window.pageData = {"stock":{"_id":2160,"stockCode":"002160","exchange":"sz","market":"a","stockType":"company","followedNum":233,"ipoDate":"2007-08-20T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":10,"fsTableType":"non_financial","tickerId":2160,"establishDate":"2004-06-01T16:00:00.000Z","memoNum":7,"listingStatus":"normally_listed","currency":"CNY","name":"常铝股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"clgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"济南市国有资产监督管理委员","blockDealDate":"2026-01-05T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-23T16:00:00.000Z"],"lastExpectedDate":"2026-04-23T16:00:00.000Z","lastUpdated":"2026-04-16T19:08:06.053Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-23T16:00:00.000Z"],"lastExpectedDate":"2026-04-23T16:00:00.000Z","lastUpdated":"2026-04-16T19:08:06.022Z"}],"province":{"shortName":"江苏"},"industry":{"_id":2010000240301,"stockCode":"240301","name":"铝","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":240301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":20.747200155097527},"pb":{"mcw":3.3022216425847017},"ps_ttm":{"mcw":1.4030163685036436},"dyr":{"mcw":0.01700627029090734}},"staticDividendYieldRatio":0.009850215655265785},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020204,"stockCode":"C020204","exchange":"sz","stockType":"industry","source":"cni","tickerId":20204,"name":"有色金属"}],"sw":[{"_id":2010000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw","tickerId":240000,"source":"sw"},{"_id":2010000240300,"stockCode":"240300","name":"工业金属","stockType":"industry","exchange":"sw","tickerId":240300,"source":"sw"},{"_id":2010000240301,"stockCode":"240301","name":"铝","stockType":"industry","exchange":"sw","tickerId":240301,"source":"sw"}],"sw_2021":[{"_id":2020000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw_2021","tickerId":240000,"source":"sw_2021"},{"_id":2020000240300,"stockCode":"240300","name":"工业金属","stockType":"industry","exchange":"sw_2021","tickerId":240300,"source":"sw_2021"},{"_id":2020000240301,"stockCode":"240301","name":"铝","stockType":"industry","exchange":"sw_2021","tickerId":240301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00047},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00016},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00006},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00006}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.alcha.com","companyName":"江苏常铝铝业集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2160,"type":"tr_dri","cagr_p_r_fs":-0.05700158356660101,"cagr_p_r_fys":-0.009615384615384692,"cagr_p_r_y1":0.446629213483146,"cagr_p_r_y3":0.0736169198971266,"cagr_p_r_y5":0.03104350775951814,"p_r_fs":-0.6653835824287833,"cagr_p_r_d30":-0.02830188679245249,"cagr_p_r_d60":-0.048059149722735395,"cagr_p_r_d90":-0.11359724612736632,"last_data_date":"2026-04-15T16:00:00.000Z","period_date":"2007-08-20T16:00:00.000Z","cagr_p_r_y10":-0.06336229362608625,"cagr_p_r_d14":-0.007707129094412402,"cagr_p_r_d7":-0.003868471953578312},"shnc":{"stockId":2160,"type":"shnc","shnc_rld":"2025-09-29T16:00:00.000Z","shnc_rln":45849,"shnc_d90":-0.05160930001654807,"shnc_qld":"2025-09-29T16:00:00.000Z","shnc_qln":45849,"shnc_q1":-0.05160930001654807,"shnc_q2":-0.12779880913881334,"shnc_q3":-0.11085038301173276,"shnc_y1":-0.1849791129677362,"shnc_y2":-0.2147933756914593},"ple":{"stockId":2160,"type":"ple","ps_sc_r":0.1495,"pc":2,"ps":154400800,"ps_mc":795164120,"ps_shbt10sh_r":0.32847921134775876,"last_data_date":"2026-04-09T16:00:00.000Z"},"mtasl":{"stockId":2160,"type":"mtasl","last_data_date":"2026-04-14T16:00:00.000Z","spc":-0.0214,"mtaslb":174683206,"mtaslb_mc_r":0.03362605478908663,"mtaslb_fbc":-5569292,"mtaslb_fb":174640366,"mtaslb_smc":-15500,"mtaslb_sb":42840,"fb_mc_rc_d1":-0.0010720739687387112,"fb_mc_rc_d5":-0.003456606016570802,"fb_mc_rc_d20":-0.0021533844386179522,"fb_mc_rc_d60":-0.012488545605376811,"fb_mc_rc_d120":0.008992662495892485,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":0,"sb_mc_rc_d120":0,"npa_o_f_d1":-5569292,"npa_o_f_d120":52597739,"npa_o_f_d20":-12495655,"npa_o_f_d5":-18148248,"npa_o_f_d60":-68329439,"fb_mc_rc_d240":0.007058232566737714,"npa_o_f_d240":45173963}},"priceMetrics":{"pe_ttm":105.68775230437369,"d_pe_ttm":134.44163223007064,"pb":1.4287331256651445,"pb_wo_gw":1.6667339743911425,"dyr":0,"mc":5318823010.05,"mc_om":5318823010.05,"sp":5.15,"spc":0.0218,"ta":147241895,"to_r":0.027870940248222585,"cmc":5308256868,"ecmc":3283832100.15,"ecmc_psh":71623,"shn":45849}},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":2160,"date":"2026-04-15T16:00:00.000Z","sp":5.15},{"date":"2026-04-14T16:00:00.000Z","stockId":2160,"sp":5.04},{"date":"2026-04-13T16:00:00.000Z","stockId":2160,"sp":5.15},{"stockId":2160,"date":"2026-04-12T16:00:00.000Z","sp":5.11},{"stockId":2160,"date":"2026-04-09T16:00:00.000Z","sp":5.1},{"date":"2026-04-08T16:00:00.000Z","stockId":2160,"sp":5.17},{"stockId":2160,"date":"2026-04-07T16:00:00.000Z","sp":5.14},{"date":"2026-04-06T16:00:00.000Z","stockId":2160,"sp":4.97},{"stockId":2160,"date":"2026-04-02T16:00:00.000Z","sp":4.75},{"date":"2026-04-01T16:00:00.000Z","stockId":2160,"sp":5.19},{"date":"2026-03-31T16:00:00.000Z","stockId":2160,"sp":5.11},{"stockId":2160,"date":"2026-03-30T16:00:00.000Z","sp":5.38},{"date":"2026-03-29T16:00:00.000Z","stockId":2160,"sp":5.49},{"date":"2026-03-26T16:00:00.000Z","stockId":2160,"sp":4.99},{"stockId":2160,"date":"2026-03-25T16:00:00.000Z","sp":4.89},{"stockId":2160,"date":"2026-03-24T16:00:00.000Z","sp":4.96},{"stockId":2160,"date":"2026-03-23T16:00:00.000Z","sp":4.76},{"stockId":2160,"date":"2026-03-22T16:00:00.000Z","sp":4.46},{"date":"2026-03-19T16:00:00.000Z","stockId":2160,"sp":4.79},{"date":"2026-03-18T16:00:00.000Z","stockId":2160,"sp":4.94},{"stockId":2160,"date":"2026-03-17T16:00:00.000Z","sp":5.19},{"stockId":2160,"date":"2026-03-16T16:00:00.000Z","sp":5.3},{"date":"2026-03-15T16:00:00.000Z","stockId":2160,"sp":5.47},{"stockId":2160,"date":"2026-03-12T16:00:00.000Z","sp":5.59},{"stockId":2160,"date":"2026-03-11T16:00:00.000Z","sp":5.81},{"date":"2026-03-10T16:00:00.000Z","stockId":2160,"sp":5.61},{"date":"2026-03-09T16:00:00.000Z","stockId":2160,"sp":5.66},{"stockId":2160,"date":"2026-03-08T16:00:00.000Z","sp":5.74},{"date":"2026-03-05T16:00:00.000Z","stockId":2160,"sp":5.78},{"date":"2026-03-04T16:00:00.000Z","stockId":2160,"sp":5.91},{"date":"2026-03-03T16:00:00.000Z","stockId":2160,"sp":5.88},{"date":"2026-03-02T16:00:00.000Z","stockId":2160,"sp":5.78},{"date":"2026-03-01T16:00:00.000Z","stockId":2160,"sp":6.11},{"stockId":2160,"date":"2026-02-26T16:00:00.000Z","sp":6.06},{"date":"2026-02-25T16:00:00.000Z","stockId":2160,"sp":5.87},{"date":"2026-02-24T16:00:00.000Z","stockId":2160,"sp":5.97},{"stockId":2160,"date":"2026-02-23T16:00:00.000Z","sp":5.68},{"stockId":2160,"date":"2026-02-12T16:00:00.000Z","sp":5.41},{"stockId":2160,"date":"2026-02-11T16:00:00.000Z","sp":5.55},{"stockId":2160,"date":"2026-02-10T16:00:00.000Z","sp":5.6},{"date":"2026-02-09T16:00:00.000Z","stockId":2160,"sp":5.57},{"date":"2026-02-08T16:00:00.000Z","stockId":2160,"sp":5.68},{"stockId":2160,"date":"2026-02-05T16:00:00.000Z","sp":5.6},{"date":"2026-02-04T16:00:00.000Z","stockId":2160,"sp":5.63},{"stockId":2160,"date":"2026-02-03T16:00:00.000Z","sp":5.86},{"stockId":2160,"date":"2026-02-02T16:00:00.000Z","sp":5.8},{"date":"2026-02-01T16:00:00.000Z","stockId":2160,"sp":5.88},{"date":"2026-01-29T16:00:00.000Z","stockId":2160,"sp":6.53},{"date":"2026-01-28T16:00:00.000Z","stockId":2160,"sp":7.25},{"stockId":2160,"date":"2026-01-27T16:00:00.000Z","sp":6.77},{"stockId":2160,"date":"2026-01-26T16:00:00.000Z","sp":6.15},{"stockId":2160,"date":"2026-01-25T16:00:00.000Z","sp":6.41},{"date":"2026-01-22T16:00:00.000Z","stockId":2160,"sp":6.25},{"stockId":2160,"date":"2026-01-21T16:00:00.000Z","sp":6.21},{"date":"2026-01-20T16:00:00.000Z","stockId":2160,"sp":6.02},{"date":"2026-01-19T16:00:00.000Z","stockId":2160,"sp":6.08},{"stockId":2160,"date":"2026-01-18T16:00:00.000Z","sp":5.93},{"date":"2026-01-15T16:00:00.000Z","stockId":2160,"sp":5.81},{"date":"2026-01-14T16:00:00.000Z","stockId":2160,"sp":5.89},{"stockId":2160,"date":"2026-01-13T16:00:00.000Z","sp":5.77},{"stockId":2160,"date":"2026-01-12T16:00:00.000Z","sp":5.8},{"stockId":2160,"date":"2026-01-11T16:00:00.000Z","sp":5.84},{"stockId":2160,"date":"2026-01-08T16:00:00.000Z","sp":5.83},{"date":"2026-01-07T16:00:00.000Z","stockId":2160,"sp":5.72},{"date":"2026-01-06T16:00:00.000Z","stockId":2160,"sp":5.87},{"date":"2026-01-05T16:00:00.000Z","stockId":2160,"sp":5.79},{"date":"2026-01-04T16:00:00.000Z","stockId":2160,"sp":5.26},{"date":"2025-12-30T16:00:00.000Z","stockId":2160,"sp":5.2},{"date":"2025-12-29T16:00:00.000Z","stockId":2160,"sp":5.25},{"date":"2025-12-28T16:00:00.000Z","stockId":2160,"sp":5.31},{"date":"2025-12-25T16:00:00.000Z","stockId":2160,"sp":5.43},{"date":"2025-12-24T16:00:00.000Z","stockId":2160,"sp":5.09},{"date":"2025-12-23T16:00:00.000Z","stockId":2160,"sp":5.1},{"date":"2025-12-22T16:00:00.000Z","stockId":2160,"sp":5.04},{"date":"2025-12-21T16:00:00.000Z","stockId":2160,"sp":5.04},{"date":"2025-12-18T16:00:00.000Z","stockId":2160,"sp":4.98},{"date":"2025-12-17T16:00:00.000Z","stockId":2160,"sp":4.83},{"date":"2025-12-16T16:00:00.000Z","stockId":2160,"sp":4.88},{"date":"2025-12-15T16:00:00.000Z","stockId":2160,"sp":4.76},{"date":"2025-12-14T16:00:00.000Z","stockId":2160,"sp":4.96},{"date":"2025-12-11T16:00:00.000Z","stockId":2160,"sp":5},{"date":"2025-12-10T16:00:00.000Z","stockId":2160,"sp":4.98},{"date":"2025-12-09T16:00:00.000Z","stockId":2160,"sp":5.18},{"date":"2025-12-08T16:00:00.000Z","stockId":2160,"sp":5.2},{"date":"2025-12-07T16:00:00.000Z","stockId":2160,"sp":5.48},{"date":"2025-12-04T16:00:00.000Z","stockId":2160,"sp":5.52},{"date":"2025-12-03T16:00:00.000Z","stockId":2160,"sp":5.25},{"date":"2025-12-02T16:00:00.000Z","stockId":2160,"sp":5.39},{"date":"2025-12-01T16:00:00.000Z","stockId":2160,"sp":5.24},{"date":"2025-11-30T16:00:00.000Z","stockId":2160,"sp":5.41},{"date":"2025-11-27T16:00:00.000Z","stockId":2160,"sp":5.19},{"date":"2025-11-26T16:00:00.000Z","stockId":2160,"sp":5.14},{"date":"2025-11-25T16:00:00.000Z","stockId":2160,"sp":5.1},{"date":"2025-11-24T16:00:00.000Z","stockId":2160,"sp":5.19},{"date":"2025-11-23T16:00:00.000Z","stockId":2160,"sp":5.05},{"date":"2025-11-20T16:00:00.000Z","stockId":2160,"sp":5.03},{"date":"2025-11-19T16:00:00.000Z","stockId":2160,"sp":5.41},{"date":"2025-11-18T16:00:00.000Z","stockId":2160,"sp":5.59},{"date":"2025-11-17T16:00:00.000Z","stockId":2160,"sp":5.63},{"date":"2025-11-16T16:00:00.000Z","stockId":2160,"sp":6.17},{"date":"2025-11-13T16:00:00.000Z","stockId":2160,"sp":6.41},{"date":"2025-11-12T16:00:00.000Z","stockId":2160,"sp":6.6},{"date":"2025-11-11T16:00:00.000Z","stockId":2160,"sp":6.54},{"date":"2025-11-10T16:00:00.000Z","stockId":2160,"sp":6.1},{"date":"2025-11-09T16:00:00.000Z","stockId":2160,"sp":6.34},{"date":"2025-11-06T16:00:00.000Z","stockId":2160,"sp":6},{"date":"2025-11-05T16:00:00.000Z","stockId":2160,"sp":6.27},{"date":"2025-11-04T16:00:00.000Z","stockId":2160,"sp":5.7},{"date":"2025-11-03T16:00:00.000Z","stockId":2160,"sp":5.74},{"date":"2025-11-02T16:00:00.000Z","stockId":2160,"sp":5.7},{"date":"2025-10-30T16:00:00.000Z","stockId":2160,"sp":5.63},{"date":"2025-10-29T16:00:00.000Z","stockId":2160,"sp":6.25},{"date":"2025-10-28T16:00:00.000Z","stockId":2160,"sp":5.68},{"date":"2025-10-27T16:00:00.000Z","stockId":2160,"sp":5.16},{"date":"2025-10-26T16:00:00.000Z","stockId":2160,"sp":5.25},{"date":"2025-10-23T16:00:00.000Z","stockId":2160,"sp":5.46},{"date":"2025-10-22T16:00:00.000Z","stockId":2160,"sp":4.96},{"date":"2025-10-21T16:00:00.000Z","stockId":2160,"sp":4.51},{"date":"2025-10-20T16:00:00.000Z","stockId":2160,"sp":4.47},{"date":"2025-10-19T16:00:00.000Z","stockId":2160,"sp":4.39},{"date":"2025-10-16T16:00:00.000Z","stockId":2160,"sp":4.35},{"date":"2025-10-15T16:00:00.000Z","stockId":2160,"sp":4.42},{"date":"2025-10-14T16:00:00.000Z","stockId":2160,"sp":4.51},{"date":"2025-10-13T16:00:00.000Z","stockId":2160,"sp":4.46},{"date":"2025-10-12T16:00:00.000Z","stockId":2160,"sp":4.44},{"date":"2025-10-09T16:00:00.000Z","stockId":2160,"sp":4.44},{"date":"2025-10-08T16:00:00.000Z","stockId":2160,"sp":4.4},{"date":"2025-09-29T16:00:00.000Z","stockId":2160,"sp":4.31},{"date":"2025-09-28T16:00:00.000Z","stockId":2160,"sp":4.28},{"date":"2025-09-25T16:00:00.000Z","stockId":2160,"sp":4.14},{"date":"2025-09-24T16:00:00.000Z","stockId":2160,"sp":4.12},{"date":"2025-09-23T16:00:00.000Z","stockId":2160,"sp":4.16},{"date":"2025-09-22T16:00:00.000Z","stockId":2160,"sp":4.15},{"date":"2025-09-21T16:00:00.000Z","stockId":2160,"sp":4.23},{"date":"2025-09-18T16:00:00.000Z","stockId":2160,"sp":4.2},{"date":"2025-09-17T16:00:00.000Z","stockId":2160,"sp":4.28},{"date":"2025-09-16T16:00:00.000Z","stockId":2160,"sp":4.47},{"date":"2025-09-15T16:00:00.000Z","stockId":2160,"sp":4.43},{"date":"2025-09-14T16:00:00.000Z","stockId":2160,"sp":4.47},{"date":"2025-09-11T16:00:00.000Z","stockId":2160,"sp":4.49},{"date":"2025-09-10T16:00:00.000Z","stockId":2160,"sp":4.41},{"date":"2025-09-09T16:00:00.000Z","stockId":2160,"sp":4.44},{"date":"2025-09-08T16:00:00.000Z","stockId":2160,"sp":4.38},{"date":"2025-09-07T16:00:00.000Z","stockId":2160,"sp":4.34},{"date":"2025-09-04T16:00:00.000Z","stockId":2160,"sp":4.18},{"date":"2025-09-03T16:00:00.000Z","stockId":2160,"sp":4.11},{"date":"2025-09-02T16:00:00.000Z","stockId":2160,"sp":4.13},{"date":"2025-09-01T16:00:00.000Z","stockId":2160,"sp":4.28},{"date":"2025-08-31T16:00:00.000Z","stockId":2160,"sp":4.24},{"date":"2025-08-28T16:00:00.000Z","stockId":2160,"sp":4.4},{"date":"2025-08-27T16:00:00.000Z","stockId":2160,"sp":4.39},{"date":"2025-08-26T16:00:00.000Z","stockId":2160,"sp":4.45},{"date":"2025-08-25T16:00:00.000Z","stockId":2160,"sp":4.61},{"date":"2025-08-24T16:00:00.000Z","stockId":2160,"sp":4.54},{"date":"2025-08-21T16:00:00.000Z","stockId":2160,"sp":4.5},{"date":"2025-08-20T16:00:00.000Z","stockId":2160,"sp":4.55},{"date":"2025-08-19T16:00:00.000Z","stockId":2160,"sp":4.62},{"date":"2025-08-18T16:00:00.000Z","stockId":2160,"sp":4.5},{"date":"2025-08-17T16:00:00.000Z","stockId":2160,"sp":4.48},{"date":"2025-08-14T16:00:00.000Z","stockId":2160,"sp":4.52},{"date":"2025-08-13T16:00:00.000Z","stockId":2160,"sp":4.48},{"date":"2025-08-12T16:00:00.000Z","stockId":2160,"sp":4.62},{"date":"2025-08-11T16:00:00.000Z","stockId":2160,"sp":4.54},{"date":"2025-08-10T16:00:00.000Z","stockId":2160,"sp":4.56},{"date":"2025-08-07T16:00:00.000Z","stockId":2160,"sp":4.58},{"date":"2025-08-06T16:00:00.000Z","stockId":2160,"sp":4.54},{"date":"2025-08-05T16:00:00.000Z","stockId":2160,"sp":4.55},{"date":"2025-08-04T16:00:00.000Z","stockId":2160,"sp":4.48},{"date":"2025-08-03T16:00:00.000Z","stockId":2160,"sp":4.37},{"date":"2025-07-31T16:00:00.000Z","stockId":2160,"sp":4.31},{"date":"2025-07-30T16:00:00.000Z","stockId":2160,"sp":4.26},{"date":"2025-07-29T16:00:00.000Z","stockId":2160,"sp":4.38},{"date":"2025-07-28T16:00:00.000Z","stockId":2160,"sp":4.41},{"date":"2025-07-27T16:00:00.000Z","stockId":2160,"sp":4.44},{"date":"2025-07-24T16:00:00.000Z","stockId":2160,"sp":4.45},{"date":"2025-07-23T16:00:00.000Z","stockId":2160,"sp":4.48},{"date":"2025-07-22T16:00:00.000Z","stockId":2160,"sp":4.45},{"date":"2025-07-21T16:00:00.000Z","stockId":2160,"sp":4.53},{"date":"2025-07-20T16:00:00.000Z","stockId":2160,"sp":4.54},{"date":"2025-07-17T16:00:00.000Z","stockId":2160,"sp":4.35},{"date":"2025-07-16T16:00:00.000Z","stockId":2160,"sp":4.27},{"date":"2025-07-15T16:00:00.000Z","stockId":2160,"sp":4.29},{"date":"2025-07-14T16:00:00.000Z","stockId":2160,"sp":4.34},{"date":"2025-07-13T16:00:00.000Z","stockId":2160,"sp":4.38},{"date":"2025-07-10T16:00:00.000Z","stockId":2160,"sp":4.37},{"date":"2025-07-09T16:00:00.000Z","stockId":2160,"sp":4.31},{"date":"2025-07-08T16:00:00.000Z","stockId":2160,"sp":4.3},{"date":"2025-07-07T16:00:00.000Z","stockId":2160,"sp":4.34},{"date":"2025-07-06T16:00:00.000Z","stockId":2160,"sp":4.31},{"date":"2025-07-03T16:00:00.000Z","stockId":2160,"sp":4.35},{"date":"2025-07-02T16:00:00.000Z","stockId":2160,"sp":4.37},{"date":"2025-07-01T16:00:00.000Z","stockId":2160,"sp":4.42},{"date":"2025-06-30T16:00:00.000Z","stockId":2160,"sp":4.32},{"date":"2025-06-29T16:00:00.000Z","stockId":2160,"sp":4.32},{"date":"2025-06-26T16:00:00.000Z","stockId":2160,"sp":4.36},{"date":"2025-06-25T16:00:00.000Z","stockId":2160,"sp":4.27},{"date":"2025-06-24T16:00:00.000Z","stockId":2160,"sp":4.23},{"date":"2025-06-23T16:00:00.000Z","stockId":2160,"sp":4.26},{"date":"2025-06-22T16:00:00.000Z","stockId":2160,"sp":4.01},{"date":"2025-06-19T16:00:00.000Z","stockId":2160,"sp":3.93},{"date":"2025-06-18T16:00:00.000Z","stockId":2160,"sp":3.97},{"date":"2025-06-17T16:00:00.000Z","stockId":2160,"sp":4.01},{"date":"2025-06-16T16:00:00.000Z","stockId":2160,"sp":4.05},{"date":"2025-06-15T16:00:00.000Z","stockId":2160,"sp":4.04},{"date":"2025-06-12T16:00:00.000Z","stockId":2160,"sp":4.09},{"date":"2025-06-11T16:00:00.000Z","stockId":2160,"sp":4.14},{"date":"2025-06-10T16:00:00.000Z","stockId":2160,"sp":4.06},{"date":"2025-06-09T16:00:00.000Z","stockId":2160,"sp":3.98},{"date":"2025-06-08T16:00:00.000Z","stockId":2160,"sp":4},{"date":"2025-06-05T16:00:00.000Z","stockId":2160,"sp":3.99},{"date":"2025-06-04T16:00:00.000Z","stockId":2160,"sp":3.94},{"date":"2025-06-03T16:00:00.000Z","stockId":2160,"sp":3.97},{"date":"2025-06-02T16:00:00.000Z","stockId":2160,"sp":3.86},{"date":"2025-05-29T16:00:00.000Z","stockId":2160,"sp":3.85},{"date":"2025-05-28T16:00:00.000Z","stockId":2160,"sp":3.9},{"date":"2025-05-27T16:00:00.000Z","stockId":2160,"sp":3.86},{"date":"2025-05-26T16:00:00.000Z","stockId":2160,"sp":3.89},{"date":"2025-05-25T16:00:00.000Z","stockId":2160,"sp":3.9},{"date":"2025-05-22T16:00:00.000Z","stockId":2160,"sp":3.86},{"date":"2025-05-21T16:00:00.000Z","stockId":2160,"sp":3.9},{"date":"2025-05-20T16:00:00.000Z","stockId":2160,"sp":4.03},{"date":"2025-05-19T16:00:00.000Z","stockId":2160,"sp":3.92},{"date":"2025-05-18T16:00:00.000Z","stockId":2160,"sp":3.91},{"date":"2025-05-15T16:00:00.000Z","stockId":2160,"sp":3.85},{"date":"2025-05-14T16:00:00.000Z","stockId":2160,"sp":3.83},{"date":"2025-05-13T16:00:00.000Z","stockId":2160,"sp":3.83},{"date":"2025-05-12T16:00:00.000Z","stockId":2160,"sp":3.81},{"date":"2025-05-11T16:00:00.000Z","stockId":2160,"sp":3.8},{"date":"2025-05-08T16:00:00.000Z","stockId":2160,"sp":3.76},{"date":"2025-05-07T16:00:00.000Z","stockId":2160,"sp":3.8},{"date":"2025-05-06T16:00:00.000Z","stockId":2160,"sp":3.8},{"date":"2025-05-05T16:00:00.000Z","stockId":2160,"sp":3.76},{"date":"2025-04-29T16:00:00.000Z","stockId":2160,"sp":3.7},{"date":"2025-04-28T16:00:00.000Z","stockId":2160,"sp":3.71},{"date":"2025-04-27T16:00:00.000Z","stockId":2160,"sp":3.65},{"date":"2025-04-24T16:00:00.000Z","stockId":2160,"sp":3.72},{"date":"2025-04-23T16:00:00.000Z","stockId":2160,"sp":3.66},{"date":"2025-04-22T16:00:00.000Z","stockId":2160,"sp":3.66},{"date":"2025-04-21T16:00:00.000Z","stockId":2160,"sp":3.67},{"date":"2025-04-20T16:00:00.000Z","stockId":2160,"sp":3.68},{"date":"2025-04-17T16:00:00.000Z","stockId":2160,"sp":3.62},{"date":"2025-04-16T16:00:00.000Z","stockId":2160,"sp":3.63},{"date":"2025-04-15T16:00:00.000Z","stockId":2160,"sp":3.56},{"date":"2025-04-14T16:00:00.000Z","stockId":2160,"sp":3.66},{"date":"2025-04-13T16:00:00.000Z","stockId":2160,"sp":3.62},{"date":"2025-04-10T16:00:00.000Z","stockId":2160,"sp":3.51},{"date":"2025-04-09T16:00:00.000Z","stockId":2160,"sp":3.46},{"date":"2025-04-08T16:00:00.000Z","stockId":2160,"sp":3.36},{"date":"2025-04-07T16:00:00.000Z","stockId":2160,"sp":3.31},{"date":"2025-04-06T16:00:00.000Z","stockId":2160,"sp":3.55},{"date":"2025-04-02T16:00:00.000Z","stockId":2160,"sp":3.94},{"date":"2025-04-01T16:00:00.000Z","stockId":2160,"sp":3.95},{"date":"2025-03-31T16:00:00.000Z","stockId":2160,"sp":3.92},{"date":"2025-03-30T16:00:00.000Z","stockId":2160,"sp":3.94},{"date":"2025-03-27T16:00:00.000Z","stockId":2160,"sp":4.14},{"date":"2025-03-26T16:00:00.000Z","stockId":2160,"sp":4.02},{"date":"2025-03-25T16:00:00.000Z","stockId":2160,"sp":4.12},{"date":"2025-03-24T16:00:00.000Z","stockId":2160,"sp":4.05},{"date":"2025-03-23T16:00:00.000Z","stockId":2160,"sp":4.01},{"date":"2025-03-20T16:00:00.000Z","stockId":2160,"sp":4.01},{"date":"2025-03-19T16:00:00.000Z","stockId":2160,"sp":4.06},{"date":"2025-03-18T16:00:00.000Z","stockId":2160,"sp":4.05},{"date":"2025-03-17T16:00:00.000Z","stockId":2160,"sp":4.08},{"date":"2025-03-16T16:00:00.000Z","stockId":2160,"sp":4.07},{"date":"2025-03-13T16:00:00.000Z","stockId":2160,"sp":3.92},{"date":"2025-03-12T16:00:00.000Z","stockId":2160,"sp":3.85},{"date":"2025-03-11T16:00:00.000Z","stockId":2160,"sp":3.88},{"date":"2025-03-10T16:00:00.000Z","stockId":2160,"sp":3.89},{"date":"2025-03-09T16:00:00.000Z","stockId":2160,"sp":3.91},{"date":"2025-03-06T16:00:00.000Z","stockId":2160,"sp":3.87},{"date":"2025-03-05T16:00:00.000Z","stockId":2160,"sp":3.85},{"date":"2025-03-04T16:00:00.000Z","stockId":2160,"sp":3.83},{"date":"2025-03-03T16:00:00.000Z","stockId":2160,"sp":3.83},{"date":"2025-03-02T16:00:00.000Z","stockId":2160,"sp":3.82},{"date":"2025-02-27T16:00:00.000Z","stockId":2160,"sp":3.74},{"date":"2025-02-26T16:00:00.000Z","stockId":2160,"sp":3.85},{"date":"2025-02-25T16:00:00.000Z","stockId":2160,"sp":3.87},{"date":"2025-02-24T16:00:00.000Z","stockId":2160,"sp":3.77},{"date":"2025-02-23T16:00:00.000Z","stockId":2160,"sp":3.77},{"date":"2025-02-20T16:00:00.000Z","stockId":2160,"sp":3.71},{"date":"2025-02-19T16:00:00.000Z","stockId":2160,"sp":3.82},{"date":"2025-02-18T16:00:00.000Z","stockId":2160,"sp":3.81},{"date":"2025-02-17T16:00:00.000Z","stockId":2160,"sp":3.78},{"date":"2025-02-16T16:00:00.000Z","stockId":2160,"sp":3.85},{"date":"2025-02-13T16:00:00.000Z","stockId":2160,"sp":3.83},{"date":"2025-02-12T16:00:00.000Z","stockId":2160,"sp":3.85},{"date":"2025-02-11T16:00:00.000Z","stockId":2160,"sp":3.92},{"date":"2025-02-10T16:00:00.000Z","stockId":2160,"sp":3.95},{"date":"2025-02-09T16:00:00.000Z","stockId":2160,"sp":3.93},{"date":"2025-02-06T16:00:00.000Z","stockId":2160,"sp":3.91},{"date":"2025-02-05T16:00:00.000Z","stockId":2160,"sp":3.88},{"date":"2025-02-04T16:00:00.000Z","stockId":2160,"sp":3.81},{"date":"2025-01-26T16:00:00.000Z","stockId":2160,"sp":3.82},{"date":"2025-01-23T16:00:00.000Z","stockId":2160,"sp":3.81},{"date":"2025-01-22T16:00:00.000Z","stockId":2160,"sp":3.76},{"date":"2025-01-21T16:00:00.000Z","stockId":2160,"sp":3.79},{"date":"2025-01-20T16:00:00.000Z","stockId":2160,"sp":3.82},{"date":"2025-01-19T16:00:00.000Z","stockId":2160,"sp":3.85},{"date":"2025-01-16T16:00:00.000Z","stockId":2160,"sp":3.9},{"date":"2025-01-15T16:00:00.000Z","stockId":2160,"sp":3.89},{"date":"2025-01-14T16:00:00.000Z","stockId":2160,"sp":3.77},{"date":"2025-01-13T16:00:00.000Z","stockId":2160,"sp":3.78},{"date":"2025-01-12T16:00:00.000Z","stockId":2160,"sp":3.71},{"date":"2025-01-09T16:00:00.000Z","stockId":2160,"sp":3.61},{"date":"2025-01-08T16:00:00.000Z","stockId":2160,"sp":3.69},{"date":"2025-01-07T16:00:00.000Z","stockId":2160,"sp":3.66},{"date":"2025-01-06T16:00:00.000Z","stockId":2160,"sp":3.74},{"date":"2025-01-05T16:00:00.000Z","stockId":2160,"sp":3.64},{"date":"2025-01-02T16:00:00.000Z","stockId":2160,"sp":3.56},{"date":"2025-01-01T16:00:00.000Z","stockId":2160,"sp":3.67},{"date":"2024-12-30T16:00:00.000Z","stockId":2160,"sp":3.72},{"date":"2024-12-29T16:00:00.000Z","stockId":2160,"sp":3.8},{"date":"2024-12-26T16:00:00.000Z","stockId":2160,"sp":3.86},{"date":"2024-12-25T16:00:00.000Z","stockId":2160,"sp":3.74},{"date":"2024-12-24T16:00:00.000Z","stockId":2160,"sp":3.73},{"date":"2024-12-23T16:00:00.000Z","stockId":2160,"sp":3.84},{"date":"2024-12-22T16:00:00.000Z","stockId":2160,"sp":3.81},{"date":"2024-12-19T16:00:00.000Z","stockId":2160,"sp":3.98},{"date":"2024-12-18T16:00:00.000Z","stockId":2160,"sp":4},{"date":"2024-12-17T16:00:00.000Z","stockId":2160,"sp":4.02},{"date":"2024-12-16T16:00:00.000Z","stockId":2160,"sp":4.07},{"date":"2024-12-15T16:00:00.000Z","stockId":2160,"sp":4.2},{"date":"2024-12-12T16:00:00.000Z","stockId":2160,"sp":4.21},{"date":"2024-12-11T16:00:00.000Z","stockId":2160,"sp":4.36},{"date":"2024-12-10T16:00:00.000Z","stockId":2160,"sp":4.38},{"date":"2024-12-09T16:00:00.000Z","stockId":2160,"sp":4.27},{"date":"2024-12-08T16:00:00.000Z","stockId":2160,"sp":4.23},{"date":"2024-12-05T16:00:00.000Z","stockId":2160,"sp":4.28},{"date":"2024-12-04T16:00:00.000Z","stockId":2160,"sp":4.15},{"date":"2024-12-03T16:00:00.000Z","stockId":2160,"sp":4.11},{"date":"2024-12-02T16:00:00.000Z","stockId":2160,"sp":4.21},{"date":"2024-12-01T16:00:00.000Z","stockId":2160,"sp":4.17},{"date":"2024-11-28T16:00:00.000Z","stockId":2160,"sp":3.99},{"date":"2024-11-27T16:00:00.000Z","stockId":2160,"sp":3.97},{"date":"2024-11-26T16:00:00.000Z","stockId":2160,"sp":3.97},{"date":"2024-11-25T16:00:00.000Z","stockId":2160,"sp":4},{"date":"2024-11-24T16:00:00.000Z","stockId":2160,"sp":4.04},{"date":"2024-11-21T16:00:00.000Z","stockId":2160,"sp":3.84},{"date":"2024-11-20T16:00:00.000Z","stockId":2160,"sp":4.01},{"date":"2024-11-19T16:00:00.000Z","stockId":2160,"sp":3.99},{"date":"2024-11-18T16:00:00.000Z","stockId":2160,"sp":3.92},{"date":"2024-11-17T16:00:00.000Z","stockId":2160,"sp":3.86},{"date":"2024-11-14T16:00:00.000Z","stockId":2160,"sp":3.91},{"date":"2024-11-13T16:00:00.000Z","stockId":2160,"sp":4.08},{"date":"2024-11-12T16:00:00.000Z","stockId":2160,"sp":4.1},{"date":"2024-11-11T16:00:00.000Z","stockId":2160,"sp":4.09},{"date":"2024-11-10T16:00:00.000Z","stockId":2160,"sp":4.2},{"date":"2024-11-07T16:00:00.000Z","stockId":2160,"sp":4.03},{"date":"2024-11-06T16:00:00.000Z","stockId":2160,"sp":4.18},{"date":"2024-11-05T16:00:00.000Z","stockId":2160,"sp":3.99},{"date":"2024-11-04T16:00:00.000Z","stockId":2160,"sp":3.94},{"date":"2024-11-03T16:00:00.000Z","stockId":2160,"sp":3.84},{"date":"2024-10-31T16:00:00.000Z","stockId":2160,"sp":3.82},{"date":"2024-10-30T16:00:00.000Z","stockId":2160,"sp":3.82},{"date":"2024-10-29T16:00:00.000Z","stockId":2160,"sp":3.73},{"date":"2024-10-28T16:00:00.000Z","stockId":2160,"sp":3.77},{"date":"2024-10-27T16:00:00.000Z","stockId":2160,"sp":3.81},{"date":"2024-10-24T16:00:00.000Z","stockId":2160,"sp":3.68},{"date":"2024-10-23T16:00:00.000Z","stockId":2160,"sp":3.61},{"date":"2024-10-22T16:00:00.000Z","stockId":2160,"sp":3.6},{"date":"2024-10-21T16:00:00.000Z","stockId":2160,"sp":3.56},{"date":"2024-10-20T16:00:00.000Z","stockId":2160,"sp":3.51},{"date":"2024-10-17T16:00:00.000Z","stockId":2160,"sp":3.52},{"date":"2024-10-16T16:00:00.000Z","stockId":2160,"sp":3.48},{"date":"2024-10-15T16:00:00.000Z","stockId":2160,"sp":3.53},{"date":"2024-10-14T16:00:00.000Z","stockId":2160,"sp":3.5},{"date":"2024-10-13T16:00:00.000Z","stockId":2160,"sp":3.58},{"date":"2024-10-10T16:00:00.000Z","stockId":2160,"sp":3.47},{"date":"2024-10-09T16:00:00.000Z","stockId":2160,"sp":3.6},{"date":"2024-10-08T16:00:00.000Z","stockId":2160,"sp":3.55},{"date":"2024-10-07T16:00:00.000Z","stockId":2160,"sp":3.88},{"date":"2024-09-29T16:00:00.000Z","stockId":2160,"sp":3.73},{"date":"2024-09-26T16:00:00.000Z","stockId":2160,"sp":3.44},{"date":"2024-09-25T16:00:00.000Z","stockId":2160,"sp":3.34},{"date":"2024-09-24T16:00:00.000Z","stockId":2160,"sp":3.29},{"date":"2024-09-23T16:00:00.000Z","stockId":2160,"sp":3.18},{"date":"2024-09-22T16:00:00.000Z","stockId":2160,"sp":3.08},{"date":"2024-09-19T16:00:00.000Z","stockId":2160,"sp":3.1},{"date":"2024-09-18T16:00:00.000Z","stockId":2160,"sp":3.07},{"date":"2024-09-17T16:00:00.000Z","stockId":2160,"sp":2.93},{"date":"2024-09-12T16:00:00.000Z","stockId":2160,"sp":2.94},{"date":"2024-09-11T16:00:00.000Z","stockId":2160,"sp":2.97},{"date":"2024-09-10T16:00:00.000Z","stockId":2160,"sp":2.94},{"date":"2024-09-09T16:00:00.000Z","stockId":2160,"sp":2.99},{"date":"2024-09-08T16:00:00.000Z","stockId":2160,"sp":2.96},{"date":"2024-09-05T16:00:00.000Z","stockId":2160,"sp":2.96},{"date":"2024-09-04T16:00:00.000Z","stockId":2160,"sp":3.01},{"date":"2024-09-03T16:00:00.000Z","stockId":2160,"sp":3.01},{"date":"2024-09-02T16:00:00.000Z","stockId":2160,"sp":3.07},{"date":"2024-09-01T16:00:00.000Z","stockId":2160,"sp":3.07},{"date":"2024-08-29T16:00:00.000Z","stockId":2160,"sp":3.11},{"date":"2024-08-28T16:00:00.000Z","stockId":2160,"sp":3.07},{"date":"2024-08-27T16:00:00.000Z","stockId":2160,"sp":3.01},{"date":"2024-08-26T16:00:00.000Z","stockId":2160,"sp":2.97},{"date":"2024-08-25T16:00:00.000Z","stockId":2160,"sp":3.03},{"date":"2024-08-22T16:00:00.000Z","stockId":2160,"sp":2.91},{"date":"2024-08-21T16:00:00.000Z","stockId":2160,"sp":2.91},{"date":"2024-08-20T16:00:00.000Z","stockId":2160,"sp":2.99},{"date":"2024-08-19T16:00:00.000Z","stockId":2160,"sp":3},{"date":"2024-08-18T16:00:00.000Z","stockId":2160,"sp":3.05},{"date":"2024-08-15T16:00:00.000Z","stockId":2160,"sp":3.03},{"date":"2024-08-14T16:00:00.000Z","stockId":2160,"sp":3.04},{"date":"2024-08-13T16:00:00.000Z","stockId":2160,"sp":2.99},{"date":"2024-08-12T16:00:00.000Z","stockId":2160,"sp":3.01},{"date":"2024-08-11T16:00:00.000Z","stockId":2160,"sp":2.98},{"date":"2024-08-08T16:00:00.000Z","stockId":2160,"sp":2.99},{"date":"2024-08-07T16:00:00.000Z","stockId":2160,"sp":3},{"date":"2024-08-06T16:00:00.000Z","stockId":2160,"sp":2.99},{"date":"2024-08-05T16:00:00.000Z","stockId":2160,"sp":3},{"date":"2024-08-04T16:00:00.000Z","stockId":2160,"sp":2.96},{"date":"2024-08-01T16:00:00.000Z","stockId":2160,"sp":3.03},{"date":"2024-07-31T16:00:00.000Z","stockId":2160,"sp":3.05},{"date":"2024-07-30T16:00:00.000Z","stockId":2160,"sp":3.04},{"date":"2024-07-29T16:00:00.000Z","stockId":2160,"sp":2.97},{"date":"2024-07-28T16:00:00.000Z","stockId":2160,"sp":2.94},{"date":"2024-07-25T16:00:00.000Z","stockId":2160,"sp":2.97},{"date":"2024-07-24T16:00:00.000Z","stockId":2160,"sp":2.94},{"date":"2024-07-23T16:00:00.000Z","stockId":2160,"sp":2.89},{"date":"2024-07-22T16:00:00.000Z","stockId":2160,"sp":2.91},{"date":"2024-07-21T16:00:00.000Z","stockId":2160,"sp":2.95},{"date":"2024-07-18T16:00:00.000Z","stockId":2160,"sp":2.99},{"date":"2024-07-17T16:00:00.000Z","stockId":2160,"sp":3.08},{"date":"2024-07-16T16:00:00.000Z","stockId":2160,"sp":2.95},{"date":"2024-07-15T16:00:00.000Z","stockId":2160,"sp":3.05},{"date":"2024-07-14T16:00:00.000Z","stockId":2160,"sp":3.14},{"date":"2024-07-11T16:00:00.000Z","stockId":2160,"sp":3.1},{"date":"2024-07-10T16:00:00.000Z","stockId":2160,"sp":2.82},{"date":"2024-07-09T16:00:00.000Z","stockId":2160,"sp":2.69},{"date":"2024-07-08T16:00:00.000Z","stockId":2160,"sp":2.75},{"date":"2024-07-07T16:00:00.000Z","stockId":2160,"sp":2.71},{"date":"2024-07-04T16:00:00.000Z","stockId":2160,"sp":2.79},{"date":"2024-07-03T16:00:00.000Z","stockId":2160,"sp":2.73},{"date":"2024-07-02T16:00:00.000Z","stockId":2160,"sp":2.82},{"date":"2024-07-01T16:00:00.000Z","stockId":2160,"sp":2.79},{"date":"2024-06-30T16:00:00.000Z","stockId":2160,"sp":2.74},{"date":"2024-06-27T16:00:00.000Z","stockId":2160,"sp":2.71},{"date":"2024-06-26T16:00:00.000Z","stockId":2160,"sp":2.68},{"sp":2.74,"stockId":2160,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.67,"stockId":2160,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.64,"stockId":2160,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.74,"stockId":2160,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.73,"stockId":2160,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.8,"stockId":2160,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.83,"stockId":2160,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.78,"stockId":2160,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.82,"stockId":2160,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.79,"stockId":2160,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.85,"stockId":2160,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.81,"stockId":2160,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.88,"stockId":2160,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.77,"stockId":2160,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.87,"stockId":2160,"date":"2024-06-04T16:00:00.000Z"},{"sp":3,"stockId":2160,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.05,"stockId":2160,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.15,"stockId":2160,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.18,"stockId":2160,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.25,"stockId":2160,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.16,"stockId":2160,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.16,"stockId":2160,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.15,"stockId":2160,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.18,"stockId":2160,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.39,"stockId":2160,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.56,"stockId":2160,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.45,"stockId":2160,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.34,"stockId":2160,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.3,"stockId":2160,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.31,"stockId":2160,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.31,"stockId":2160,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.25,"stockId":2160,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2160,"sp":3.4},{"date":"2024-05-08T16:00:00.000Z","stockId":2160,"sp":3.5},{"date":"2024-05-07T16:00:00.000Z","stockId":2160,"sp":3.35},{"date":"2024-05-06T16:00:00.000Z","stockId":2160,"sp":3.44},{"date":"2024-05-05T16:00:00.000Z","stockId":2160,"sp":3.48},{"date":"2024-04-29T16:00:00.000Z","stockId":2160,"sp":3.4},{"date":"2024-04-28T16:00:00.000Z","stockId":2160,"sp":3.67},{"date":"2024-04-25T16:00:00.000Z","stockId":2160,"sp":3.6},{"date":"2024-04-24T16:00:00.000Z","stockId":2160,"sp":3.53},{"date":"2024-04-23T16:00:00.000Z","stockId":2160,"sp":3.47},{"date":"2024-04-22T16:00:00.000Z","stockId":2160,"sp":3.35},{"date":"2024-04-21T16:00:00.000Z","stockId":2160,"sp":3.39},{"date":"2024-04-18T16:00:00.000Z","stockId":2160,"sp":3.53},{"date":"2024-04-17T16:00:00.000Z","stockId":2160,"sp":3.55},{"date":"2024-04-16T16:00:00.000Z","stockId":2160,"sp":3.51},{"date":"2024-04-15T16:00:00.000Z","stockId":2160,"sp":3.46},{"date":"2024-04-14T16:00:00.000Z","stockId":2160,"sp":3.84},{"date":"2024-04-11T16:00:00.000Z","stockId":2160,"sp":3.99},{"date":"2024-04-10T16:00:00.000Z","stockId":2160,"sp":3.96},{"date":"2024-04-09T16:00:00.000Z","stockId":2160,"sp":3.94},{"date":"2024-04-08T16:00:00.000Z","stockId":2160,"sp":4.05},{"date":"2024-04-07T16:00:00.000Z","stockId":2160,"sp":3.89},{"date":"2024-04-02T16:00:00.000Z","stockId":2160,"sp":3.98},{"date":"2024-04-01T16:00:00.000Z","stockId":2160,"sp":3.9},{"date":"2024-03-31T16:00:00.000Z","stockId":2160,"sp":3.79},{"date":"2024-03-28T16:00:00.000Z","stockId":2160,"sp":3.64},{"date":"2024-03-27T16:00:00.000Z","stockId":2160,"sp":3.52},{"date":"2024-03-26T16:00:00.000Z","stockId":2160,"sp":3.48},{"date":"2024-03-25T16:00:00.000Z","stockId":2160,"sp":3.57},{"date":"2024-03-24T16:00:00.000Z","stockId":2160,"sp":3.58},{"date":"2024-03-21T16:00:00.000Z","stockId":2160,"sp":3.59},{"date":"2024-03-20T16:00:00.000Z","stockId":2160,"sp":3.66},{"date":"2024-03-19T16:00:00.000Z","stockId":2160,"sp":3.64},{"date":"2024-03-18T16:00:00.000Z","stockId":2160,"sp":3.59},{"date":"2024-03-17T16:00:00.000Z","stockId":2160,"sp":3.6},{"date":"2024-03-14T16:00:00.000Z","stockId":2160,"sp":3.58},{"date":"2024-03-13T16:00:00.000Z","stockId":2160,"sp":3.44},{"date":"2024-03-12T16:00:00.000Z","stockId":2160,"sp":3.43},{"date":"2024-03-11T16:00:00.000Z","stockId":2160,"sp":3.42},{"date":"2024-03-10T16:00:00.000Z","stockId":2160,"sp":3.38},{"date":"2024-03-07T16:00:00.000Z","stockId":2160,"sp":3.34},{"date":"2024-03-06T16:00:00.000Z","stockId":2160,"sp":3.29},{"date":"2024-03-05T16:00:00.000Z","stockId":2160,"sp":3.24},{"date":"2024-03-04T16:00:00.000Z","stockId":2160,"sp":3.18},{"date":"2024-03-03T16:00:00.000Z","stockId":2160,"sp":3.26},{"date":"2024-02-29T16:00:00.000Z","stockId":2160,"sp":3.29},{"date":"2024-02-28T16:00:00.000Z","stockId":2160,"sp":3.25},{"date":"2024-02-27T16:00:00.000Z","stockId":2160,"sp":3.14},{"date":"2024-02-26T16:00:00.000Z","stockId":2160,"sp":3.39},{"date":"2024-02-25T16:00:00.000Z","stockId":2160,"sp":3.31},{"date":"2024-02-22T16:00:00.000Z","stockId":2160,"sp":3.26},{"date":"2024-02-21T16:00:00.000Z","stockId":2160,"sp":3.16},{"date":"2024-02-20T16:00:00.000Z","stockId":2160,"sp":3.12},{"date":"2024-02-19T16:00:00.000Z","stockId":2160,"sp":3.05},{"date":"2024-02-18T16:00:00.000Z","stockId":2160,"sp":3.03},{"date":"2024-02-07T16:00:00.000Z","stockId":2160,"sp":2.98},{"date":"2024-02-06T16:00:00.000Z","stockId":2160,"sp":2.77},{"date":"2024-02-05T16:00:00.000Z","stockId":2160,"sp":2.76},{"date":"2024-02-04T16:00:00.000Z","stockId":2160,"sp":2.84},{"date":"2024-02-01T16:00:00.000Z","stockId":2160,"sp":3.16},{"date":"2024-01-31T16:00:00.000Z","stockId":2160,"sp":3.34},{"date":"2024-01-30T16:00:00.000Z","stockId":2160,"sp":3.45},{"date":"2024-01-29T16:00:00.000Z","stockId":2160,"sp":3.56},{"date":"2024-01-28T16:00:00.000Z","stockId":2160,"sp":3.66},{"date":"2024-01-25T16:00:00.000Z","stockId":2160,"sp":3.73},{"date":"2024-01-24T16:00:00.000Z","stockId":2160,"sp":3.7},{"date":"2024-01-23T16:00:00.000Z","stockId":2160,"sp":3.59},{"date":"2024-01-22T16:00:00.000Z","stockId":2160,"sp":3.48},{"date":"2024-01-21T16:00:00.000Z","stockId":2160,"sp":3.5},{"date":"2024-01-18T16:00:00.000Z","stockId":2160,"sp":3.72},{"date":"2024-01-17T16:00:00.000Z","stockId":2160,"sp":3.77},{"date":"2024-01-16T16:00:00.000Z","stockId":2160,"sp":3.9},{"date":"2024-01-15T16:00:00.000Z","stockId":2160,"sp":4.01},{"date":"2024-01-14T16:00:00.000Z","stockId":2160,"sp":4.05},{"date":"2024-01-11T16:00:00.000Z","stockId":2160,"sp":4.07},{"date":"2024-01-10T16:00:00.000Z","stockId":2160,"sp":4.07},{"date":"2024-01-09T16:00:00.000Z","stockId":2160,"sp":4.01},{"date":"2024-01-08T16:00:00.000Z","stockId":2160,"sp":4.03},{"date":"2024-01-07T16:00:00.000Z","stockId":2160,"sp":4.03},{"date":"2024-01-04T16:00:00.000Z","stockId":2160,"sp":4.09},{"date":"2024-01-03T16:00:00.000Z","stockId":2160,"sp":4.16},{"date":"2024-01-02T16:00:00.000Z","stockId":2160,"sp":4.2},{"date":"2024-01-01T16:00:00.000Z","stockId":2160,"sp":4.23},{"date":"2023-12-28T16:00:00.000Z","stockId":2160,"sp":4.19},{"date":"2023-12-27T16:00:00.000Z","stockId":2160,"sp":4.05},{"date":"2023-12-26T16:00:00.000Z","stockId":2160,"sp":3.89},{"date":"2023-12-25T16:00:00.000Z","stockId":2160,"sp":3.87},{"date":"2023-12-24T16:00:00.000Z","stockId":2160,"sp":3.95},{"date":"2023-12-21T16:00:00.000Z","stockId":2160,"sp":4.01},{"date":"2023-12-20T16:00:00.000Z","stockId":2160,"sp":3.96},{"date":"2023-12-19T16:00:00.000Z","stockId":2160,"sp":3.92},{"date":"2023-12-18T16:00:00.000Z","stockId":2160,"sp":3.94},{"date":"2023-12-17T16:00:00.000Z","stockId":2160,"sp":3.98},{"date":"2023-12-14T16:00:00.000Z","stockId":2160,"sp":4.04},{"date":"2023-12-13T16:00:00.000Z","stockId":2160,"sp":4.01},{"date":"2023-12-12T16:00:00.000Z","stockId":2160,"sp":3.98},{"date":"2023-12-11T16:00:00.000Z","stockId":2160,"sp":3.98},{"date":"2023-12-10T16:00:00.000Z","stockId":2160,"sp":3.97},{"date":"2023-12-07T16:00:00.000Z","stockId":2160,"sp":3.96},{"date":"2023-12-06T16:00:00.000Z","stockId":2160,"sp":4.06},{"date":"2023-12-05T16:00:00.000Z","stockId":2160,"sp":4.08},{"date":"2023-12-04T16:00:00.000Z","stockId":2160,"sp":4.01},{"date":"2023-12-03T16:00:00.000Z","stockId":2160,"sp":4.12},{"date":"2023-11-30T16:00:00.000Z","stockId":2160,"sp":4.03},{"date":"2023-11-29T16:00:00.000Z","stockId":2160,"sp":4.03},{"date":"2023-11-28T16:00:00.000Z","stockId":2160,"sp":4.07},{"date":"2023-11-27T16:00:00.000Z","stockId":2160,"sp":4.07},{"date":"2023-11-26T16:00:00.000Z","stockId":2160,"sp":4.05},{"date":"2023-11-23T16:00:00.000Z","stockId":2160,"sp":4.02},{"date":"2023-11-22T16:00:00.000Z","stockId":2160,"sp":4.07},{"date":"2023-11-21T16:00:00.000Z","stockId":2160,"sp":4.02},{"date":"2023-11-20T16:00:00.000Z","stockId":2160,"sp":4.07},{"date":"2023-11-19T16:00:00.000Z","stockId":2160,"sp":4.07},{"date":"2023-11-16T16:00:00.000Z","stockId":2160,"sp":4.07},{"date":"2023-11-15T16:00:00.000Z","stockId":2160,"sp":4.04},{"date":"2023-11-14T16:00:00.000Z","stockId":2160,"sp":4.05},{"date":"2023-11-13T16:00:00.000Z","stockId":2160,"sp":4},{"date":"2023-11-12T16:00:00.000Z","stockId":2160,"sp":4.05},{"date":"2023-11-09T16:00:00.000Z","stockId":2160,"sp":3.95},{"date":"2023-11-08T16:00:00.000Z","stockId":2160,"sp":3.95},{"date":"2023-11-07T16:00:00.000Z","stockId":2160,"sp":3.98},{"date":"2023-11-06T16:00:00.000Z","stockId":2160,"sp":4},{"date":"2023-11-05T16:00:00.000Z","stockId":2160,"sp":4},{"date":"2023-11-02T16:00:00.000Z","stockId":2160,"sp":3.98},{"date":"2023-11-01T16:00:00.000Z","stockId":2160,"sp":3.99},{"date":"2023-10-31T16:00:00.000Z","stockId":2160,"sp":4.03},{"date":"2023-10-30T16:00:00.000Z","stockId":2160,"sp":3.98},{"date":"2023-10-29T16:00:00.000Z","stockId":2160,"sp":3.97},{"date":"2023-10-26T16:00:00.000Z","stockId":2160,"sp":3.94},{"date":"2023-10-25T16:00:00.000Z","stockId":2160,"sp":3.9},{"date":"2023-10-24T16:00:00.000Z","stockId":2160,"sp":3.88},{"date":"2023-10-23T16:00:00.000Z","stockId":2160,"sp":3.76},{"date":"2023-10-22T16:00:00.000Z","stockId":2160,"sp":3.65},{"date":"2023-10-19T16:00:00.000Z","stockId":2160,"sp":3.77},{"date":"2023-10-18T16:00:00.000Z","stockId":2160,"sp":3.77},{"date":"2023-10-17T16:00:00.000Z","stockId":2160,"sp":3.8},{"date":"2023-10-16T16:00:00.000Z","stockId":2160,"sp":3.86},{"date":"2023-10-15T16:00:00.000Z","stockId":2160,"sp":3.91},{"date":"2023-10-12T16:00:00.000Z","stockId":2160,"sp":3.91},{"date":"2023-10-11T16:00:00.000Z","stockId":2160,"sp":3.94},{"date":"2023-10-10T16:00:00.000Z","stockId":2160,"sp":3.85},{"date":"2023-10-09T16:00:00.000Z","stockId":2160,"sp":3.87},{"date":"2023-10-08T16:00:00.000Z","stockId":2160,"sp":3.89},{"date":"2023-09-27T16:00:00.000Z","stockId":2160,"sp":3.92},{"date":"2023-09-26T16:00:00.000Z","stockId":2160,"sp":3.87},{"date":"2023-09-25T16:00:00.000Z","stockId":2160,"sp":3.86},{"date":"2023-09-24T16:00:00.000Z","stockId":2160,"sp":3.93},{"date":"2023-09-21T16:00:00.000Z","stockId":2160,"sp":4},{"date":"2023-09-20T16:00:00.000Z","stockId":2160,"sp":3.94},{"date":"2023-09-19T16:00:00.000Z","stockId":2160,"sp":3.97},{"date":"2023-09-18T16:00:00.000Z","stockId":2160,"sp":4.02},{"date":"2023-09-17T16:00:00.000Z","stockId":2160,"sp":4.07},{"date":"2023-09-14T16:00:00.000Z","stockId":2160,"sp":4.02},{"date":"2023-09-13T16:00:00.000Z","stockId":2160,"sp":4.02},{"date":"2023-09-12T16:00:00.000Z","stockId":2160,"sp":4.01},{"date":"2023-09-11T16:00:00.000Z","stockId":2160,"sp":4.06},{"date":"2023-09-10T16:00:00.000Z","stockId":2160,"sp":4.05},{"date":"2023-09-07T16:00:00.000Z","stockId":2160,"sp":4.03},{"date":"2023-09-06T16:00:00.000Z","stockId":2160,"sp":4.08},{"date":"2023-09-05T16:00:00.000Z","stockId":2160,"sp":4.16},{"date":"2023-09-04T16:00:00.000Z","stockId":2160,"sp":4.13},{"date":"2023-09-03T16:00:00.000Z","stockId":2160,"sp":4.17},{"date":"2023-08-31T16:00:00.000Z","stockId":2160,"sp":4.07},{"date":"2023-08-30T16:00:00.000Z","stockId":2160,"sp":3.99},{"date":"2023-08-29T16:00:00.000Z","stockId":2160,"sp":4.04},{"date":"2023-08-28T16:00:00.000Z","stockId":2160,"sp":4.03},{"date":"2023-08-27T16:00:00.000Z","stockId":2160,"sp":3.97},{"date":"2023-08-24T16:00:00.000Z","stockId":2160,"sp":3.89},{"date":"2023-08-23T16:00:00.000Z","stockId":2160,"sp":3.96},{"date":"2023-08-22T16:00:00.000Z","stockId":2160,"sp":3.93},{"date":"2023-08-21T16:00:00.000Z","stockId":2160,"sp":4.01},{"date":"2023-08-20T16:00:00.000Z","stockId":2160,"sp":4},{"date":"2023-08-17T16:00:00.000Z","stockId":2160,"sp":4.02},{"date":"2023-08-16T16:00:00.000Z","stockId":2160,"sp":4.09},{"date":"2023-08-15T16:00:00.000Z","stockId":2160,"sp":4},{"date":"2023-08-14T16:00:00.000Z","stockId":2160,"sp":4.05},{"date":"2023-08-13T16:00:00.000Z","stockId":2160,"sp":4.09},{"date":"2023-08-10T16:00:00.000Z","stockId":2160,"sp":4.09},{"date":"2023-08-09T16:00:00.000Z","stockId":2160,"sp":4.17},{"date":"2023-08-08T16:00:00.000Z","stockId":2160,"sp":4.2},{"date":"2023-08-07T16:00:00.000Z","stockId":2160,"sp":4.26},{"date":"2023-08-06T16:00:00.000Z","stockId":2160,"sp":4.26},{"date":"2023-08-03T16:00:00.000Z","stockId":2160,"sp":4.26},{"date":"2023-08-02T16:00:00.000Z","stockId":2160,"sp":4.3},{"date":"2023-08-01T16:00:00.000Z","stockId":2160,"sp":4.35},{"date":"2023-07-31T16:00:00.000Z","stockId":2160,"sp":4.34},{"date":"2023-07-30T16:00:00.000Z","stockId":2160,"sp":4.28},{"date":"2023-07-27T16:00:00.000Z","stockId":2160,"sp":4.24},{"date":"2023-07-26T16:00:00.000Z","stockId":2160,"sp":4.18},{"date":"2023-07-25T16:00:00.000Z","stockId":2160,"sp":4.18},{"date":"2023-07-24T16:00:00.000Z","stockId":2160,"sp":4.19},{"date":"2023-07-23T16:00:00.000Z","stockId":2160,"sp":4.12},{"date":"2023-07-20T16:00:00.000Z","stockId":2160,"sp":4.11},{"date":"2023-07-19T16:00:00.000Z","stockId":2160,"sp":4.12},{"date":"2023-07-18T16:00:00.000Z","stockId":2160,"sp":4.16},{"date":"2023-07-17T16:00:00.000Z","stockId":2160,"sp":4.18},{"date":"2023-07-16T16:00:00.000Z","stockId":2160,"sp":4.12},{"date":"2023-07-13T16:00:00.000Z","stockId":2160,"sp":4.14},{"date":"2023-07-12T16:00:00.000Z","stockId":2160,"sp":4.17},{"date":"2023-07-11T16:00:00.000Z","stockId":2160,"sp":4.11},{"date":"2023-07-10T16:00:00.000Z","stockId":2160,"sp":4.16},{"date":"2023-07-09T16:00:00.000Z","stockId":2160,"sp":4.14},{"date":"2023-07-06T16:00:00.000Z","stockId":2160,"sp":4.2},{"date":"2023-07-05T16:00:00.000Z","stockId":2160,"sp":4.17},{"date":"2023-07-04T16:00:00.000Z","stockId":2160,"sp":4.14},{"date":"2023-07-03T16:00:00.000Z","stockId":2160,"sp":4.09},{"date":"2023-07-02T16:00:00.000Z","stockId":2160,"sp":4.06},{"date":"2023-06-29T16:00:00.000Z","stockId":2160,"sp":4.04},{"date":"2023-06-28T16:00:00.000Z","stockId":2160,"sp":4.02},{"date":"2023-06-27T16:00:00.000Z","stockId":2160,"sp":3.97},{"date":"2023-06-26T16:00:00.000Z","stockId":2160,"sp":3.97},{"date":"2023-06-25T16:00:00.000Z","stockId":2160,"sp":3.91},{"date":"2023-06-20T16:00:00.000Z","stockId":2160,"sp":3.97},{"date":"2023-06-19T16:00:00.000Z","stockId":2160,"sp":4.03},{"date":"2023-06-18T16:00:00.000Z","stockId":2160,"sp":3.95},{"date":"2023-06-15T16:00:00.000Z","stockId":2160,"sp":3.98},{"date":"2023-06-14T16:00:00.000Z","stockId":2160,"sp":3.98},{"date":"2023-06-13T16:00:00.000Z","stockId":2160,"sp":3.94},{"date":"2023-06-12T16:00:00.000Z","stockId":2160,"sp":3.95},{"date":"2023-06-11T16:00:00.000Z","stockId":2160,"sp":3.9},{"date":"2023-06-08T16:00:00.000Z","stockId":2160,"sp":3.8},{"date":"2023-06-07T16:00:00.000Z","stockId":2160,"sp":3.81},{"date":"2023-06-06T16:00:00.000Z","stockId":2160,"sp":3.83},{"date":"2023-06-05T16:00:00.000Z","stockId":2160,"sp":3.85},{"date":"2023-06-04T16:00:00.000Z","stockId":2160,"sp":3.92},{"date":"2023-06-01T16:00:00.000Z","stockId":2160,"sp":3.94},{"date":"2023-05-31T16:00:00.000Z","stockId":2160,"sp":3.85},{"date":"2023-05-30T16:00:00.000Z","stockId":2160,"sp":3.84},{"date":"2023-05-29T16:00:00.000Z","stockId":2160,"sp":3.89},{"date":"2023-05-28T16:00:00.000Z","stockId":2160,"sp":3.89},{"date":"2023-05-25T16:00:00.000Z","stockId":2160,"sp":3.98},{"date":"2023-05-24T16:00:00.000Z","stockId":2160,"sp":3.96},{"date":"2023-05-23T16:00:00.000Z","stockId":2160,"sp":4.02},{"date":"2023-05-22T16:00:00.000Z","stockId":2160,"sp":4.01},{"date":"2023-05-21T16:00:00.000Z","stockId":2160,"sp":4.06},{"date":"2023-05-18T16:00:00.000Z","stockId":2160,"sp":4.05},{"date":"2023-05-17T16:00:00.000Z","stockId":2160,"sp":4.07},{"date":"2023-05-16T16:00:00.000Z","stockId":2160,"sp":4.05},{"date":"2023-05-15T16:00:00.000Z","stockId":2160,"sp":4.03},{"date":"2023-05-14T16:00:00.000Z","stockId":2160,"sp":4.03},{"date":"2023-05-11T16:00:00.000Z","stockId":2160,"sp":4.03},{"date":"2023-05-10T16:00:00.000Z","stockId":2160,"sp":4.06},{"date":"2023-05-09T16:00:00.000Z","stockId":2160,"sp":4.05},{"date":"2023-05-08T16:00:00.000Z","stockId":2160,"sp":4.02},{"date":"2023-05-07T16:00:00.000Z","stockId":2160,"sp":4.05},{"date":"2023-05-04T16:00:00.000Z","stockId":2160,"sp":3.98},{"date":"2023-05-03T16:00:00.000Z","stockId":2160,"sp":3.99},{"date":"2023-04-27T16:00:00.000Z","stockId":2160,"sp":3.88},{"stockId":2160,"date":"2023-04-26T16:00:00.000Z","sp":3.8},{"stockId":2160,"date":"2023-04-25T16:00:00.000Z","sp":3.86},{"stockId":2160,"date":"2023-04-24T16:00:00.000Z","sp":3.77},{"stockId":2160,"date":"2023-04-23T16:00:00.000Z","sp":3.87},{"stockId":2160,"date":"2023-04-20T16:00:00.000Z","sp":3.93},{"stockId":2160,"date":"2023-04-19T16:00:00.000Z","sp":4.07},{"stockId":2160,"date":"2023-04-18T16:00:00.000Z","sp":4.12},{"stockId":2160,"date":"2023-04-17T16:00:00.000Z","sp":4.19}],"dateFlag":"day"}