stockType":"industry","source":"cni","tickerId":60203,"name":"中药"}],"sw":[{"_id":2010000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw","tickerId":370000,"source":"sw"},{"_id":2010000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw","tickerId":370200,"source":"sw"},{"_id":2010000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw","tickerId":370201,"source":"sw"}],"sw_2021":[{"_id":2020000370000,"stockCode":"370000","name":"医药生物","stockType":"industry","exchange":"sw_2021","tickerId":370000,"source":"sw_2021"},{"_id":2020000370200,"stockCode":"370200","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370200,"source":"sw_2021"},{"_id":2020000370201,"stockCode":"370201","name":"中药","stockType":"industry","exchange":"sw_2021","tickerId":370201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930641,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930641","tickerId":930641,"source":"csi","name":"中证中药","weighting":0.00596},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00029},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.pljt.com","companyName":"陕西盘龙药业集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2864,"type":"tr_dri","cagr_p_r_fs":-0.012982608581372346,"cagr_p_r_fys":-0.0029182879377434023,"cagr_p_r_y1":0.13018171671400913,"cagr_p_r_y3":-0.12210772055641883,"cagr_p_r_y5":0.04957675164980291,"p_r_fs":-0.10509567370787631,"cagr_p_r_d30":-0.047397769516728694,"cagr_p_r_d60":-0.09158050221565772,"cagr_p_r_d90":-0.1806554756195048,"last_data_date":"2026-05-14T16:00:00.000Z","period_date":"2017-11-15T16:00:00.000Z","cagr_p_r_d14":0.016865079365079527,"cagr_p_r_d7":-0.019451530612244583},"shnc":{"stockId":2864,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":22008,"shnc_d90":-0.07908611599297012,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":22008,"shnc_q1":-0.07908611599297012,"shnc_q2":0.05462909718228867,"shnc_q3":-0.05972827480133299,"shnc_y1":-0.1689763244345429,"shnc_y2":-0.1495478785068398},"ple":{"stockId":2864,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":37.655247032935264,"d_pe_ttm":41.891084318397255,"pb":1.9127640542035462,"pb_wo_gw":1.9127640542035462,"dyr":0.011342113998854002,"mc":3268139520,"mc_om":3268139520,"sp":30.75,"spc":-0.0074,"ta":53381575,"to_r":0.02356646029513541,"cmc":2265820761,"ecmc":1979923158.75,"ecmc_psh":89964,"shn":22008},"staticDividendYieldRatio":0.011342113998854002},"shareholdersEquityChangeData":[{"_id":"69daa90577b223368466c67c","stockId":2864,"source":"cn_info","shareholderName":"朱文锋","declarationDate":"2026-03-13T16:00:00.000Z","date":"2026-03-11T16:00:00.000Z","changeQuantity":-22500,"sharesChangeRatio":0.00021,"priceLimit":"33.493","sharesHeldAfterChange":0.00064,"quantityHeldAfterChange":67500,"priceFloor":33.493,"priceCeiling":33.493,"averagePrice":33.493,"stock":{"_id":2864,"stockCode":"002864","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":270,"blackenedNum":9,"fsTableType":"non_financial","tickerId":2864,"memoNum":7,"currency":"CNY","name":"盘龙药业","isFollowed":false}}],"priceMetricsList":[{"stockId":2864,"date":"2026-05-14T16:00:00.000Z","sp":30.75},{"date":"2026-05-13T16:00:00.000Z","stockId":2864,"sp":30.98},{"date":"2026-05-12T16:00:00.000Z","stockId":2864,"sp":31.61},{"stockId":2864,"date":"2026-05-11T16:00:00.000Z","sp":30.7},{"date":"2026-05-10T16:00:00.000Z","stockId":2864,"sp":31.62},{"date":"2026-05-07T16:00:00.000Z","stockId":2864,"sp":31.36},{"stockId":2864,"date":"2026-05-06T16:00:00.000Z","sp":30.7},{"stockId":2864,"date":"2026-05-05T16:00:00.000Z","sp":30.3},{"stockId":2864,"date":"2026-04-29T16:00:00.000Z","sp":30.24},{"date":"2026-04-28T16:00:00.000Z","stockId":2864,"sp":30.31},{"date":"2026-04-27T16:00:00.000Z","stockId":2864,"sp":29.6},{"stockId":2864,"date":"2026-04-26T16:00:00.000Z","sp":30.33},{"date":"2026-04-23T16:00:00.000Z","stockId":2864,"sp":30.19},{"stockId":2864,"date":"2026-04-22T16:00:00.000Z","sp":30.26},{"stockId":2864,"date":"2026-04-21T16:00:00.000Z","sp":30.5},{"date":"2026-04-20T16:00:00.000Z","stockId":2864,"sp":30.94},{"stockId":2864,"date":"2026-04-19T16:00:00.000Z","sp":31.5},{"stockId":2864,"date":"2026-04-16T16:00:00.000Z","sp":31.81},{"date":"2026-04-15T16:00:00.000Z","stockId":2864,"sp":32.42},{"stockId":2864,"date":"2026-04-14T16:00:00.000Z","sp":32.28},{"date":"2026-04-13T16:00:00.000Z","stockId":2864,"sp":31.93},{"stockId":2864,"date":"2026-04-12T16:00:00.000Z","sp":32},{"stockId":2864,"date":"2026-04-09T16:00:00.000Z","sp":32.94},{"stockId":2864,"date":"2026-04-08T16:00:00.000Z","sp":32.92},{"stockId":2864,"date":"2026-04-07T16:00:00.000Z","sp":34.16},{"date":"2026-04-06T16:00:00.000Z","stockId":2864,"sp":33.65},{"stockId":2864,"date":"2026-04-02T16:00:00.000Z","sp":33.29},{"date":"2026-04-01T16:00:00.000Z","stockId":2864,"sp":34.18},{"date":"2026-03-31T16:00:00.000Z","stockId":2864,"sp":34.39},{"stockId":2864,"date":"2026-03-30T16:00:00.000Z","sp":33.39},{"date":"2026-03-29T16:00:00.000Z","stockId":2864,"sp":33.97},{"stockId":2864,"date":"2026-03-26T16:00:00.000Z","sp":33.12},{"date":"2026-03-25T16:00:00.000Z","stockId":2864,"sp":32.48},{"stockId":2864,"date":"2026-03-24T16:00:00.000Z","sp":32.55},{"date":"2026-03-23T16:00:00.000Z","stockId":2864,"sp":32.34},{"stockId":2864,"date":"2026-03-22T16:00:00.000Z","sp":31.34},{"stockId":2864,"date":"2026-03-19T16:00:00.000Z","sp":34},{"stockId":2864,"date":"2026-03-18T16:00:00.000Z","sp":33.74},{"stockId":2864,"date":"2026-03-17T16:00:00.000Z","sp":34.27},{"date":"2026-03-16T16:00:00.000Z","stockId":2864,"sp":33.34},{"stockId":2864,"date":"2026-03-15T16:00:00.000Z","sp":33.85},{"stockId":2864,"date":"2026-03-12T16:00:00.000Z","sp":33.41},{"stockId":2864,"date":"2026-03-11T16:00:00.000Z","sp":33.3},{"stockId":2864,"date":"2026-03-10T16:00:00.000Z","sp":33.95},{"date":"2026-03-09T16:00:00.000Z","stockId":2864,"sp":34.39},{"date":"2026-03-08T16:00:00.000Z","stockId":2864,"sp":33.88},{"date":"2026-03-05T16:00:00.000Z","stockId":2864,"sp":34.21},{"date":"2026-03-04T16:00:00.000Z","stockId":2864,"sp":33.7},{"stockId":2864,"date":"2026-03-03T16:00:00.000Z","sp":33.49},{"date":"2026-03-02T16:00:00.000Z","stockId":2864,"sp":33.59},{"stockId":2864,"date":"2026-03-01T16:00:00.000Z","sp":35.22},{"stockId":2864,"date":"2026-02-26T16:00:00.000Z","sp":36.68},{"stockId":2864,"date":"2026-02-25T16:00:00.000Z","sp":37.67},{"date":"2026-02-24T16:00:00.000Z","stockId":2864,"sp":37.61},{"date":"2026-02-23T16:00:00.000Z","stockId":2864,"sp":37.86},{"date":"2026-02-12T16:00:00.000Z","stockId":2864,"sp":37.53},{"date":"2026-02-11T16:00:00.000Z","stockId":2864,"sp":36.36},{"stockId":2864,"date":"2026-02-10T16:00:00.000Z","sp":35.88},{"date":"2026-02-09T16:00:00.000Z","stockId":2864,"sp":37.32},{"date":"2026-02-08T16:00:00.000Z","stockId":2864,"sp":36.71},{"date":"2026-02-05T16:00:00.000Z","stockId":2864,"sp":37.25},{"date":"2026-02-04T16:00:00.000Z","stockId":2864,"sp":36.46},{"stockId":2864,"date":"2026-02-03T16:00:00.000Z","sp":35.38},{"stockId":2864,"date":"2026-02-02T16:00:00.000Z","sp":35.35},{"date":"2026-02-01T16:00:00.000Z","stockId":2864,"sp":35.25},{"stockId":2864,"date":"2026-01-29T16:00:00.000Z","sp":36.05},{"date":"2026-01-28T16:00:00.000Z","stockId":2864,"sp":34.63},{"stockId":2864,"date":"2026-01-27T16:00:00.000Z","sp":34.79},{"date":"2026-01-26T16:00:00.000Z","stockId":2864,"sp":36.05},{"stockId":2864,"date":"2026-01-25T16:00:00.000Z","sp":37.11},{"date":"2026-01-22T16:00:00.000Z","stockId":2864,"sp":37.11},{"date":"2026-01-21T16:00:00.000Z","stockId":2864,"sp":37.3},{"stockId":2864,"date":"2026-01-20T16:00:00.000Z","sp":36.1},{"date":"2026-01-19T16:00:00.000Z","stockId":2864,"sp":36.2},{"date":"2026-01-18T16:00:00.000Z","stockId":2864,"sp":37.57},{"date":"2026-01-15T16:00:00.000Z","stockId":2864,"sp":36.6},{"date":"2026-01-14T16:00:00.000Z","stockId":2864,"sp":35.93},{"stockId":2864,"date":"2026-01-13T16:00:00.000Z","sp":36.02},{"stockId":2864,"date":"2026-01-12T16:00:00.000Z","sp":35.1},{"date":"2026-01-11T16:00:00.000Z","stockId":2864,"sp":34.21},{"stockId":2864,"date":"2026-01-08T16:00:00.000Z","sp":34.37},{"date":"2026-01-07T16:00:00.000Z","stockId":2864,"sp":34.32},{"date":"2026-01-06T16:00:00.000Z","stockId":2864,"sp":34.87},{"date":"2026-01-05T16:00:00.000Z","stockId":2864,"sp":31.7},{"date":"2026-01-04T16:00:00.000Z","stockId":2864,"sp":31.66},{"date":"2025-12-30T16:00:00.000Z","stockId":2864,"sp":30.84},{"date":"2025-12-29T16:00:00.000Z","stockId":2864,"sp":30.94},{"date":"2025-12-28T16:00:00.000Z","stockId":2864,"sp":30.9},{"date":"2025-12-25T16:00:00.000Z","stockId":2864,"sp":31.66},{"date":"2025-12-24T16:00:00.000Z","stockId":2864,"sp":31.89},{"date":"2025-12-23T16:00:00.000Z","stockId":2864,"sp":31.79},{"date":"2025-12-22T16:00:00.000Z","stockId":2864,"sp":31.63},{"date":"2025-12-21T16:00:00.000Z","stockId":2864,"sp":31.94},{"date":"2025-12-18T16:00:00.000Z","stockId":2864,"sp":32.19},{"date":"2025-12-17T16:00:00.000Z","stockId":2864,"sp":31.84},{"date":"2025-12-16T16:00:00.000Z","stockId":2864,"sp":31.55},{"date":"2025-12-15T16:00:00.000Z","stockId":2864,"sp":31.3},{"date":"2025-12-14T16:00:00.000Z","stockId":2864,"sp":31.95},{"date":"2025-12-11T16:00:00.000Z","stockId":2864,"sp":32},{"date":"2025-12-10T16:00:00.000Z","stockId":2864,"sp":32.72},{"date":"2025-12-09T16:00:00.000Z","stockId":2864,"sp":33.82},{"date":"2025-12-08T16:00:00.000Z","stockId":2864,"sp":33.54},{"date":"2025-12-07T16:00:00.000Z","stockId":2864,"sp":34.42},{"date":"2025-12-04T16:00:00.000Z","stockId":2864,"sp":34.9},{"date":"2025-12-03T16:00:00.000Z","stockId":2864,"sp":35.62},{"date":"2025-12-02T16:00:00.000Z","stockId":2864,"sp":36.81},{"date":"2025-12-01T16:00:00.000Z","stockId":2864,"sp":34.55},{"date":"2025-11-30T16:00:00.000Z","stockId":2864,"sp":35.17},{"date":"2025-11-27T16:00:00.000Z","stockId":2864,"sp":34.64},{"date":"2025-11-26T16:00:00.000Z","stockId":2864,"sp":36.36},{"date":"2025-11-25T16:00:00.000Z","stockId":2864,"sp":35.15},{"date":"2025-11-24T16:00:00.000Z","stockId":2864,"sp":34.46},{"date":"2025-11-23T16:00:00.000Z","stockId":2864,"sp":32.96},{"date":"2025-11-20T16:00:00.000Z","stockId":2864,"sp":32.5},{"date":"2025-11-19T16:00:00.000Z","stockId":2864,"sp":34.09},{"date":"2025-11-18T16:00:00.000Z","stockId":2864,"sp":34.35},{"date":"2025-11-17T16:00:00.000Z","stockId":2864,"sp":35.22},{"date":"2025-11-16T16:00:00.000Z","stockId":2864,"sp":37.09},{"date":"2025-11-13T16:00:00.000Z","stockId":2864,"sp":38.62},{"date":"2025-11-12T16:00:00.000Z","stockId":2864,"sp":39.2},{"date":"2025-11-11T16:00:00.000Z","stockId":2864,"sp":35.64},{"date":"2025-11-10T16:00:00.000Z","stockId":2864,"sp":32.4},{"date":"2025-11-09T16:00:00.000Z","stockId":2864,"sp":32.22},{"date":"2025-11-06T16:00:00.000Z","stockId":2864,"sp":32.23},{"date":"2025-11-05T16:00:00.000Z","stockId":2864,"sp":31.51},{"date":"2025-11-04T16:00:00.000Z","stockId":2864,"sp":31.46},{"date":"2025-11-03T16:00:00.000Z","stockId":2864,"sp":31.4},{"date":"2025-11-02T16:00:00.000Z","stockId":2864,"sp":31.3},{"date":"2025-10-30T16:00:00.000Z","stockId":2864,"sp":30.37},{"date":"2025-10-29T16:00:00.000Z","stockId":2864,"sp":29.82},{"date":"2025-10-28T16:00:00.000Z","stockId":2864,"sp":30.53},{"date":"2025-10-27T16:00:00.000Z","stockId":2864,"sp":30.88},{"date":"2025-10-26T16:00:00.000Z","stockId":2864,"sp":31.04},{"date":"2025-10-23T16:00:00.000Z","stockId":2864,"sp":31.43},{"date":"2025-10-22T16:00:00.000Z","stockId":2864,"sp":31.3},{"date":"2025-10-21T16:00:00.000Z","stockId":2864,"sp":31.69},{"date":"2025-10-20T16:00:00.000Z","stockId":2864,"sp":31.06},{"date":"2025-10-19T16:00:00.000Z","stockId":2864,"sp":30.76},{"date":"2025-10-16T16:00:00.000Z","stockId":2864,"sp":29.91},{"date":"2025-10-15T16:00:00.000Z","stockId":2864,"sp":30.35},{"date":"2025-10-14T16:00:00.000Z","stockId":2864,"sp":29.95},{"date":"2025-10-13T16:00:00.000Z","stockId":2864,"sp":29.45},{"date":"2025-10-12T16:00:00.000Z","stockId":2864,"sp":29.39},{"date":"2025-10-09T16:00:00.000Z","stockId":2864,"sp":29.8},{"date":"2025-10-08T16:00:00.000Z","stockId":2864,"sp":29.4},{"date":"2025-09-29T16:00:00.000Z","stockId":2864,"sp":29.54},{"date":"2025-09-28T16:00:00.000Z","stockId":2864,"sp":29.31},{"date":"2025-09-25T16:00:00.000Z","stockId":2864,"sp":29.3},{"date":"2025-09-24T16:00:00.000Z","stockId":2864,"sp":29.42},{"date":"2025-09-23T16:00:00.000Z","stockId":2864,"sp":29.83},{"date":"2025-09-22T16:00:00.000Z","stockId":2864,"sp":29.59},{"date":"2025-09-21T16:00:00.000Z","stockId":2864,"sp":30.11},{"date":"2025-09-18T16:00:00.000Z","stockId":2864,"sp":30.12},{"date":"2025-09-17T16:00:00.000Z","stockId":2864,"sp":30.55},{"date":"2025-09-16T16:00:00.000Z","stockId":2864,"sp":31.6},{"date":"2025-09-15T16:00:00.000Z","stockId":2864,"sp":31.21},{"date":"2025-09-14T16:00:00.000Z","stockId":2864,"sp":30.25},{"date":"2025-09-11T16:00:00.000Z","stockId":2864,"sp":29.72},{"date":"2025-09-10T16:00:00.000Z","stockId":2864,"sp":29.97},{"date":"2025-09-09T16:00:00.000Z","stockId":2864,"sp":30.03},{"date":"2025-09-08T16:00:00.000Z","stockId":2864,"sp":29.8},{"date":"2025-09-07T16:00:00.000Z","stockId":2864,"sp":30.12},{"date":"2025-09-04T16:00:00.000Z","stockId":2864,"sp":29.44},{"date":"2025-09-03T16:00:00.000Z","stockId":2864,"sp":29.13},{"date":"2025-09-02T16:00:00.000Z","stockId":2864,"sp":29.07},{"date":"2025-09-01T16:00:00.000Z","stockId":2864,"sp":29.55},{"date":"2025-08-31T16:00:00.000Z","stockId":2864,"sp":30.14},{"date":"2025-08-28T16:00:00.000Z","stockId":2864,"sp":29.7},{"date":"2025-08-27T16:00:00.000Z","stockId":2864,"sp":29.67},{"date":"2025-08-26T16:00:00.000Z","stockId":2864,"sp":29.95},{"date":"2025-08-25T16:00:00.000Z","stockId":2864,"sp":30.79},{"date":"2025-08-24T16:00:00.000Z","stockId":2864,"sp":30.98},{"date":"2025-08-21T16:00:00.000Z","stockId":2864,"sp":30.9},{"date":"2025-08-20T16:00:00.000Z","stockId":2864,"sp":31.13},{"date":"2025-08-19T16:00:00.000Z","stockId":2864,"sp":31},{"date":"2025-08-18T16:00:00.000Z","stockId":2864,"sp":30.76},{"date":"2025-08-17T16:00:00.000Z","stockId":2864,"sp":30.48},{"date":"2025-08-14T16:00:00.000Z","stockId":2864,"sp":30.35},{"date":"2025-08-13T16:00:00.000Z","stockId":2864,"sp":30.12},{"date":"2025-08-12T16:00:00.000Z","stockId":2864,"sp":30.57},{"date":"2025-08-11T16:00:00.000Z","stockId":2864,"sp":30.64},{"date":"2025-08-10T16:00:00.000Z","stockId":2864,"sp":30.96},{"date":"2025-08-07T16:00:00.000Z","stockId":2864,"sp":30.42},{"date":"2025-08-06T16:00:00.000Z","stockId":2864,"sp":30.47},{"date":"2025-08-05T16:00:00.000Z","stockId":2864,"sp":30.63},{"date":"2025-08-04T16:00:00.000Z","stockId":2864,"sp":31.18},{"date":"2025-08-03T16:00:00.000Z","stockId":2864,"sp":32.43},{"date":"2025-07-31T16:00:00.000Z","stockId":2864,"sp":31.47},{"date":"2025-07-30T16:00:00.000Z","stockId":2864,"sp":31.13},{"date":"2025-07-29T16:00:00.000Z","stockId":2864,"sp":30.8},{"date":"2025-07-28T16:00:00.000Z","stockId":2864,"sp":30.96},{"date":"2025-07-27T16:00:00.000Z","stockId":2864,"sp":30.15},{"date":"2025-07-24T16:00:00.000Z","stockId":2864,"sp":29.83},{"date":"2025-07-23T16:00:00.000Z","stockId":2864,"sp":29.61},{"date":"2025-07-22T16:00:00.000Z","stockId":2864,"sp":29.12},{"date":"2025-07-21T16:00:00.000Z","stockId":2864,"sp":29.57},{"date":"2025-07-20T16:00:00.000Z","stockId":2864,"sp":29.78},{"date":"2025-07-17T16:00:00.000Z","stockId":2864,"sp":29.69},{"date":"2025-07-16T16:00:00.000Z","stockId":2864,"sp":29.81},{"date":"2025-07-15T16:00:00.000Z","stockId":2864,"sp":29.52},{"date":"2025-07-14T16:00:00.000Z","stockId":2864,"sp":29.13},{"date":"2025-07-13T16:00:00.000Z","stockId":2864,"sp":29.54},{"date":"2025-07-10T16:00:00.000Z","stockId":2864,"sp":29.2},{"date":"2025-07-09T16:00:00.000Z","stockId":2864,"sp":29.04},{"date":"2025-07-08T16:00:00.000Z","stockId":2864,"sp":29.03},{"date":"2025-07-07T16:00:00.000Z","stockId":2864,"sp":29.04},{"date":"2025-07-06T16:00:00.000Z","stockId":2864,"sp":28.77},{"date":"2025-07-03T16:00:00.000Z","stockId":2864,"sp":28.86},{"date":"2025-07-02T16:00:00.000Z","stockId":2864,"sp":28.97},{"date":"2025-07-01T16:00:00.000Z","stockId":2864,"sp":28.57},{"date":"2025-06-30T16:00:00.000Z","stockId":2864,"sp":28.44},{"date":"2025-06-29T16:00:00.000Z","stockId":2864,"sp":28.27},{"date":"2025-06-26T16:00:00.000Z","stockId":2864,"sp":28.11},{"date":"2025-06-25T16:00:00.000Z","stockId":2864,"sp":27.81},{"date":"2025-06-24T16:00:00.000Z","stockId":2864,"sp":28.1},{"date":"2025-06-23T16:00:00.000Z","stockId":2864,"sp":28.1},{"date":"2025-06-22T16:00:00.000Z","stockId":2864,"sp":27.87},{"date":"2025-06-19T16:00:00.000Z","stockId":2864,"sp":27.4},{"date":"2025-06-18T16:00:00.000Z","stockId":2864,"sp":26.92},{"date":"2025-06-17T16:00:00.000Z","stockId":2864,"sp":27.63},{"date":"2025-06-16T16:00:00.000Z","stockId":2864,"sp":28},{"date":"2025-06-15T16:00:00.000Z","stockId":2864,"sp":28.44},{"date":"2025-06-12T16:00:00.000Z","stockId":2864,"sp":28.4},{"date":"2025-06-11T16:00:00.000Z","stockId":2864,"sp":29.47},{"date":"2025-06-10T16:00:00.000Z","stockId":2864,"sp":29.25},{"date":"2025-06-09T16:00:00.000Z","stockId":2864,"sp":29.41},{"date":"2025-06-08T16:00:00.000Z","stockId":2864,"sp":29.61},{"date":"2025-06-05T16:00:00.000Z","stockId":2864,"sp":28.95},{"date":"2025-06-04T16:00:00.000Z","stockId":2864,"sp":29.05},{"date":"2025-06-03T16:00:00.000Z","stockId":2864,"sp":29.77},{"date":"2025-06-02T16:00:00.000Z","stockId":2864,"sp":29.64},{"date":"2025-05-29T16:00:00.000Z","stockId":2864,"sp":29.29},{"date":"2025-05-28T16:00:00.000Z","stockId":2864,"sp":28.78},{"date":"2025-05-27T16:00:00.000Z","stockId":2864,"sp":28.39},{"date":"2025-05-26T16:00:00.000Z","stockId":2864,"sp":28.58},{"date":"2025-05-25T16:00:00.000Z","stockId":2864,"sp":27.8},{"date":"2025-05-22T16:00:00.000Z","stockId":2864,"sp":28.11},{"date":"2025-05-21T16:00:00.000Z","stockId":2864,"sp":28.18},{"date":"2025-05-20T16:00:00.000Z","stockId":2864,"sp":28.42},{"date":"2025-05-19T16:00:00.000Z","stockId":2864,"sp":28.3},{"date":"2025-05-18T16:00:00.000Z","stockId":2864,"sp":27.98},{"date":"2025-05-15T16:00:00.000Z","stockId":2864,"sp":28.23},{"date":"2025-05-14T16:00:00.000Z","stockId":2864,"sp":27.54},{"date":"2025-05-13T16:00:00.000Z","stockId":2864,"sp":27.39},{"date":"2025-05-12T16:00:00.000Z","stockId":2864,"sp":27.58},{"date":"2025-05-11T16:00:00.000Z","stockId":2864,"sp":27.57},{"date":"2025-05-08T16:00:00.000Z","stockId":2864,"sp":27.5},{"date":"2025-05-07T16:00:00.000Z","stockId":2864,"sp":27.5},{"date":"2025-05-06T16:00:00.000Z","stockId":2864,"sp":27.12},{"date":"2025-05-05T16:00:00.000Z","stockId":2864,"sp":27.27},{"date":"2025-04-29T16:00:00.000Z","stockId":2864,"sp":26.89},{"date":"2025-04-28T16:00:00.000Z","stockId":2864,"sp":26.75},{"date":"2025-04-27T16:00:00.000Z","stockId":2864,"sp":26.66},{"date":"2025-04-24T16:00:00.000Z","stockId":2864,"sp":26.93},{"date":"2025-04-23T16:00:00.000Z","stockId":2864,"sp":27.08},{"date":"2025-04-22T16:00:00.000Z","stockId":2864,"sp":27.07},{"date":"2025-04-21T16:00:00.000Z","stockId":2864,"sp":27.2},{"date":"2025-04-20T16:00:00.000Z","stockId":2864,"sp":26.73},{"date":"2025-04-17T16:00:00.000Z","stockId":2864,"sp":26.47},{"date":"2025-04-16T16:00:00.000Z","stockId":2864,"sp":26.64},{"date":"2025-04-15T16:00:00.000Z","stockId":2864,"sp":26.47},{"date":"2025-04-14T16:00:00.000Z","stockId":2864,"sp":26.95},{"date":"2025-04-13T16:00:00.000Z","stockId":2864,"sp":26.68},{"date":"2025-04-10T16:00:00.000Z","stockId":2864,"sp":26.28},{"date":"2025-04-09T16:00:00.000Z","stockId":2864,"sp":26.23},{"date":"2025-04-08T16:00:00.000Z","stockId":2864,"sp":25.72},{"date":"2025-04-07T16:00:00.000Z","stockId":2864,"sp":25.69},{"date":"2025-04-06T16:00:00.000Z","stockId":2864,"sp":25.47},{"date":"2025-04-02T16:00:00.000Z","stockId":2864,"sp":28.3},{"date":"2025-04-01T16:00:00.000Z","stockId":2864,"sp":28.23},{"date":"2025-03-31T16:00:00.000Z","stockId":2864,"sp":28.34},{"date":"2025-03-30T16:00:00.000Z","stockId":2864,"sp":27.5},{"date":"2025-03-27T16:00:00.000Z","stockId":2864,"sp":27.93},{"date":"2025-03-26T16:00:00.000Z","stockId":2864,"sp":28.64},{"date":"2025-03-25T16:00:00.000Z","stockId":2864,"sp":28.21},{"date":"2025-03-24T16:00:00.000Z","stockId":2864,"sp":28.43},{"date":"2025-03-23T16:00:00.000Z","stockId":2864,"sp":29.7},{"date":"2025-03-20T16:00:00.000Z","stockId":2864,"sp":29.27},{"date":"2025-03-19T16:00:00.000Z","stockId":2864,"sp":28.98},{"date":"2025-03-18T16:00:00.000Z","stockId":2864,"sp":27.95},{"date":"2025-03-17T16:00:00.000Z","stockId":2864,"sp":27.67},{"date":"2025-03-16T16:00:00.000Z","stockId":2864,"sp":27.6},{"date":"2025-03-13T16:00:00.000Z","stockId":2864,"sp":27.72},{"date":"2025-03-12T16:00:00.000Z","stockId":2864,"sp":27.27},{"date":"2025-03-11T16:00:00.000Z","stockId":2864,"sp":27.22},{"date":"2025-03-10T16:00:00.000Z","stockId":2864,"sp":27.11},{"date":"2025-03-09T16:00:00.000Z","stockId":2864,"sp":27.19},{"date":"2025-03-06T16:00:00.000Z","stockId":2864,"sp":26.78},{"date":"2025-03-05T16:00:00.000Z","stockId":2864,"sp":27.05},{"date":"2025-03-04T16:00:00.000Z","stockId":2864,"sp":26.69},{"date":"2025-03-03T16:00:00.000Z","stockId":2864,"sp":26.9},{"date":"2025-03-02T16:00:00.000Z","stockId":2864,"sp":26.71},{"date":"2025-02-27T16:00:00.000Z","stockId":2864,"sp":26.37},{"date":"2025-02-26T16:00:00.000Z","stockId":2864,"sp":27.02},{"date":"2025-02-25T16:00:00.000Z","stockId":2864,"sp":27.01},{"date":"2025-02-24T16:00:00.000Z","stockId":2864,"sp":26.9},{"date":"2025-02-23T16:00:00.000Z","stockId":2864,"sp":27.34},{"date":"2025-02-20T16:00:00.000Z","stockId":2864,"sp":27.32},{"date":"2025-02-19T16:00:00.000Z","stockId":2864,"sp":27.29},{"date":"2025-02-18T16:00:00.000Z","stockId":2864,"sp":27.14},{"date":"2025-02-17T16:00:00.000Z","stockId":2864,"sp":26.89},{"date":"2025-02-16T16:00:00.000Z","stockId":2864,"sp":27.72},{"date":"2025-02-13T16:00:00.000Z","stockId":2864,"sp":27.93},{"date":"2025-02-12T16:00:00.000Z","stockId":2864,"sp":26.96},{"date":"2025-02-11T16:00:00.000Z","stockId":2864,"sp":27.2},{"date":"2025-02-10T16:00:00.000Z","stockId":2864,"sp":27.28},{"date":"2025-02-09T16:00:00.000Z","stockId":2864,"sp":27.49},{"date":"2025-02-06T16:00:00.000Z","stockId":2864,"sp":27},{"date":"2025-02-05T16:00:00.000Z","stockId":2864,"sp":26.92},{"date":"2025-02-04T16:00:00.000Z","stockId":2864,"sp":26.4},{"date":"2025-01-26T16:00:00.000Z","stockId":2864,"sp":26.16},{"date":"2025-01-23T16:00:00.000Z","stockId":2864,"sp":26.27},{"date":"2025-01-22T16:00:00.000Z","stockId":2864,"sp":26.26},{"date":"2025-01-21T16:00:00.000Z","stockId":2864,"sp":26.32},{"date":"2025-01-20T16:00:00.000Z","stockId":2864,"sp":26.26},{"date":"2025-01-19T16:00:00.000Z","stockId":2864,"sp":26.44},{"date":"2025-01-16T16:00:00.000Z","stockId":2864,"sp":26.27},{"date":"2025-01-15T16:00:00.000Z","stockId":2864,"sp":26.06},{"date":"2025-01-14T16:00:00.000Z","stockId":2864,"sp":26.03},{"date":"2025-01-13T16:00:00.000Z","stockId":2864,"sp":26.25},{"date":"2025-01-12T16:00:00.000Z","stockId":2864,"sp":25.43},{"date":"2025-01-09T16:00:00.000Z","stockId":2864,"sp":25.74},{"date":"2025-01-08T16:00:00.000Z","stockId":2864,"sp":27.5},{"date":"2025-01-07T16:00:00.000Z","stockId":2864,"sp":27.37},{"date":"2025-01-06T16:00:00.000Z","stockId":2864,"sp":29.06},{"date":"2025-01-05T16:00:00.000Z","stockId":2864,"sp":31.63},{"date":"2025-01-02T16:00:00.000Z","stockId":2864,"sp":30.89},{"date":"2025-01-01T16:00:00.000Z","stockId":2864,"sp":30.72},{"date":"2024-12-30T16:00:00.000Z","stockId":2864,"sp":30.41},{"date":"2024-12-29T16:00:00.000Z","stockId":2864,"sp":29.51},{"date":"2024-12-26T16:00:00.000Z","stockId":2864,"sp":30.06},{"date":"2024-12-25T16:00:00.000Z","stockId":2864,"sp":30.14},{"date":"2024-12-24T16:00:00.000Z","stockId":2864,"sp":30.71},{"date":"2024-12-23T16:00:00.000Z","stockId":2864,"sp":29.86},{"date":"2024-12-22T16:00:00.000Z","stockId":2864,"sp":30.21},{"date":"2024-12-19T16:00:00.000Z","stockId":2864,"sp":32.07},{"date":"2024-12-18T16:00:00.000Z","stockId":2864,"sp":31.83},{"date":"2024-12-17T16:00:00.000Z","stockId":2864,"sp":31.48},{"date":"2024-12-16T16:00:00.000Z","stockId":2864,"sp":31.5},{"date":"2024-12-15T16:00:00.000Z","stockId":2864,"sp":32.7},{"date":"2024-12-12T16:00:00.000Z","stockId":2864,"sp":32.14},{"date":"2024-12-11T16:00:00.000Z","stockId":2864,"sp":31.56},{"date":"2024-12-10T16:00:00.000Z","stockId":2864,"sp":28.69},{"date":"2024-12-09T16:00:00.000Z","stockId":2864,"sp":28.55},{"date":"2024-12-08T16:00:00.000Z","stockId":2864,"sp":28.45},{"date":"2024-12-05T16:00:00.000Z","stockId":2864,"sp":28.53},{"date":"2024-12-04T16:00:00.000Z","stockId":2864,"sp":28.25},{"date":"2024-12-03T16:00:00.000Z","stockId":2864,"sp":28.29},{"date":"2024-12-02T16:00:00.000Z","stockId":2864,"sp":29.06},{"date":"2024-12-01T16:00:00.000Z","stockId":2864,"sp":29.4},{"date":"2024-11-28T16:00:00.000Z","stockId":2864,"sp":29.22},{"date":"2024-11-27T16:00:00.000Z","stockId":2864,"sp":28.82},{"date":"2024-11-26T16:00:00.000Z","stockId":2864,"sp":28.58},{"date":"2024-11-25T16:00:00.000Z","stockId":2864,"sp":28.44},{"date":"2024-11-24T16:00:00.000Z","stockId":2864,"sp":27.75},{"date":"2024-11-21T16:00:00.000Z","stockId":2864,"sp":27.08},{"date":"2024-11-20T16:00:00.000Z","stockId":2864,"sp":28.57},{"date":"2024-11-19T16:00:00.000Z","stockId":2864,"sp":28.28},{"date":"2024-11-18T16:00:00.000Z","stockId":2864,"sp":27.68},{"date":"2024-11-17T16:00:00.000Z","stockId":2864,"sp":27.18},{"date":"2024-11-14T16:00:00.000Z","stockId":2864,"sp":27.55},{"date":"2024-11-13T16:00:00.000Z","stockId":2864,"sp":28.21},{"date":"2024-11-12T16:00:00.000Z","stockId":2864,"sp":29.07},{"date":"2024-11-11T16:00:00.000Z","stockId":2864,"sp":29.45},{"date":"2024-11-10T16:00:00.000Z","stockId":2864,"sp":29.25},{"date":"2024-11-07T16:00:00.000Z","stockId":2864,"sp":29.04},{"date":"2024-11-06T16:00:00.000Z","stockId":2864,"sp":29.23},{"date":"2024-11-05T16:00:00.000Z","stockId":2864,"sp":28.4},{"date":"2024-11-04T16:00:00.000Z","stockId":2864,"sp":28.44},{"date":"2024-11-03T16:00:00.000Z","stockId":2864,"sp":28.06},{"date":"2024-10-31T16:00:00.000Z","stockId":2864,"sp":27.99},{"date":"2024-10-30T16:00:00.000Z","stockId":2864,"sp":28.17},{"date":"2024-10-29T16:00:00.000Z","stockId":2864,"sp":28.1},{"date":"2024-10-28T16:00:00.000Z","stockId":2864,"sp":28.6},{"date":"2024-10-27T16:00:00.000Z","stockId":2864,"sp":29.66},{"date":"2024-10-24T16:00:00.000Z","stockId":2864,"sp":28.26},{"date":"2024-10-23T16:00:00.000Z","stockId":2864,"sp":27.96},{"date":"2024-10-22T16:00:00.000Z","stockId":2864,"sp":28.29},{"date":"2024-10-21T16:00:00.000Z","stockId":2864,"sp":28.65},{"date":"2024-10-20T16:00:00.000Z","stockId":2864,"sp":27},{"date":"2024-10-17T16:00:00.000Z","stockId":2864,"sp":26.4},{"date":"2024-10-16T16:00:00.000Z","stockId":2864,"sp":26.01},{"date":"2024-10-15T16:00:00.000Z","stockId":2864,"sp":26.23},{"date":"2024-10-14T16:00:00.000Z","stockId":2864,"sp":25.98},{"date":"2024-10-13T16:00:00.000Z","stockId":2864,"sp":26.27},{"date":"2024-10-10T16:00:00.000Z","stockId":2864,"sp":26.02},{"date":"2024-10-09T16:00:00.000Z","stockId":2864,"sp":26.8},{"date":"2024-10-08T16:00:00.000Z","stockId":2864,"sp":26.4},{"date":"2024-10-07T16:00:00.000Z","stockId":2864,"sp":28.96},{"date":"2024-09-29T16:00:00.000Z","stockId":2864,"sp":27.87},{"date":"2024-09-26T16:00:00.000Z","stockId":2864,"sp":25.9},{"date":"2024-09-25T16:00:00.000Z","stockId":2864,"sp":24.57},{"date":"2024-09-24T16:00:00.000Z","stockId":2864,"sp":23.85},{"date":"2024-09-23T16:00:00.000Z","stockId":2864,"sp":23.48},{"date":"2024-09-22T16:00:00.000Z","stockId":2864,"sp":22.82},{"date":"2024-09-19T16:00:00.000Z","stockId":2864,"sp":22.79},{"date":"2024-09-18T16:00:00.000Z","stockId":2864,"sp":23.06},{"date":"2024-09-17T16:00:00.000Z","stockId":2864,"sp":22.69},{"date":"2024-09-12T16:00:00.000Z","stockId":2864,"sp":23.03},{"date":"2024-09-11T16:00:00.000Z","stockId":2864,"sp":23.52},{"date":"2024-09-10T16:00:00.000Z","stockId":2864,"sp":23.62},{"date":"2024-09-09T16:00:00.000Z","stockId":2864,"sp":23.75},{"date":"2024-09-08T16:00:00.000Z","stockId":2864,"sp":23.81},{"date":"2024-09-05T16:00:00.000Z","stockId":2864,"sp":23.83},{"date":"2024-09-04T16:00:00.000Z","stockId":2864,"sp":24.22},{"date":"2024-09-03T16:00:00.000Z","stockId":2864,"sp":23.82},{"date":"2024-09-02T16:00:00.000Z","stockId":2864,"sp":23.94},{"date":"2024-09-01T16:00:00.000Z","stockId":2864,"sp":23.78},{"date":"2024-08-29T16:00:00.000Z","stockId":2864,"sp":24.46},{"date":"2024-08-28T16:00:00.000Z","stockId":2864,"sp":24.27},{"date":"2024-08-27T16:00:00.000Z","stockId":2864,"sp":23.86},{"date":"2024-08-26T16:00:00.000Z","stockId":2864,"sp":24.12},{"date":"2024-08-25T16:00:00.000Z","stockId":2864,"sp":24.16},{"date":"2024-08-22T16:00:00.000Z","stockId":2864,"sp":24.2},{"date":"2024-08-21T16:00:00.000Z","stockId":2864,"sp":24.57},{"date":"2024-08-20T16:00:00.000Z","stockId":2864,"sp":24.79},{"date":"2024-08-19T16:00:00.000Z","stockId":2864,"sp":25.2},{"date":"2024-08-18T16:00:00.000Z","stockId":2864,"sp":25.65},{"date":"2024-08-15T16:00:00.000Z","stockId":2864,"sp":26.19},{"date":"2024-08-14T16:00:00.000Z","stockId":2864,"sp":26.02},{"date":"2024-08-13T16:00:00.000Z","stockId":2864,"sp":26.14},{"date":"2024-08-12T16:00:00.000Z","stockId":2864,"sp":26.8},{"date":"2024-08-11T16:00:00.000Z","stockId":2864,"sp":28.19},{"date":"2024-08-08T16:00:00.000Z","stockId":2864,"sp":26.57},{"date":"2024-08-07T16:00:00.000Z","stockId":2864,"sp":26.95},{"date":"2024-08-06T16:00:00.000Z","stockId":2864,"sp":26.52},{"date":"2024-08-05T16:00:00.000Z","stockId":2864,"sp":26.78},{"date":"2024-08-04T16:00:00.000Z","stockId":2864,"sp":25.63},{"date":"2024-08-01T16:00:00.000Z","stockId":2864,"sp":26.08},{"date":"2024-07-31T16:00:00.000Z","stockId":2864,"sp":25.88},{"date":"2024-07-30T16:00:00.000Z","stockId":2864,"sp":25.62},{"date":"2024-07-29T16:00:00.000Z","stockId":2864,"sp":24.72},{"date":"2024-07-28T16:00:00.000Z","stockId":2864,"sp":24.89},{"date":"2024-07-25T16:00:00.000Z","stockId":2864,"sp":25.1},{"date":"2024-07-24T16:00:00.000Z","stockId":2864,"sp":25.06},{"date":"2024-07-23T16:00:00.000Z","stockId":2864,"sp":25.21},{"date":"2024-07-22T16:00:00.000Z","stockId":2864,"sp":25.76},{"date":"2024-07-21T16:00:00.000Z","stockId":2864,"sp":26.52},{"date":"2024-07-18T16:00:00.000Z","stockId":2864,"sp":26.29},{"date":"2024-07-17T16:00:00.000Z","stockId":2864,"sp":26.16},{"date":"2024-07-16T16:00:00.000Z","stockId":2864,"sp":25.92},{"date":"2024-07-15T16:00:00.000Z","stockId":2864,"sp":25.71},{"date":"2024-07-14T16:00:00.000Z","stockId":2864,"sp":25.91},{"date":"2024-07-11T16:00:00.000Z","stockId":2864,"sp":26.35},{"date":"2024-07-10T16:00:00.000Z","stockId":2864,"sp":26.04},{"date":"2024-07-09T16:00:00.000Z","stockId":2864,"sp":25.23},{"date":"2024-07-08T16:00:00.000Z","stockId":2864,"sp":25.24},{"date":"2024-07-07T16:00:00.000Z","stockId":2864,"sp":25.26},{"date":"2024-07-04T16:00:00.000Z","stockId":2864,"sp":26.25},{"date":"2024-07-03T16:00:00.000Z","stockId":2864,"sp":25.23},{"date":"2024-07-02T16:00:00.000Z","stockId":2864,"sp":26.18},{"date":"2024-07-01T16:00:00.000Z","stockId":2864,"sp":26.39},{"date":"2024-06-30T16:00:00.000Z","stockId":2864,"sp":26.33},{"date":"2024-06-27T16:00:00.000Z","stockId":2864,"sp":25.88},{"date":"2024-06-26T16:00:00.000Z","stockId":2864,"sp":25.95},{"sp":26.42,"stockId":2864,"date":"2024-06-25T16:00:00.000Z"},{"sp":25.88,"stockId":2864,"date":"2024-06-24T16:00:00.000Z"},{"sp":25.81,"stockId":2864,"date":"2024-06-23T16:00:00.000Z"},{"sp":26.62,"stockId":2864,"date":"2024-06-20T16:00:00.000Z"},{"sp":26.51,"stockId":2864,"date":"2024-06-19T16:00:00.000Z"},{"sp":27.02,"stockId":2864,"date":"2024-06-18T16:00:00.000Z"},{"sp":27.35,"stockId":2864,"date":"2024-06-17T16:00:00.000Z"},{"sp":27.58,"stockId":2864,"date":"2024-06-16T16:00:00.000Z"},{"sp":27.5,"stockId":2864,"date":"2024-06-13T16:00:00.000Z"},{"sp":27.51,"stockId":2864,"date":"2024-06-12T16:00:00.000Z"},{"sp":27.9,"stockId":2864,"date":"2024-06-11T16:00:00.000Z"},{"sp":27.49,"stockId":2864,"date":"2024-06-10T16:00:00.000Z"},{"sp":27.61,"stockId":2864,"date":"2024-06-06T16:00:00.000Z"},{"sp":27.33,"stockId":2864,"date":"2024-06-05T16:00:00.000Z"},{"sp":27.85,"stockId":2864,"date":"2024-06-04T16:00:00.000Z"},{"sp":28.14,"stockId":2864,"date":"2024-06-03T16:00:00.000Z"},{"sp":28.09,"stockId":2864,"date":"2024-06-02T16:00:00.000Z"},{"sp":29.15,"stockId":2864,"date":"2024-05-30T16:00:00.000Z"},{"sp":28.98,"stockId":2864,"date":"2024-05-29T16:00:00.000Z"},{"sp":29.13,"stockId":2864,"date":"2024-05-28T16:00:00.000Z"},{"sp":29.49,"stockId":2864,"date":"2024-05-27T16:00:00.000Z"},{"sp":30.05,"stockId":2864,"date":"2024-05-26T16:00:00.000Z"},{"sp":28.87,"stockId":2864,"date":"2024-05-23T16:00:00.000Z"},{"sp":29.1,"stockId":2864,"date":"2024-05-22T16:00:00.000Z"},{"sp":29.52,"stockId":2864,"date":"2024-05-21T16:00:00.000Z"},{"sp":29.8,"stockId":2864,"date":"2024-05-20T16:00:00.000Z"},{"sp":29.85,"stockId":2864,"date":"2024-05-19T16:00:00.000Z"},{"sp":29.57,"stockId":2864,"date":"2024-05-16T16:00:00.000Z"},{"sp":30.05,"stockId":2864,"date":"2024-05-15T16:00:00.000Z"},{"sp":30.21,"stockId":2864,"date":"2024-05-14T16:00:00.000Z"},{"sp":30.62,"stockId":2864,"date":"2024-05-13T16:00:00.000Z"},{"sp":29.94,"stockId":2864,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2864,"sp":29.95},{"date":"2024-05-08T16:00:00.000Z","stockId":2864,"sp":30.24},{"date":"2024-05-07T16:00:00.000Z","stockId":2864,"sp":29.55},{"date":"2024-05-06T16:00:00.000Z","stockId":2864,"sp":29.88},{"date":"2024-05-05T16:00:00.000Z","stockId":2864,"sp":30.17},{"date":"2024-04-29T16:00:00.000Z","stockId":2864,"sp":29.16},{"date":"2024-04-28T16:00:00.000Z","stockId":2864,"sp":29.11},{"date":"2024-04-25T16:00:00.000Z","stockId":2864,"sp":28.31},{"date":"2024-04-24T16:00:00.000Z","stockId":2864,"sp":27.84},{"date":"2024-04-23T16:00:00.000Z","stockId":2864,"sp":27.35},{"date":"2024-04-22T16:00:00.000Z","stockId":2864,"sp":27.35},{"date":"2024-04-21T16:00:00.000Z","stockId":2864,"sp":26.76},{"date":"2024-04-18T16:00:00.000Z","stockId":2864,"sp":26.77},{"date":"2024-04-17T16:00:00.000Z","stockId":2864,"sp":26.81},{"date":"2024-04-16T16:00:00.000Z","stockId":2864,"sp":26.84},{"date":"2024-04-15T16:00:00.000Z","stockId":2864,"sp":25.5},{"date":"2024-04-14T16:00:00.000Z","stockId":2864,"sp":26.98},{"date":"2024-04-11T16:00:00.000Z","stockId":2864,"sp":27.76},{"date":"2024-04-10T16:00:00.000Z","stockId":2864,"sp":28.11},{"date":"2024-04-09T16:00:00.000Z","stockId":2864,"sp":28},{"date":"2024-04-08T16:00:00.000Z","stockId":2864,"sp":28.41},{"date":"2024-04-07T16:00:00.000Z","stockId":2864,"sp":27.64},{"date":"2024-04-02T16:00:00.000Z","stockId":2864,"sp":28.73},{"date":"2024-04-01T16:00:00.000Z","stockId":2864,"sp":29.11},{"date":"2024-03-31T16:00:00.000Z","stockId":2864,"sp":29.75},{"date":"2024-03-28T16:00:00.000Z","stockId":2864,"sp":29.05},{"date":"2024-03-27T16:00:00.000Z","stockId":2864,"sp":29.15},{"date":"2024-03-26T16:00:00.000Z","stockId":2864,"sp":28.91},{"date":"2024-03-25T16:00:00.000Z","stockId":2864,"sp":29.02},{"date":"2024-03-24T16:00:00.000Z","stockId":2864,"sp":29.65},{"date":"2024-03-21T16:00:00.000Z","stockId":2864,"sp":30.77},{"date":"2024-03-20T16:00:00.000Z","stockId":2864,"sp":31.3},{"date":"2024-03-19T16:00:00.000Z","stockId":2864,"sp":32.1},{"date":"2024-03-18T16:00:00.000Z","stockId":2864,"sp":32.47},{"date":"2024-03-17T16:00:00.000Z","stockId":2864,"sp":32.89},{"date":"2024-03-14T16:00:00.000Z","stockId":2864,"sp":32.75},{"date":"2024-03-13T16:00:00.000Z","stockId":2864,"sp":32.87},{"date":"2024-03-12T16:00:00.000Z","stockId":2864,"sp":33.05},{"date":"2024-03-11T16:00:00.000Z","stockId":2864,"sp":33.19},{"date":"2024-03-10T16:00:00.000Z","stockId":2864,"sp":32.49},{"date":"2024-03-07T16:00:00.000Z","stockId":2864,"sp":32.3},{"date":"2024-03-06T16:00:00.000Z","stockId":2864,"sp":32.46},{"date":"2024-03-05T16:00:00.000Z","stockId":2864,"sp":31.95},{"date":"2024-03-04T16:00:00.000Z","stockId":2864,"sp":32.25},{"date":"2024-03-03T16:00:00.000Z","stockId":2864,"sp":33.32},{"date":"2024-02-29T16:00:00.000Z","stockId":2864,"sp":30.29},{"date":"2024-02-28T16:00:00.000Z","stockId":2864,"sp":30.3},{"date":"2024-02-27T16:00:00.000Z","stockId":2864,"sp":29.66},{"date":"2024-02-26T16:00:00.000Z","stockId":2864,"sp":31.66},{"date":"2024-02-25T16:00:00.000Z","stockId":2864,"sp":31.02},{"date":"2024-02-22T16:00:00.000Z","stockId":2864,"sp":30.96},{"date":"2024-02-21T16:00:00.000Z","stockId":2864,"sp":31},{"date":"2024-02-20T16:00:00.000Z","stockId":2864,"sp":28.95},{"date":"2024-02-19T16:00:00.000Z","stockId":2864,"sp":29.25},{"date":"2024-02-18T16:00:00.000Z","stockId":2864,"sp":27.04},{"date":"2024-02-07T16:00:00.000Z","stockId":2864,"sp":27.12},{"date":"2024-02-06T16:00:00.000Z","stockId":2864,"sp":24.65},{"date":"2024-02-05T16:00:00.000Z","stockId":2864,"sp":24.68},{"date":"2024-02-04T16:00:00.000Z","stockId":2864,"sp":24.13},{"date":"2024-02-01T16:00:00.000Z","stockId":2864,"sp":26.66},{"date":"2024-01-31T16:00:00.000Z","stockId":2864,"sp":28.17},{"date":"2024-01-30T16:00:00.000Z","stockId":2864,"sp":28.43},{"date":"2024-01-29T16:00:00.000Z","stockId":2864,"sp":30.85},{"date":"2024-01-28T16:00:00.000Z","stockId":2864,"sp":31.86},{"date":"2024-01-25T16:00:00.000Z","stockId":2864,"sp":33.01},{"date":"2024-01-24T16:00:00.000Z","stockId":2864,"sp":33.22},{"date":"2024-01-23T16:00:00.000Z","stockId":2864,"sp":32.41},{"date":"2024-01-22T16:00:00.000Z","stockId":2864,"sp":31.97},{"date":"2024-01-21T16:00:00.000Z","stockId":2864,"sp":32.16},{"date":"2024-01-18T16:00:00.000Z","stockId":2864,"sp":34.45},{"date":"2024-01-17T16:00:00.000Z","stockId":2864,"sp":35.31},{"date":"2024-01-16T16:00:00.000Z","stockId":2864,"sp":35.64},{"date":"2024-01-15T16:00:00.000Z","stockId":2864,"sp":35.91},{"date":"2024-01-14T16:00:00.000Z","stockId":2864,"sp":36.22},{"date":"2024-01-11T16:00:00.000Z","stockId":2864,"sp":36.38},{"date":"2024-01-10T16:00:00.000Z","stockId":2864,"sp":36.8},{"date":"2024-01-09T16:00:00.000Z","stockId":2864,"sp":36.31},{"date":"2024-01-08T16:00:00.000Z","stockId":2864,"sp":37.92},{"date":"2024-01-07T16:00:00.000Z","stockId":2864,"sp":37.28},{"date":"2024-01-04T16:00:00.000Z","stockId":2864,"sp":38.27},{"date":"2024-01-03T16:00:00.000Z","stockId":2864,"sp":39.7},{"date":"2024-01-02T16:00:00.000Z","stockId":2864,"sp":39.86},{"date":"2024-01-01T16:00:00.000Z","stockId":2864,"sp":39},{"date":"2023-12-28T16:00:00.000Z","stockId":2864,"sp":38.49},{"date":"2023-12-27T16:00:00.000Z","stockId":2864,"sp":37.08},{"date":"2023-12-26T16:00:00.000Z","stockId":2864,"sp":36.76},{"date":"2023-12-25T16:00:00.000Z","stockId":2864,"sp":36.87},{"date":"2023-12-24T16:00:00.000Z","stockId":2864,"sp":37.48},{"date":"2023-12-21T16:00:00.000Z","stockId":2864,"sp":37.41},{"date":"2023-12-20T16:00:00.000Z","stockId":2864,"sp":38.06},{"date":"2023-12-19T16:00:00.000Z","stockId":2864,"sp":38.39},{"date":"2023-12-18T16:00:00.000Z","stockId":2864,"sp":38.62},{"date":"2023-12-17T16:00:00.000Z","stockId":2864,"sp":39.07},{"date":"2023-12-14T16:00:00.000Z","stockId":2864,"sp":39.04},{"date":"2023-12-13T16:00:00.000Z","stockId":2864,"sp":39.65},{"date":"2023-12-12T16:00:00.000Z","stockId":2864,"sp":40.6},{"date":"2023-12-11T16:00:00.000Z","stockId":2864,"sp":40.03},{"date":"2023-12-10T16:00:00.000Z","stockId":2864,"sp":40},{"date":"2023-12-07T16:00:00.000Z","stockId":2864,"sp":40.37},{"date":"2023-12-06T16:00:00.000Z","stockId":2864,"sp":39.72},{"date":"2023-12-05T16:00:00.000Z","stockId":2864,"sp":40.33},{"date":"2023-12-04T16:00:00.000Z","stockId":2864,"sp":40.86},{"date":"2023-12-03T16:00:00.000Z","stockId":2864,"sp":41.7},{"date":"2023-11-30T16:00:00.000Z","stockId":2864,"sp":42.13},{"date":"2023-11-29T16:00:00.000Z","stockId":2864,"sp":41.47},{"date":"2023-11-28T16:00:00.000Z","stockId":2864,"sp":41.86},{"date":"2023-11-27T16:00:00.000Z","stockId":2864,"sp":42.33},{"date":"2023-11-26T16:00:00.000Z","stockId":2864,"sp":41.09},{"date":"2023-11-23T16:00:00.000Z","stockId":2864,"sp":44.04},{"date":"2023-11-22T16:00:00.000Z","stockId":2864,"sp":43.28},{"date":"2023-11-21T16:00:00.000Z","stockId":2864,"sp":42.21},{"date":"2023-11-20T16:00:00.000Z","stockId":2864,"sp":42.81},{"date":"2023-11-19T16:00:00.000Z","stockId":2864,"sp":43.88},{"date":"2023-11-16T16:00:00.000Z","stockId":2864,"sp":44.91},{"date":"2023-11-15T16:00:00.000Z","stockId":2864,"sp":41.57},{"date":"2023-11-14T16:00:00.000Z","stockId":2864,"sp":41.94},{"date":"2023-11-13T16:00:00.000Z","stockId":2864,"sp":42.51},{"date":"2023-11-12T16:00:00.000Z","stockId":2864,"sp":42.55},{"date":"2023-11-09T16:00:00.000Z","stockId":2864,"sp":42.06},{"date":"2023-11-08T16:00:00.000Z","stockId":2864,"sp":42.21},{"date":"2023-11-07T16:00:00.000Z","stockId":2864,"sp":44.22},{"date":"2023-11-06T16:00:00.000Z","stockId":2864,"sp":43.28},{"date":"2023-11-05T16:00:00.000Z","stockId":2864,"sp":41.98},{"date":"2023-11-02T16:00:00.000Z","stockId":2864,"sp":41.71},{"date":"2023-11-01T16:00:00.000Z","stockId":2864,"sp":42.79},{"date":"2023-10-31T16:00:00.000Z","stockId":2864,"sp":41.15},{"date":"2023-10-30T16:00:00.000Z","stockId":2864,"sp":41.71},{"date":"2023-10-29T16:00:00.000Z","stockId":2864,"sp":39.82},{"date":"2023-10-26T16:00:00.000Z","stockId":2864,"sp":38.2},{"date":"2023-10-25T16:00:00.000Z","stockId":2864,"sp":36.39},{"date":"2023-10-24T16:00:00.000Z","stockId":2864,"sp":37.07},{"date":"2023-10-23T16:00:00.000Z","stockId":2864,"sp":36.71},{"date":"2023-10-22T16:00:00.000Z","stockId":2864,"sp":35.76},{"date":"2023-10-19T16:00:00.000Z","stockId":2864,"sp":36.82},{"date":"2023-10-18T16:00:00.000Z","stockId":2864,"sp":36.22},{"date":"2023-10-17T16:00:00.000Z","stockId":2864,"sp":37.58},{"date":"2023-10-16T16:00:00.000Z","stockId":2864,"sp":38.04},{"date":"2023-10-15T16:00:00.000Z","stockId":2864,"sp":38.56},{"date":"2023-10-12T16:00:00.000Z","stockId":2864,"sp":39.35},{"date":"2023-10-11T16:00:00.000Z","stockId":2864,"sp":39.19},{"date":"2023-10-10T16:00:00.000Z","stockId":2864,"sp":38.22},{"date":"2023-10-09T16:00:00.000Z","stockId":2864,"sp":38.55},{"date":"2023-10-08T16:00:00.000Z","stockId":2864,"sp":39.57},{"date":"2023-09-27T16:00:00.000Z","stockId":2864,"sp":40.01},{"date":"2023-09-26T16:00:00.000Z","stockId":2864,"sp":38.21},{"date":"2023-09-25T16:00:00.000Z","stockId":2864,"sp":34.76},{"date":"2023-09-24T16:00:00.000Z","stockId":2864,"sp":35.23},{"date":"2023-09-21T16:00:00.000Z","stockId":2864,"sp":35.02},{"date":"2023-09-20T16:00:00.000Z","stockId":2864,"sp":34.58},{"date":"2023-09-19T16:00:00.000Z","stockId":2864,"sp":35.03},{"date":"2023-09-18T16:00:00.000Z","stockId":2864,"sp":35.29},{"date":"2023-09-17T16:00:00.000Z","stockId":2864,"sp":35.69},{"date":"2023-09-14T16:00:00.000Z","stockId":2864,"sp":35.05},{"date":"2023-09-13T16:00:00.000Z","stockId":2864,"sp":34.84},{"date":"2023-09-12T16:00:00.000Z","stockId":2864,"sp":34.65},{"date":"2023-09-11T16:00:00.000Z","stockId":2864,"sp":35.14},{"date":"2023-09-10T16:00:00.000Z","stockId":2864,"sp":34.82},{"date":"2023-09-07T16:00:00.000Z","stockId":2864,"sp":33.79},{"date":"2023-09-06T16:00:00.000Z","stockId":2864,"sp":33.87},{"date":"2023-09-05T16:00:00.000Z","stockId":2864,"sp":34.84},{"date":"2023-09-04T16:00:00.000Z","stockId":2864,"sp":34.83},{"date":"2023-09-03T16:00:00.000Z","stockId":2864,"sp":34.46},{"date":"2023-08-31T16:00:00.000Z","stockId":2864,"sp":34.13},{"date":"2023-08-30T16:00:00.000Z","stockId":2864,"sp":35.09},{"date":"2023-08-29T16:00:00.000Z","stockId":2864,"sp":33.83},{"date":"2023-08-28T16:00:00.000Z","stockId":2864,"sp":33.65},{"date":"2023-08-27T16:00:00.000Z","stockId":2864,"sp":32.96},{"date":"2023-08-24T16:00:00.000Z","stockId":2864,"sp":32.81},{"date":"2023-08-23T16:00:00.000Z","stockId":2864,"sp":34.32},{"date":"2023-08-22T16:00:00.000Z","stockId":2864,"sp":33.15},{"date":"2023-08-21T16:00:00.000Z","stockId":2864,"sp":33.62},{"date":"2023-08-20T16:00:00.000Z","stockId":2864,"sp":33.79},{"date":"2023-08-17T16:00:00.000Z","stockId":2864,"sp":33.86},{"date":"2023-08-16T16:00:00.000Z","stockId":2864,"sp":34.96},{"date":"2023-08-15T16:00:00.000Z","stockId":2864,"sp":34.9},{"date":"2023-08-14T16:00:00.000Z","stockId":2864,"sp":35.87},{"date":"2023-08-13T16:00:00.000Z","stockId":2864,"sp":35.39},{"date":"2023-08-10T16:00:00.000Z","stockId":2864,"sp":35.51},{"date":"2023-08-09T16:00:00.000Z","stockId":2864,"sp":35.47},{"date":"2023-08-08T16:00:00.000Z","stockId":2864,"sp":36.57},{"date":"2023-08-07T16:00:00.000Z","stockId":2864,"sp":35.55},{"date":"2023-08-06T16:00:00.000Z","stockId":2864,"sp":34.54},{"date":"2023-08-03T16:00:00.000Z","stockId":2864,"sp":35.25},{"date":"2023-08-02T16:00:00.000Z","stockId":2864,"sp":35.4},{"date":"2023-08-01T16:00:00.000Z","stockId":2864,"sp":34.87},{"date":"2023-07-31T16:00:00.000Z","stockId":2864,"sp":35.25},{"date":"2023-07-30T16:00:00.000Z","stockId":2864,"sp":35.5},{"date":"2023-07-27T16:00:00.000Z","stockId":2864,"sp":38.01},{"date":"2023-07-26T16:00:00.000Z","stockId":2864,"sp":38.2},{"date":"2023-07-25T16:00:00.000Z","stockId":2864,"sp":38.4},{"date":"2023-07-24T16:00:00.000Z","stockId":2864,"sp":38.74},{"date":"2023-07-23T16:00:00.000Z","stockId":2864,"sp":37.95},{"date":"2023-07-20T16:00:00.000Z","stockId":2864,"sp":37.57},{"date":"2023-07-19T16:00:00.000Z","stockId":2864,"sp":37.81},{"date":"2023-07-18T16:00:00.000Z","stockId":2864,"sp":38.28},{"date":"2023-07-17T16:00:00.000Z","stockId":2864,"sp":38.93},{"date":"2023-07-16T16:00:00.000Z","stockId":2864,"sp":39.85},{"date":"2023-07-13T16:00:00.000Z","stockId":2864,"sp":39.4},{"date":"2023-07-12T16:00:00.000Z","stockId":2864,"sp":39.35},{"date":"2023-07-11T16:00:00.000Z","stockId":2864,"sp":39.01},{"date":"2023-07-10T16:00:00.000Z","stockId":2864,"sp":39.39},{"date":"2023-07-09T16:00:00.000Z","stockId":2864,"sp":39.99},{"date":"2023-07-06T16:00:00.000Z","stockId":2864,"sp":40.58},{"date":"2023-07-05T16:00:00.000Z","stockId":2864,"sp":40.51},{"date":"2023-07-04T16:00:00.000Z","stockId":2864,"sp":41.06},{"date":"2023-07-03T16:00:00.000Z","stockId":2864,"sp":41.3},{"date":"2023-07-02T16:00:00.000Z","stockId":2864,"sp":41.62},{"date":"2023-06-29T16:00:00.000Z","stockId":2864,"sp":42.17},{"date":"2023-06-28T16:00:00.000Z","stockId":2864,"sp":41.95},{"date":"2023-06-27T16:00:00.000Z","stockId":2864,"sp":41.7},{"date":"2023-06-26T16:00:00.000Z","stockId":2864,"sp":41.75},{"date":"2023-06-25T16:00:00.000Z","stockId":2864,"sp":40.13},{"date":"2023-06-20T16:00:00.000Z","stockId":2864,"sp":41.64},{"date":"2023-06-19T16:00:00.000Z","stockId":2864,"sp":42.57},{"date":"2023-06-18T16:00:00.000Z","stockId":2864,"sp":43.91},{"date":"2023-06-15T16:00:00.000Z","stockId":2864,"sp":44.33},{"date":"2023-06-14T16:00:00.000Z","stockId":2864,"sp":44.88},{"date":"2023-06-13T16:00:00.000Z","stockId":2864,"sp":42.73},{"date":"2023-06-12T16:00:00.000Z","stockId":2864,"sp":41.64},{"date":"2023-06-11T16:00:00.000Z","stockId":2864,"sp":43.37},{"date":"2023-06-08T16:00:00.000Z","stockId":2864,"sp":44.38},{"date":"2023-06-07T16:00:00.000Z","stockId":2864,"sp":45.35},{"date":"2023-06-06T16:00:00.000Z","stockId":2864,"sp":44.67},{"date":"2023-06-05T16:00:00.000Z","stockId":2864,"sp":44.1},{"date":"2023-06-04T16:00:00.000Z","stockId":2864,"sp":47.28},{"date":"2023-06-01T16:00:00.000Z","stockId":2864,"sp":46.41},{"date":"2023-05-31T16:00:00.000Z","stockId":2864,"sp":48.01},{"date":"2023-05-30T16:00:00.000Z","stockId":2864,"sp":48.96},{"date":"2023-05-29T16:00:00.000Z","stockId":2864,"sp":48.16},{"date":"2023-05-28T16:00:00.000Z","stockId":2864,"sp":49.12},{"date":"2023-05-25T16:00:00.000Z","stockId":2864,"sp":47.43},{"date":"2023-05-24T16:00:00.000Z","stockId":2864,"sp":46.41},{"date":"2023-05-23T16:00:00.000Z","stockId":2864,"sp":48.82},{"date":"2023-05-22T16:00:00.000Z","stockId":2864,"sp":49.94},{"date":"2023-05-21T16:00:00.000Z","stockId":2864,"sp":47.95},{"date":"2023-05-18T16:00:00.000Z","stockId":2864,"sp":48.13},{"date":"2023-05-17T16:00:00.000Z","stockId":2864,"sp":47.21},{"date":"2023-05-16T16:00:00.000Z","stockId":2864,"sp":48.73},{"date":"2023-05-15T16:00:00.000Z","stockId":2864,"sp":48.21}],"dateFlag":"day"}