window.pageData = {"stock":{"_id":2305,"stockCode":"002305","exchange":"sz","market":"a","stockType":"company","followedNum":151,"ipoDate":"2009-11-05T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":17,"fsTableType":"non_financial","tickerId":2305,"establishDate":"1998-07-26T16:00:00.000Z","memoNum":3,"listingStatus":"delisting_risk_warning","currency":"CNY","name":"*ST南置","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"*stnz","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-19T19:22:01.105Z"}],"province":{"shortName":"湖北"},"stDate":"2025-04-29T16:00:00.000Z","earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-3.8541870133090663},"pb":{"mcw":0.7439317119261089},"ps_ttm":{"mcw":0.5209099781737494},"dyr":{"mcw":0.006591744922726083}},"staticDividendYieldRatio":0.007194824020536907},"industryGroup":{"cni":[{"_id":2000000000011,"stockCode":"C11","exchange":"sz","stockType":"industry","source":"cni","tickerId":11,"name":"房地产"},{"_id":2000000001101,"stockCode":"C1101","exchange":"sz","stockType":"industry","source":"cni","tickerId":1101,"name":"房地产开发和管理"},{"_id":2000000110102,"stockCode":"C110102","exchange":"sz","stockType":"industry","source":"cni","tickerId":110102,"name":"商业地产开发和管理"}],"sw":[{"_id":2010000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw","tickerId":430000,"source":"sw"},{"_id":2010000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430100,"source":"sw"},{"_id":2010000430101,"stockCode":"430101","name":"房地产开发","stockType":"industry","exchange":"sw","tickerId":430101,"source":"sw"}],"sw_2021":[{"_id":2020000430000,"stockCode":"430000","name":"房地产","stockType":"industry","exchange":"sw_2021","tickerId":430000,"source":"sw_2021"},{"_id":2020000430100,"stockCode":"430100","name":"房地产开发","stockType":"industry","exchange":"sw_2021","tickerId":430100,"source":"sw_2021"},{"_id":2020000430102,"stockCode":"430102","name":"商业地产","stockType":"industry","exchange":"sw_2021","tickerId":430102,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.langold.com.cn","companyName":"南国置业股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-13T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为1600万元-2300万元，与上年同期相比扭亏。","maxProfit":23000000,"minProfit":16000000,"performanceType":"deficit_stop","reason":"公司已于2025年11月30日完成重大资产重组交割，公司业务结构发生根本性变化。本期财务数据仅包含重组后的商业、产业、长租公寓等城市运营服务和物业管理服务，上年同期数据则涵盖已剥离的原房地产开发、租赁业务及相关资产负债。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2305,"type":"tr_dri","cagr_p_r_fs":-0.06637657871148772,"cagr_p_r_fys":-0.17040358744394646,"cagr_p_r_y1":-0.22805738922617103,"cagr_p_r_y3":-0.060372709795412205,"cagr_p_r_y5":-0.00531945076314555,"p_r_fs":-0.6825029223299031,"cagr_p_r_d30":-0.12735849056603843,"cagr_p_r_d60":-0.21276595744680948,"cagr_p_r_d90":-0.18859649122807087,"last_data_date":"2026-07-19T16:00:00.000Z","period_date":"2009-11-05T16:00:00.000Z","cagr_p_r_y10":-0.10124369925967047,"cagr_p_r_d14":-0.07500000000000018,"cagr_p_r_d7":-0.046391752577319756},"shnc":{"stockId":2305,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":35498,"shnc_d90":-0.13661680651830233,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":35498,"shnc_q1":-0.13661680651830233,"shnc_q2":-0.17988171148692358,"shnc_q3":-0.14936138601998514,"shnc_y1":-0.4044459357436457,"shnc_y2":-0.3875114308884173},"ple":{"stockId":2305,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":-2.4197975400892875,"d_pe_ttm":-2.454922312064655,"pb":12.816578210029746,"pb_wo_gw":12.816578210029746,"dyr":0,"mc":3208299174.5,"mc_om":3208299174.5,"sp":1.85,"spc":-0.0704,"ta":54113821,"to_r":0.01627106089383802,"cmc":3208091061,"ecmc":1909016811.15,"ecmc_psh":53778,"shn":35498},"differentMarketStocks":[]},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-19T16:00:00.000Z","stockId":2305,"sp":1.85},{"date":"2026-07-16T16:00:00.000Z","stockId":2305,"sp":1.99},{"date":"2026-07-15T16:00:00.000Z","stockId":2305,"sp":2.02},{"stockId":2305,"date":"2026-07-14T16:00:00.000Z","sp":1.99},{"stockId":2305,"date":"2026-07-13T16:00:00.000Z","sp":1.99},{"stockId":2305,"date":"2026-07-12T16:00:00.000Z","sp":1.94},{"date":"2026-07-09T16:00:00.000Z","stockId":2305,"sp":2.01},{"stockId":2305,"date":"2026-07-08T16:00:00.000Z","sp":1.95},{"stockId":2305,"date":"2026-07-07T16:00:00.000Z","sp":2},{"date":"2026-07-06T16:00:00.000Z","stockId":2305,"sp":1.98},{"stockId":2305,"date":"2026-07-05T16:00:00.000Z","sp":2},{"date":"2026-07-02T16:00:00.000Z","stockId":2305,"sp":2.01},{"stockId":2305,"date":"2026-07-01T16:00:00.000Z","sp":1.91},{"stockId":2305,"date":"2026-06-30T16:00:00.000Z","sp":1.82},{"date":"2026-06-29T16:00:00.000Z","stockId":2305,"sp":1.73},{"stockId":2305,"date":"2026-06-28T16:00:00.000Z","sp":1.81},{"stockId":2305,"date":"2026-06-25T16:00:00.000Z","sp":1.91},{"stockId":2305,"date":"2026-06-24T16:00:00.000Z","sp":1.9},{"stockId":2305,"date":"2026-06-23T16:00:00.000Z","sp":1.99},{"date":"2026-06-22T16:00:00.000Z","stockId":2305,"sp":2.09},{"stockId":2305,"date":"2026-06-21T16:00:00.000Z","sp":2.05},{"date":"2026-06-17T16:00:00.000Z","stockId":2305,"sp":2.12},{"date":"2026-06-16T16:00:00.000Z","stockId":2305,"sp":2.17},{"stockId":2305,"date":"2026-06-15T16:00:00.000Z","sp":2.19},{"stockId":2305,"date":"2026-06-14T16:00:00.000Z","sp":2.14},{"stockId":2305,"date":"2026-06-11T16:00:00.000Z","sp":2.13},{"stockId":2305,"date":"2026-06-10T16:00:00.000Z","sp":2.13},{"date":"2026-06-09T16:00:00.000Z","stockId":2305,"sp":2.13},{"stockId":2305,"date":"2026-06-08T16:00:00.000Z","sp":2.17},{"date":"2026-06-07T16:00:00.000Z","stockId":2305,"sp":2.2},{"date":"2026-06-04T16:00:00.000Z","stockId":2305,"sp":2.24},{"date":"2026-06-03T16:00:00.000Z","stockId":2305,"sp":2.26},{"stockId":2305,"date":"2026-06-02T16:00:00.000Z","sp":2.38},{"stockId":2305,"date":"2026-06-01T16:00:00.000Z","sp":2.44},{"stockId":2305,"date":"2026-05-31T16:00:00.000Z","sp":2.38},{"stockId":2305,"date":"2026-05-28T16:00:00.000Z","sp":2.38},{"date":"2026-05-27T16:00:00.000Z","stockId":2305,"sp":2.37},{"date":"2026-05-26T16:00:00.000Z","stockId":2305,"sp":2.35},{"date":"2026-05-25T16:00:00.000Z","stockId":2305,"sp":2.41},{"date":"2026-05-24T16:00:00.000Z","stockId":2305,"sp":2.47},{"stockId":2305,"date":"2026-05-21T16:00:00.000Z","sp":2.38},{"date":"2026-05-20T16:00:00.000Z","stockId":2305,"sp":2.35},{"date":"2026-05-19T16:00:00.000Z","stockId":2305,"sp":2.39},{"stockId":2305,"date":"2026-05-18T16:00:00.000Z","sp":2.39},{"date":"2026-05-17T16:00:00.000Z","stockId":2305,"sp":2.37},{"date":"2026-05-14T16:00:00.000Z","stockId":2305,"sp":2.38},{"stockId":2305,"date":"2026-05-13T16:00:00.000Z","sp":2.39},{"stockId":2305,"date":"2026-05-12T16:00:00.000Z","sp":2.39},{"date":"2026-05-11T16:00:00.000Z","stockId":2305,"sp":2.38},{"date":"2026-05-10T16:00:00.000Z","stockId":2305,"sp":2.37},{"date":"2026-05-07T16:00:00.000Z","stockId":2305,"sp":2.33},{"date":"2026-05-06T16:00:00.000Z","stockId":2305,"sp":2.27},{"date":"2026-05-05T16:00:00.000Z","stockId":2305,"sp":2.22},{"date":"2026-04-29T16:00:00.000Z","stockId":2305,"sp":2.23},{"stockId":2305,"date":"2026-04-28T16:00:00.000Z","sp":2.24},{"date":"2026-04-27T16:00:00.000Z","stockId":2305,"sp":2.23},{"date":"2026-04-26T16:00:00.000Z","stockId":2305,"sp":2.31},{"stockId":2305,"date":"2026-04-23T16:00:00.000Z","sp":2.28},{"date":"2026-04-22T16:00:00.000Z","stockId":2305,"sp":2.23},{"date":"2026-04-21T16:00:00.000Z","stockId":2305,"sp":2.26},{"stockId":2305,"date":"2026-04-20T16:00:00.000Z","sp":2.28},{"date":"2026-04-19T16:00:00.000Z","stockId":2305,"sp":2.28},{"stockId":2305,"date":"2026-04-16T16:00:00.000Z","sp":2.33},{"stockId":2305,"date":"2026-04-15T16:00:00.000Z","sp":2.36},{"date":"2026-04-14T16:00:00.000Z","stockId":2305,"sp":2.28},{"stockId":2305,"date":"2026-04-13T16:00:00.000Z","sp":2.33},{"stockId":2305,"date":"2026-04-12T16:00:00.000Z","sp":2.22},{"date":"2026-04-09T16:00:00.000Z","stockId":2305,"sp":2.19},{"stockId":2305,"date":"2026-04-08T16:00:00.000Z","sp":2.18},{"date":"2026-04-07T16:00:00.000Z","stockId":2305,"sp":2.19},{"date":"2026-04-06T16:00:00.000Z","stockId":2305,"sp":2.15},{"date":"2026-04-02T16:00:00.000Z","stockId":2305,"sp":2.15},{"date":"2026-04-01T16:00:00.000Z","stockId":2305,"sp":2.16},{"stockId":2305,"date":"2026-03-31T16:00:00.000Z","sp":2.2},{"date":"2026-03-30T16:00:00.000Z","stockId":2305,"sp":2.22},{"date":"2026-03-29T16:00:00.000Z","stockId":2305,"sp":2.18},{"stockId":2305,"date":"2026-03-26T16:00:00.000Z","sp":2.16},{"date":"2026-03-25T16:00:00.000Z","stockId":2305,"sp":2.06},{"stockId":2305,"date":"2026-03-24T16:00:00.000Z","sp":2.09},{"stockId":2305,"date":"2026-03-23T16:00:00.000Z","sp":2.02},{"stockId":2305,"date":"2026-03-22T16:00:00.000Z","sp":1.98},{"date":"2026-03-19T16:00:00.000Z","stockId":2305,"sp":2.08},{"stockId":2305,"date":"2026-03-18T16:00:00.000Z","sp":2.12},{"stockId":2305,"date":"2026-03-17T16:00:00.000Z","sp":2.15},{"stockId":2305,"date":"2026-03-16T16:00:00.000Z","sp":2.19},{"stockId":2305,"date":"2026-03-15T16:00:00.000Z","sp":2.16},{"date":"2026-03-12T16:00:00.000Z","stockId":2305,"sp":2.16},{"stockId":2305,"date":"2026-03-11T16:00:00.000Z","sp":2.13},{"stockId":2305,"date":"2026-03-10T16:00:00.000Z","sp":2.14},{"date":"2026-03-09T16:00:00.000Z","stockId":2305,"sp":2.15},{"stockId":2305,"date":"2026-03-08T16:00:00.000Z","sp":2.12},{"date":"2026-03-05T16:00:00.000Z","stockId":2305,"sp":2.16},{"stockId":2305,"date":"2026-03-04T16:00:00.000Z","sp":2.13},{"date":"2026-03-03T16:00:00.000Z","stockId":2305,"sp":2.09},{"stockId":2305,"date":"2026-03-02T16:00:00.000Z","sp":2.1},{"stockId":2305,"date":"2026-03-01T16:00:00.000Z","sp":2.18},{"date":"2026-02-26T16:00:00.000Z","stockId":2305,"sp":2.24},{"date":"2026-02-25T16:00:00.000Z","stockId":2305,"sp":2.2},{"stockId":2305,"date":"2026-02-24T16:00:00.000Z","sp":2.2},{"date":"2026-02-23T16:00:00.000Z","stockId":2305,"sp":2.15},{"date":"2026-02-12T16:00:00.000Z","stockId":2305,"sp":2.14},{"stockId":2305,"date":"2026-02-11T16:00:00.000Z","sp":2.14},{"date":"2026-02-10T16:00:00.000Z","stockId":2305,"sp":2.18},{"date":"2026-02-09T16:00:00.000Z","stockId":2305,"sp":2.16},{"date":"2026-02-08T16:00:00.000Z","stockId":2305,"sp":2.18},{"stockId":2305,"date":"2026-02-05T16:00:00.000Z","sp":2.15},{"stockId":2305,"date":"2026-02-04T16:00:00.000Z","sp":2.14},{"date":"2026-02-03T16:00:00.000Z","stockId":2305,"sp":2.17},{"stockId":2305,"date":"2026-02-02T16:00:00.000Z","sp":2.15},{"stockId":2305,"date":"2026-02-01T16:00:00.000Z","sp":2.15},{"stockId":2305,"date":"2026-01-29T16:00:00.000Z","sp":2.26},{"date":"2026-01-28T16:00:00.000Z","stockId":2305,"sp":2.25},{"date":"2026-01-27T16:00:00.000Z","stockId":2305,"sp":2.24},{"stockId":2305,"date":"2026-01-26T16:00:00.000Z","sp":2.3},{"date":"2026-01-25T16:00:00.000Z","stockId":2305,"sp":2.28},{"date":"2026-01-22T16:00:00.000Z","stockId":2305,"sp":2.34},{"date":"2026-01-21T16:00:00.000Z","stockId":2305,"sp":2.27},{"stockId":2305,"date":"2026-01-20T16:00:00.000Z","sp":2.25},{"date":"2026-01-19T16:00:00.000Z","stockId":2305,"sp":2.25},{"date":"2026-01-18T16:00:00.000Z","stockId":2305,"sp":2.14},{"stockId":2305,"date":"2026-01-15T16:00:00.000Z","sp":2.2},{"stockId":2305,"date":"2026-01-14T16:00:00.000Z","sp":2.22},{"date":"2026-01-13T16:00:00.000Z","stockId":2305,"sp":2.2},{"stockId":2305,"date":"2026-01-12T16:00:00.000Z","sp":2.23},{"stockId":2305,"date":"2026-01-11T16:00:00.000Z","sp":2.25},{"stockId":2305,"date":"2026-01-08T16:00:00.000Z","sp":2.29},{"date":"2026-01-07T16:00:00.000Z","stockId":2305,"sp":2.32},{"date":"2026-01-06T16:00:00.000Z","stockId":2305,"sp":2.3},{"date":"2026-01-05T16:00:00.000Z","stockId":2305,"sp":2.32},{"date":"2026-01-04T16:00:00.000Z","stockId":2305,"sp":2.32},{"date":"2025-12-30T16:00:00.000Z","stockId":2305,"sp":2.23},{"date":"2025-12-29T16:00:00.000Z","stockId":2305,"sp":2.2},{"date":"2025-12-28T16:00:00.000Z","stockId":2305,"sp":2.23},{"date":"2025-12-25T16:00:00.000Z","stockId":2305,"sp":2.21},{"date":"2025-12-24T16:00:00.000Z","stockId":2305,"sp":2.25},{"date":"2025-12-23T16:00:00.000Z","stockId":2305,"sp":2.25},{"date":"2025-12-22T16:00:00.000Z","stockId":2305,"sp":2.24},{"date":"2025-12-21T16:00:00.000Z","stockId":2305,"sp":2.27},{"date":"2025-12-18T16:00:00.000Z","stockId":2305,"sp":2.28},{"date":"2025-12-17T16:00:00.000Z","stockId":2305,"sp":2.22},{"date":"2025-12-16T16:00:00.000Z","stockId":2305,"sp":2.19},{"date":"2025-12-15T16:00:00.000Z","stockId":2305,"sp":2.12},{"date":"2025-12-14T16:00:00.000Z","stockId":2305,"sp":2.19},{"date":"2025-12-11T16:00:00.000Z","stockId":2305,"sp":2.24},{"date":"2025-12-10T16:00:00.000Z","stockId":2305,"sp":2.25},{"date":"2025-12-09T16:00:00.000Z","stockId":2305,"sp":2.31},{"date":"2025-12-08T16:00:00.000Z","stockId":2305,"sp":2.31},{"date":"2025-12-07T16:00:00.000Z","stockId":2305,"sp":2.3},{"date":"2025-12-04T16:00:00.000Z","stockId":2305,"sp":2.33},{"date":"2025-12-03T16:00:00.000Z","stockId":2305,"sp":2.33},{"date":"2025-12-02T16:00:00.000Z","stockId":2305,"sp":2.45},{"date":"2025-12-01T16:00:00.000Z","stockId":2305,"sp":2.52},{"date":"2025-11-30T16:00:00.000Z","stockId":2305,"sp":2.44},{"date":"2025-11-27T16:00:00.000Z","stockId":2305,"sp":2.5},{"date":"2025-11-26T16:00:00.000Z","stockId":2305,"sp":2.38},{"date":"2025-11-25T16:00:00.000Z","stockId":2305,"sp":2.38},{"date":"2025-11-24T16:00:00.000Z","stockId":2305,"sp":2.37},{"date":"2025-11-23T16:00:00.000Z","stockId":2305,"sp":2.26},{"date":"2025-11-20T16:00:00.000Z","stockId":2305,"sp":2.22},{"date":"2025-11-19T16:00:00.000Z","stockId":2305,"sp":2.33},{"date":"2025-11-18T16:00:00.000Z","stockId":2305,"sp":2.32},{"date":"2025-11-17T16:00:00.000Z","stockId":2305,"sp":2.42},{"date":"2025-11-16T16:00:00.000Z","stockId":2305,"sp":2.51},{"date":"2025-11-13T16:00:00.000Z","stockId":2305,"sp":2.47},{"date":"2025-11-12T16:00:00.000Z","stockId":2305,"sp":2.45},{"date":"2025-11-11T16:00:00.000Z","stockId":2305,"sp":2.42},{"date":"2025-11-10T16:00:00.000Z","stockId":2305,"sp":2.44},{"date":"2025-11-09T16:00:00.000Z","stockId":2305,"sp":2.37},{"date":"2025-11-06T16:00:00.000Z","stockId":2305,"sp":2.45},{"date":"2025-11-05T16:00:00.000Z","stockId":2305,"sp":2.42},{"date":"2025-11-04T16:00:00.000Z","stockId":2305,"sp":2.53},{"date":"2025-11-03T16:00:00.000Z","stockId":2305,"sp":2.56},{"date":"2025-11-02T16:00:00.000Z","stockId":2305,"sp":2.69},{"date":"2025-10-30T16:00:00.000Z","stockId":2305,"sp":2.59},{"date":"2025-10-29T16:00:00.000Z","stockId":2305,"sp":2.47},{"date":"2025-10-28T16:00:00.000Z","stockId":2305,"sp":2.56},{"date":"2025-10-27T16:00:00.000Z","stockId":2305,"sp":2.69},{"date":"2025-10-26T16:00:00.000Z","stockId":2305,"sp":2.56},{"date":"2025-10-23T16:00:00.000Z","stockId":2305,"sp":2.69},{"date":"2025-10-22T16:00:00.000Z","stockId":2305,"sp":2.83},{"date":"2025-10-21T16:00:00.000Z","stockId":2305,"sp":2.85},{"date":"2025-10-20T16:00:00.000Z","stockId":2305,"sp":2.71},{"date":"2025-10-19T16:00:00.000Z","stockId":2305,"sp":2.58},{"date":"2025-10-16T16:00:00.000Z","stockId":2305,"sp":2.47},{"date":"2025-10-15T16:00:00.000Z","stockId":2305,"sp":2.35},{"date":"2025-10-14T16:00:00.000Z","stockId":2305,"sp":2.24},{"date":"2025-10-13T16:00:00.000Z","stockId":2305,"sp":2.13},{"date":"2025-10-12T16:00:00.000Z","stockId":2305,"sp":2.03},{"date":"2025-10-09T16:00:00.000Z","stockId":2305,"sp":2.07},{"date":"2025-10-08T16:00:00.000Z","stockId":2305,"sp":1.97},{"date":"2025-09-29T16:00:00.000Z","stockId":2305,"sp":2.04},{"date":"2025-09-28T16:00:00.000Z","stockId":2305,"sp":2.03},{"date":"2025-09-25T16:00:00.000Z","stockId":2305,"sp":2.12},{"date":"2025-09-24T16:00:00.000Z","stockId":2305,"sp":2.09},{"date":"2025-09-23T16:00:00.000Z","stockId":2305,"sp":2.19},{"date":"2025-09-22T16:00:00.000Z","stockId":2305,"sp":2.26},{"date":"2025-09-21T16:00:00.000Z","stockId":2305,"sp":2.23},{"date":"2025-09-18T16:00:00.000Z","stockId":2305,"sp":2.35},{"date":"2025-09-17T16:00:00.000Z","stockId":2305,"sp":2.47},{"date":"2025-09-16T16:00:00.000Z","stockId":2305,"sp":2.35},{"date":"2025-09-15T16:00:00.000Z","stockId":2305,"sp":2.24},{"date":"2025-09-14T16:00:00.000Z","stockId":2305,"sp":2.34},{"date":"2025-09-11T16:00:00.000Z","stockId":2305,"sp":2.46},{"date":"2025-09-10T16:00:00.000Z","stockId":2305,"sp":2.59},{"date":"2025-09-09T16:00:00.000Z","stockId":2305,"sp":2.65},{"date":"2025-09-08T16:00:00.000Z","stockId":2305,"sp":2.63},{"date":"2025-09-07T16:00:00.000Z","stockId":2305,"sp":2.5},{"date":"2025-09-04T16:00:00.000Z","stockId":2305,"sp":2.5},{"date":"2025-09-03T16:00:00.000Z","stockId":2305,"sp":2.63},{"date":"2025-09-02T16:00:00.000Z","stockId":2305,"sp":2.77},{"date":"2025-09-01T16:00:00.000Z","stockId":2305,"sp":2.92},{"date":"2025-08-31T16:00:00.000Z","stockId":2305,"sp":3.07},{"date":"2025-08-28T16:00:00.000Z","stockId":2305,"sp":3.23},{"date":"2025-08-27T16:00:00.000Z","stockId":2305,"sp":3.08},{"date":"2025-08-26T16:00:00.000Z","stockId":2305,"sp":3.24},{"date":"2025-08-25T16:00:00.000Z","stockId":2305,"sp":3.33},{"date":"2025-08-24T16:00:00.000Z","stockId":2305,"sp":3.51},{"date":"2025-08-21T16:00:00.000Z","stockId":2305,"sp":3.69},{"date":"2025-08-20T16:00:00.000Z","stockId":2305,"sp":3.73},{"date":"2025-08-19T16:00:00.000Z","stockId":2305,"sp":3.93},{"date":"2025-08-18T16:00:00.000Z","stockId":2305,"sp":4.14},{"date":"2025-08-17T16:00:00.000Z","stockId":2305,"sp":4.36},{"date":"2025-08-14T16:00:00.000Z","stockId":2305,"sp":4.15},{"date":"2025-08-13T16:00:00.000Z","stockId":2305,"sp":3.95},{"date":"2025-08-12T16:00:00.000Z","stockId":2305,"sp":3.76},{"date":"2025-08-11T16:00:00.000Z","stockId":2305,"sp":3.58},{"date":"2025-08-10T16:00:00.000Z","stockId":2305,"sp":3.41},{"date":"2025-08-07T16:00:00.000Z","stockId":2305,"sp":3.32},{"date":"2025-08-06T16:00:00.000Z","stockId":2305,"sp":3.16},{"date":"2025-08-05T16:00:00.000Z","stockId":2305,"sp":3.26},{"date":"2025-08-04T16:00:00.000Z","stockId":2305,"sp":3.1},{"date":"2025-08-03T16:00:00.000Z","stockId":2305,"sp":2.95},{"date":"2025-07-31T16:00:00.000Z","stockId":2305,"sp":2.94},{"date":"2025-07-30T16:00:00.000Z","stockId":2305,"sp":2.8},{"date":"2025-07-29T16:00:00.000Z","stockId":2305,"sp":2.71},{"date":"2025-07-28T16:00:00.000Z","stockId":2305,"sp":2.76},{"date":"2025-07-27T16:00:00.000Z","stockId":2305,"sp":2.78},{"date":"2025-07-24T16:00:00.000Z","stockId":2305,"sp":2.77},{"date":"2025-07-23T16:00:00.000Z","stockId":2305,"sp":2.64},{"date":"2025-07-22T16:00:00.000Z","stockId":2305,"sp":2.72},{"date":"2025-07-21T16:00:00.000Z","stockId":2305,"sp":2.59},{"date":"2025-07-20T16:00:00.000Z","stockId":2305,"sp":2.47},{"date":"2025-07-17T16:00:00.000Z","stockId":2305,"sp":2.4},{"date":"2025-07-16T16:00:00.000Z","stockId":2305,"sp":2.44},{"date":"2025-07-15T16:00:00.000Z","stockId":2305,"sp":2.36},{"date":"2025-07-14T16:00:00.000Z","stockId":2305,"sp":2.34},{"date":"2025-07-13T16:00:00.000Z","stockId":2305,"sp":2.46},{"date":"2025-07-10T16:00:00.000Z","stockId":2305,"sp":2.39},{"date":"2025-07-09T16:00:00.000Z","stockId":2305,"sp":2.52},{"date":"2025-07-08T16:00:00.000Z","stockId":2305,"sp":2.57},{"date":"2025-07-07T16:00:00.000Z","stockId":2305,"sp":2.45},{"date":"2025-07-06T16:00:00.000Z","stockId":2305,"sp":2.39},{"date":"2025-07-03T16:00:00.000Z","stockId":2305,"sp":2.28},{"date":"2025-07-02T16:00:00.000Z","stockId":2305,"sp":2.18},{"date":"2025-07-01T16:00:00.000Z","stockId":2305,"sp":2.08},{"date":"2025-06-30T16:00:00.000Z","stockId":2305,"sp":2.02},{"date":"2025-06-29T16:00:00.000Z","stockId":2305,"sp":2},{"date":"2025-06-26T16:00:00.000Z","stockId":2305,"sp":1.99},{"date":"2025-06-25T16:00:00.000Z","stockId":2305,"sp":1.97},{"date":"2025-06-24T16:00:00.000Z","stockId":2305,"sp":2},{"date":"2025-06-23T16:00:00.000Z","stockId":2305,"sp":2.04},{"date":"2025-06-22T16:00:00.000Z","stockId":2305,"sp":1.99},{"date":"2025-06-19T16:00:00.000Z","stockId":2305,"sp":1.97},{"date":"2025-06-18T16:00:00.000Z","stockId":2305,"sp":2},{"date":"2025-06-17T16:00:00.000Z","stockId":2305,"sp":2.01},{"date":"2025-06-16T16:00:00.000Z","stockId":2305,"sp":2.05},{"date":"2025-06-15T16:00:00.000Z","stockId":2305,"sp":2.02},{"date":"2025-06-12T16:00:00.000Z","stockId":2305,"sp":2.01},{"date":"2025-06-11T16:00:00.000Z","stockId":2305,"sp":2.06},{"date":"2025-06-10T16:00:00.000Z","stockId":2305,"sp":2.06},{"date":"2025-06-09T16:00:00.000Z","stockId":2305,"sp":2.07},{"date":"2025-06-08T16:00:00.000Z","stockId":2305,"sp":2.02},{"date":"2025-06-05T16:00:00.000Z","stockId":2305,"sp":2.03},{"date":"2025-06-04T16:00:00.000Z","stockId":2305,"sp":2},{"date":"2025-06-03T16:00:00.000Z","stockId":2305,"sp":2.02},{"date":"2025-06-02T16:00:00.000Z","stockId":2305,"sp":1.92},{"date":"2025-05-29T16:00:00.000Z","stockId":2305,"sp":2.01},{"date":"2025-05-28T16:00:00.000Z","stockId":2305,"sp":2.08},{"date":"2025-05-27T16:00:00.000Z","stockId":2305,"sp":2.19},{"date":"2025-05-26T16:00:00.000Z","stockId":2305,"sp":2.22},{"date":"2025-05-25T16:00:00.000Z","stockId":2305,"sp":2.11},{"date":"2025-05-22T16:00:00.000Z","stockId":2305,"sp":2.01},{"date":"2025-05-21T16:00:00.000Z","stockId":2305,"sp":2.12},{"date":"2025-05-20T16:00:00.000Z","stockId":2305,"sp":2.08},{"date":"2025-05-19T16:00:00.000Z","stockId":2305,"sp":1.98},{"date":"2025-05-18T16:00:00.000Z","stockId":2305,"sp":1.89},{"date":"2025-05-15T16:00:00.000Z","stockId":2305,"sp":1.8},{"date":"2025-05-14T16:00:00.000Z","stockId":2305,"sp":1.83},{"date":"2025-05-13T16:00:00.000Z","stockId":2305,"sp":1.74},{"date":"2025-05-12T16:00:00.000Z","stockId":2305,"sp":1.66},{"date":"2025-05-11T16:00:00.000Z","stockId":2305,"sp":1.65},{"date":"2025-05-08T16:00:00.000Z","stockId":2305,"sp":1.57},{"date":"2025-05-07T16:00:00.000Z","stockId":2305,"sp":1.53},{"date":"2025-05-06T16:00:00.000Z","stockId":2305,"sp":1.49},{"date":"2025-05-05T16:00:00.000Z","stockId":2305,"sp":1.42},{"date":"2025-04-29T16:00:00.000Z","stockId":2305,"sp":1.35},{"date":"2025-04-27T16:00:00.000Z","stockId":2305,"sp":1.3},{"date":"2025-04-24T16:00:00.000Z","stockId":2305,"sp":1.39},{"date":"2025-04-23T16:00:00.000Z","stockId":2305,"sp":1.26},{"date":"2025-04-22T16:00:00.000Z","stockId":2305,"sp":1.26},{"date":"2025-04-21T16:00:00.000Z","stockId":2305,"sp":1.26},{"date":"2025-04-20T16:00:00.000Z","stockId":2305,"sp":1.27},{"date":"2025-04-17T16:00:00.000Z","stockId":2305,"sp":1.3},{"date":"2025-04-16T16:00:00.000Z","stockId":2305,"sp":1.28},{"date":"2025-04-15T16:00:00.000Z","stockId":2305,"sp":1.26},{"date":"2025-04-14T16:00:00.000Z","stockId":2305,"sp":1.29},{"date":"2025-04-13T16:00:00.000Z","stockId":2305,"sp":1.33},{"date":"2025-04-10T16:00:00.000Z","stockId":2305,"sp":1.34},{"date":"2025-04-09T16:00:00.000Z","stockId":2305,"sp":1.41},{"date":"2025-04-08T16:00:00.000Z","stockId":2305,"sp":1.29},{"date":"2025-04-07T16:00:00.000Z","stockId":2305,"sp":1.25},{"date":"2025-04-06T16:00:00.000Z","stockId":2305,"sp":1.25},{"date":"2025-04-02T16:00:00.000Z","stockId":2305,"sp":1.39},{"date":"2025-04-01T16:00:00.000Z","stockId":2305,"sp":1.39},{"date":"2025-03-31T16:00:00.000Z","stockId":2305,"sp":1.41},{"date":"2025-03-30T16:00:00.000Z","stockId":2305,"sp":1.4},{"date":"2025-03-27T16:00:00.000Z","stockId":2305,"sp":1.41},{"date":"2025-03-26T16:00:00.000Z","stockId":2305,"sp":1.44},{"date":"2025-03-25T16:00:00.000Z","stockId":2305,"sp":1.48},{"date":"2025-03-24T16:00:00.000Z","stockId":2305,"sp":1.41},{"date":"2025-03-23T16:00:00.000Z","stockId":2305,"sp":1.41},{"date":"2025-03-20T16:00:00.000Z","stockId":2305,"sp":1.52},{"date":"2025-03-19T16:00:00.000Z","stockId":2305,"sp":1.54},{"date":"2025-03-18T16:00:00.000Z","stockId":2305,"sp":1.53},{"date":"2025-03-17T16:00:00.000Z","stockId":2305,"sp":1.54},{"date":"2025-03-16T16:00:00.000Z","stockId":2305,"sp":1.56},{"date":"2025-03-13T16:00:00.000Z","stockId":2305,"sp":1.52},{"date":"2025-03-12T16:00:00.000Z","stockId":2305,"sp":1.49},{"date":"2025-03-11T16:00:00.000Z","stockId":2305,"sp":1.51},{"date":"2025-03-10T16:00:00.000Z","stockId":2305,"sp":1.51},{"date":"2025-03-09T16:00:00.000Z","stockId":2305,"sp":1.5},{"date":"2025-03-06T16:00:00.000Z","stockId":2305,"sp":1.5},{"date":"2025-03-05T16:00:00.000Z","stockId":2305,"sp":1.55},{"date":"2025-03-04T16:00:00.000Z","stockId":2305,"sp":1.53},{"date":"2025-03-03T16:00:00.000Z","stockId":2305,"sp":1.53},{"date":"2025-03-02T16:00:00.000Z","stockId":2305,"sp":1.55},{"date":"2025-02-27T16:00:00.000Z","stockId":2305,"sp":1.55},{"date":"2025-02-26T16:00:00.000Z","stockId":2305,"sp":1.58},{"date":"2025-02-25T16:00:00.000Z","stockId":2305,"sp":1.61},{"date":"2025-02-24T16:00:00.000Z","stockId":2305,"sp":1.56},{"date":"2025-02-23T16:00:00.000Z","stockId":2305,"sp":1.56},{"date":"2025-02-20T16:00:00.000Z","stockId":2305,"sp":1.55},{"date":"2025-02-19T16:00:00.000Z","stockId":2305,"sp":1.57},{"date":"2025-02-18T16:00:00.000Z","stockId":2305,"sp":1.58},{"date":"2025-02-17T16:00:00.000Z","stockId":2305,"sp":1.57},{"date":"2025-02-16T16:00:00.000Z","stockId":2305,"sp":1.63},{"date":"2025-02-13T16:00:00.000Z","stockId":2305,"sp":1.57},{"date":"2025-02-12T16:00:00.000Z","stockId":2305,"sp":1.64},{"date":"2025-02-11T16:00:00.000Z","stockId":2305,"sp":1.63},{"date":"2025-02-10T16:00:00.000Z","stockId":2305,"sp":1.62},{"date":"2025-02-09T16:00:00.000Z","stockId":2305,"sp":1.68},{"date":"2025-02-06T16:00:00.000Z","stockId":2305,"sp":1.59},{"date":"2025-02-05T16:00:00.000Z","stockId":2305,"sp":1.52},{"date":"2025-02-04T16:00:00.000Z","stockId":2305,"sp":1.54},{"date":"2025-01-26T16:00:00.000Z","stockId":2305,"sp":1.56},{"date":"2025-01-23T16:00:00.000Z","stockId":2305,"sp":1.73},{"date":"2025-01-22T16:00:00.000Z","stockId":2305,"sp":1.75},{"date":"2025-01-21T16:00:00.000Z","stockId":2305,"sp":1.75},{"date":"2025-01-20T16:00:00.000Z","stockId":2305,"sp":1.82},{"date":"2025-01-19T16:00:00.000Z","stockId":2305,"sp":1.83},{"date":"2025-01-16T16:00:00.000Z","stockId":2305,"sp":1.8},{"date":"2025-01-15T16:00:00.000Z","stockId":2305,"sp":1.82},{"date":"2025-01-14T16:00:00.000Z","stockId":2305,"sp":1.79},{"date":"2025-01-13T16:00:00.000Z","stockId":2305,"sp":1.82},{"date":"2025-01-12T16:00:00.000Z","stockId":2305,"sp":1.74},{"date":"2025-01-09T16:00:00.000Z","stockId":2305,"sp":1.8},{"date":"2025-01-08T16:00:00.000Z","stockId":2305,"sp":1.93},{"date":"2025-01-07T16:00:00.000Z","stockId":2305,"sp":1.96},{"date":"2025-01-06T16:00:00.000Z","stockId":2305,"sp":1.92},{"date":"2025-01-05T16:00:00.000Z","stockId":2305,"sp":1.85},{"date":"2025-01-02T16:00:00.000Z","stockId":2305,"sp":1.95},{"date":"2025-01-01T16:00:00.000Z","stockId":2305,"sp":2},{"date":"2024-12-30T16:00:00.000Z","stockId":2305,"sp":1.99},{"date":"2024-12-29T16:00:00.000Z","stockId":2305,"sp":2.04},{"date":"2024-12-26T16:00:00.000Z","stockId":2305,"sp":2.12},{"date":"2024-12-25T16:00:00.000Z","stockId":2305,"sp":2.11},{"date":"2024-12-24T16:00:00.000Z","stockId":2305,"sp":2.11},{"date":"2024-12-23T16:00:00.000Z","stockId":2305,"sp":2.22},{"date":"2024-12-22T16:00:00.000Z","stockId":2305,"sp":2.3},{"date":"2024-12-19T16:00:00.000Z","stockId":2305,"sp":2.55},{"date":"2024-12-18T16:00:00.000Z","stockId":2305,"sp":2.32},{"date":"2024-12-17T16:00:00.000Z","stockId":2305,"sp":2.34},{"date":"2024-12-16T16:00:00.000Z","stockId":2305,"sp":2.31},{"date":"2024-12-15T16:00:00.000Z","stockId":2305,"sp":2.47},{"date":"2024-12-12T16:00:00.000Z","stockId":2305,"sp":2.44},{"date":"2024-12-11T16:00:00.000Z","stockId":2305,"sp":2.58},{"date":"2024-12-10T16:00:00.000Z","stockId":2305,"sp":2.51},{"date":"2024-12-09T16:00:00.000Z","stockId":2305,"sp":2.37},{"date":"2024-12-08T16:00:00.000Z","stockId":2305,"sp":2.42},{"date":"2024-12-05T16:00:00.000Z","stockId":2305,"sp":2.52},{"date":"2024-12-04T16:00:00.000Z","stockId":2305,"sp":2.43},{"date":"2024-12-03T16:00:00.000Z","stockId":2305,"sp":2.34},{"date":"2024-12-02T16:00:00.000Z","stockId":2305,"sp":2.4},{"date":"2024-12-01T16:00:00.000Z","stockId":2305,"sp":2.36},{"date":"2024-11-28T16:00:00.000Z","stockId":2305,"sp":2.39},{"date":"2024-11-27T16:00:00.000Z","stockId":2305,"sp":2.32},{"date":"2024-11-26T16:00:00.000Z","stockId":2305,"sp":2.18},{"date":"2024-11-25T16:00:00.000Z","stockId":2305,"sp":2.15},{"date":"2024-11-24T16:00:00.000Z","stockId":2305,"sp":2.17},{"date":"2024-11-21T16:00:00.000Z","stockId":2305,"sp":2.08},{"date":"2024-11-20T16:00:00.000Z","stockId":2305,"sp":2.17},{"date":"2024-11-19T16:00:00.000Z","stockId":2305,"sp":2.16},{"date":"2024-11-18T16:00:00.000Z","stockId":2305,"sp":2.07},{"date":"2024-11-17T16:00:00.000Z","stockId":2305,"sp":2.08},{"date":"2024-11-14T16:00:00.000Z","stockId":2305,"sp":2.03},{"date":"2024-11-13T16:00:00.000Z","stockId":2305,"sp":2.14},{"date":"2024-11-12T16:00:00.000Z","stockId":2305,"sp":2.2},{"date":"2024-11-11T16:00:00.000Z","stockId":2305,"sp":2.28},{"date":"2024-11-10T16:00:00.000Z","stockId":2305,"sp":2.31},{"date":"2024-11-07T16:00:00.000Z","stockId":2305,"sp":2.36},{"date":"2024-11-06T16:00:00.000Z","stockId":2305,"sp":2.48},{"date":"2024-11-05T16:00:00.000Z","stockId":2305,"sp":2.25},{"date":"2024-11-04T16:00:00.000Z","stockId":2305,"sp":2.19},{"date":"2024-11-03T16:00:00.000Z","stockId":2305,"sp":2.1},{"date":"2024-10-31T16:00:00.000Z","stockId":2305,"sp":2.11},{"date":"2024-10-30T16:00:00.000Z","stockId":2305,"sp":2.13},{"date":"2024-10-29T16:00:00.000Z","stockId":2305,"sp":2.04},{"date":"2024-10-28T16:00:00.000Z","stockId":2305,"sp":1.97},{"date":"2024-10-27T16:00:00.000Z","stockId":2305,"sp":2.08},{"date":"2024-10-24T16:00:00.000Z","stockId":2305,"sp":2.03},{"date":"2024-10-23T16:00:00.000Z","stockId":2305,"sp":1.99},{"date":"2024-10-22T16:00:00.000Z","stockId":2305,"sp":1.91},{"date":"2024-10-21T16:00:00.000Z","stockId":2305,"sp":1.9},{"date":"2024-10-20T16:00:00.000Z","stockId":2305,"sp":1.89},{"date":"2024-10-17T16:00:00.000Z","stockId":2305,"sp":1.92},{"date":"2024-10-16T16:00:00.000Z","stockId":2305,"sp":1.92},{"date":"2024-10-15T16:00:00.000Z","stockId":2305,"sp":2.07},{"date":"2024-10-14T16:00:00.000Z","stockId":2305,"sp":1.88},{"date":"2024-10-13T16:00:00.000Z","stockId":2305,"sp":1.95},{"date":"2024-10-10T16:00:00.000Z","stockId":2305,"sp":1.88},{"date":"2024-10-09T16:00:00.000Z","stockId":2305,"sp":1.87},{"date":"2024-10-08T16:00:00.000Z","stockId":2305,"sp":1.91},{"date":"2024-10-07T16:00:00.000Z","stockId":2305,"sp":2.12},{"date":"2024-09-29T16:00:00.000Z","stockId":2305,"sp":2.16},{"date":"2024-09-26T16:00:00.000Z","stockId":2305,"sp":2},{"date":"2024-09-25T16:00:00.000Z","stockId":2305,"sp":1.87},{"date":"2024-09-24T16:00:00.000Z","stockId":2305,"sp":1.7},{"date":"2024-09-23T16:00:00.000Z","stockId":2305,"sp":1.69},{"date":"2024-09-22T16:00:00.000Z","stockId":2305,"sp":1.64},{"date":"2024-09-19T16:00:00.000Z","stockId":2305,"sp":1.63},{"date":"2024-09-18T16:00:00.000Z","stockId":2305,"sp":1.6},{"date":"2024-09-17T16:00:00.000Z","stockId":2305,"sp":1.6},{"date":"2024-09-12T16:00:00.000Z","stockId":2305,"sp":1.54},{"date":"2024-09-11T16:00:00.000Z","stockId":2305,"sp":1.5},{"date":"2024-09-10T16:00:00.000Z","stockId":2305,"sp":1.49},{"date":"2024-09-09T16:00:00.000Z","stockId":2305,"sp":1.48},{"date":"2024-09-08T16:00:00.000Z","stockId":2305,"sp":1.5},{"date":"2024-09-05T16:00:00.000Z","stockId":2305,"sp":1.51},{"date":"2024-09-04T16:00:00.000Z","stockId":2305,"sp":1.53},{"date":"2024-09-03T16:00:00.000Z","stockId":2305,"sp":1.49},{"date":"2024-09-02T16:00:00.000Z","stockId":2305,"sp":1.52},{"date":"2024-09-01T16:00:00.000Z","stockId":2305,"sp":1.49},{"date":"2024-08-29T16:00:00.000Z","stockId":2305,"sp":1.53},{"date":"2024-08-28T16:00:00.000Z","stockId":2305,"sp":1.47},{"date":"2024-08-27T16:00:00.000Z","stockId":2305,"sp":1.45},{"date":"2024-08-26T16:00:00.000Z","stockId":2305,"sp":1.45},{"date":"2024-08-25T16:00:00.000Z","stockId":2305,"sp":1.47},{"date":"2024-08-22T16:00:00.000Z","stockId":2305,"sp":1.46},{"date":"2024-08-21T16:00:00.000Z","stockId":2305,"sp":1.48},{"date":"2024-08-20T16:00:00.000Z","stockId":2305,"sp":1.5},{"date":"2024-08-19T16:00:00.000Z","stockId":2305,"sp":1.48},{"date":"2024-08-18T16:00:00.000Z","stockId":2305,"sp":1.5},{"date":"2024-08-15T16:00:00.000Z","stockId":2305,"sp":1.53},{"date":"2024-08-14T16:00:00.000Z","stockId":2305,"sp":1.56},{"date":"2024-08-13T16:00:00.000Z","stockId":2305,"sp":1.52},{"date":"2024-08-12T16:00:00.000Z","stockId":2305,"sp":1.53},{"date":"2024-08-11T16:00:00.000Z","stockId":2305,"sp":1.55},{"date":"2024-08-08T16:00:00.000Z","stockId":2305,"sp":1.68},{"date":"2024-08-07T16:00:00.000Z","stockId":2305,"sp":1.58},{"date":"2024-08-06T16:00:00.000Z","stockId":2305,"sp":1.52},{"date":"2024-08-05T16:00:00.000Z","stockId":2305,"sp":1.55},{"date":"2024-08-04T16:00:00.000Z","stockId":2305,"sp":1.51},{"date":"2024-08-01T16:00:00.000Z","stockId":2305,"sp":1.53},{"date":"2024-07-31T16:00:00.000Z","stockId":2305,"sp":1.54},{"date":"2024-07-30T16:00:00.000Z","stockId":2305,"sp":1.56},{"date":"2024-07-29T16:00:00.000Z","stockId":2305,"sp":1.53},{"date":"2024-07-28T16:00:00.000Z","stockId":2305,"sp":1.47},{"date":"2024-07-25T16:00:00.000Z","stockId":2305,"sp":1.47},{"date":"2024-07-24T16:00:00.000Z","stockId":2305,"sp":1.45},{"date":"2024-07-23T16:00:00.000Z","stockId":2305,"sp":1.44},{"date":"2024-07-22T16:00:00.000Z","stockId":2305,"sp":1.48},{"date":"2024-07-21T16:00:00.000Z","stockId":2305,"sp":1.49},{"date":"2024-07-18T16:00:00.000Z","stockId":2305,"sp":1.48},{"date":"2024-07-17T16:00:00.000Z","stockId":2305,"sp":1.51},{"date":"2024-07-16T16:00:00.000Z","stockId":2305,"sp":1.54},{"date":"2024-07-15T16:00:00.000Z","stockId":2305,"sp":1.52},{"date":"2024-07-14T16:00:00.000Z","stockId":2305,"sp":1.51},{"date":"2024-07-11T16:00:00.000Z","stockId":2305,"sp":1.57},{"date":"2024-07-10T16:00:00.000Z","stockId":2305,"sp":1.52},{"date":"2024-07-09T16:00:00.000Z","stockId":2305,"sp":1.46},{"date":"2024-07-08T16:00:00.000Z","stockId":2305,"sp":1.5},{"date":"2024-07-07T16:00:00.000Z","stockId":2305,"sp":1.47},{"date":"2024-07-04T16:00:00.000Z","stockId":2305,"sp":1.54},{"date":"2024-07-03T16:00:00.000Z","stockId":2305,"sp":1.53},{"date":"2024-07-02T16:00:00.000Z","stockId":2305,"sp":1.62},{"date":"2024-07-01T16:00:00.000Z","stockId":2305,"sp":1.63},{"date":"2024-06-30T16:00:00.000Z","stockId":2305,"sp":1.65},{"date":"2024-06-27T16:00:00.000Z","stockId":2305,"sp":1.56},{"date":"2024-06-26T16:00:00.000Z","stockId":2305,"sp":1.56},{"sp":1.57,"stockId":2305,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.62,"stockId":2305,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.47,"stockId":2305,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.54,"stockId":2305,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.54,"stockId":2305,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.61,"stockId":2305,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.62,"stockId":2305,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.63,"stockId":2305,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.68,"stockId":2305,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.64,"stockId":2305,"date":"2024-06-12T16:00:00.000Z"},{"sp":1.69,"stockId":2305,"date":"2024-06-11T16:00:00.000Z"},{"sp":1.65,"stockId":2305,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.68,"stockId":2305,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.6,"stockId":2305,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.65,"stockId":2305,"date":"2024-06-04T16:00:00.000Z"},{"sp":1.74,"stockId":2305,"date":"2024-06-03T16:00:00.000Z"},{"sp":1.72,"stockId":2305,"date":"2024-06-02T16:00:00.000Z"},{"sp":1.81,"stockId":2305,"date":"2024-05-30T16:00:00.000Z"},{"sp":1.88,"stockId":2305,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.01,"stockId":2305,"date":"2024-05-28T16:00:00.000Z"},{"sp":1.89,"stockId":2305,"date":"2024-05-27T16:00:00.000Z"},{"sp":1.98,"stockId":2305,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.03,"stockId":2305,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.13,"stockId":2305,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.19,"stockId":2305,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.19,"stockId":2305,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.18,"stockId":2305,"date":"2024-05-19T16:00:00.000Z"},{"sp":2.32,"stockId":2305,"date":"2024-05-16T16:00:00.000Z"},{"sp":2.11,"stockId":2305,"date":"2024-05-15T16:00:00.000Z"},{"sp":1.92,"stockId":2305,"date":"2024-05-14T16:00:00.000Z"},{"sp":1.85,"stockId":2305,"date":"2024-05-13T16:00:00.000Z"},{"sp":1.89,"stockId":2305,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2305,"sp":2.1},{"date":"2024-05-08T16:00:00.000Z","stockId":2305,"sp":2.08},{"date":"2024-05-07T16:00:00.000Z","stockId":2305,"sp":2.16},{"date":"2024-05-06T16:00:00.000Z","stockId":2305,"sp":2.4},{"date":"2024-05-05T16:00:00.000Z","stockId":2305,"sp":2.18},{"date":"2024-04-29T16:00:00.000Z","stockId":2305,"sp":1.98},{"date":"2024-04-28T16:00:00.000Z","stockId":2305,"sp":1.8},{"date":"2024-04-25T16:00:00.000Z","stockId":2305,"sp":1.64},{"date":"2024-04-24T16:00:00.000Z","stockId":2305,"sp":1.49},{"date":"2024-04-23T16:00:00.000Z","stockId":2305,"sp":1.35},{"date":"2024-04-22T16:00:00.000Z","stockId":2305,"sp":1.38},{"date":"2024-04-21T16:00:00.000Z","stockId":2305,"sp":1.36},{"date":"2024-04-18T16:00:00.000Z","stockId":2305,"sp":1.36},{"date":"2024-04-17T16:00:00.000Z","stockId":2305,"sp":1.4},{"date":"2024-04-16T16:00:00.000Z","stockId":2305,"sp":1.44},{"date":"2024-04-15T16:00:00.000Z","stockId":2305,"sp":1.38},{"date":"2024-04-14T16:00:00.000Z","stockId":2305,"sp":1.46},{"date":"2024-04-11T16:00:00.000Z","stockId":2305,"sp":1.49},{"date":"2024-04-10T16:00:00.000Z","stockId":2305,"sp":1.55},{"date":"2024-04-09T16:00:00.000Z","stockId":2305,"sp":1.58},{"date":"2024-04-08T16:00:00.000Z","stockId":2305,"sp":1.6},{"date":"2024-04-07T16:00:00.000Z","stockId":2305,"sp":1.59},{"date":"2024-04-02T16:00:00.000Z","stockId":2305,"sp":1.63},{"date":"2024-04-01T16:00:00.000Z","stockId":2305,"sp":1.66},{"date":"2024-03-31T16:00:00.000Z","stockId":2305,"sp":1.67},{"date":"2024-03-28T16:00:00.000Z","stockId":2305,"sp":1.63},{"date":"2024-03-27T16:00:00.000Z","stockId":2305,"sp":1.68},{"date":"2024-03-26T16:00:00.000Z","stockId":2305,"sp":1.69},{"date":"2024-03-25T16:00:00.000Z","stockId":2305,"sp":1.75},{"date":"2024-03-24T16:00:00.000Z","stockId":2305,"sp":1.71},{"date":"2024-03-21T16:00:00.000Z","stockId":2305,"sp":1.73},{"date":"2024-03-20T16:00:00.000Z","stockId":2305,"sp":1.76},{"date":"2024-03-19T16:00:00.000Z","stockId":2305,"sp":1.75},{"date":"2024-03-18T16:00:00.000Z","stockId":2305,"sp":1.73},{"date":"2024-03-17T16:00:00.000Z","stockId":2305,"sp":1.75},{"date":"2024-03-14T16:00:00.000Z","stockId":2305,"sp":1.75},{"date":"2024-03-13T16:00:00.000Z","stockId":2305,"sp":1.73},{"date":"2024-03-12T16:00:00.000Z","stockId":2305,"sp":1.72},{"date":"2024-03-11T16:00:00.000Z","stockId":2305,"sp":1.77},{"date":"2024-03-10T16:00:00.000Z","stockId":2305,"sp":1.71},{"date":"2024-03-07T16:00:00.000Z","stockId":2305,"sp":1.68},{"date":"2024-03-06T16:00:00.000Z","stockId":2305,"sp":1.69},{"date":"2024-03-05T16:00:00.000Z","stockId":2305,"sp":1.71},{"date":"2024-03-04T16:00:00.000Z","stockId":2305,"sp":1.75},{"date":"2024-03-03T16:00:00.000Z","stockId":2305,"sp":1.69},{"date":"2024-02-29T16:00:00.000Z","stockId":2305,"sp":1.72},{"date":"2024-02-28T16:00:00.000Z","stockId":2305,"sp":1.7},{"date":"2024-02-27T16:00:00.000Z","stockId":2305,"sp":1.68},{"date":"2024-02-26T16:00:00.000Z","stockId":2305,"sp":1.76},{"date":"2024-02-25T16:00:00.000Z","stockId":2305,"sp":1.71},{"date":"2024-02-22T16:00:00.000Z","stockId":2305,"sp":1.71},{"date":"2024-02-21T16:00:00.000Z","stockId":2305,"sp":1.68},{"date":"2024-02-20T16:00:00.000Z","stockId":2305,"sp":1.66},{"date":"2024-02-19T16:00:00.000Z","stockId":2305,"sp":1.63},{"date":"2024-02-18T16:00:00.000Z","stockId":2305,"sp":1.65},{"date":"2024-02-07T16:00:00.000Z","stockId":2305,"sp":1.54},{"date":"2024-02-06T16:00:00.000Z","stockId":2305,"sp":1.43},{"date":"2024-02-05T16:00:00.000Z","stockId":2305,"sp":1.59},{"date":"2024-02-04T16:00:00.000Z","stockId":2305,"sp":1.58},{"date":"2024-02-01T16:00:00.000Z","stockId":2305,"sp":1.75},{"date":"2024-01-31T16:00:00.000Z","stockId":2305,"sp":1.76},{"date":"2024-01-30T16:00:00.000Z","stockId":2305,"sp":1.81},{"date":"2024-01-29T16:00:00.000Z","stockId":2305,"sp":1.97},{"date":"2024-01-28T16:00:00.000Z","stockId":2305,"sp":2.04},{"date":"2024-01-25T16:00:00.000Z","stockId":2305,"sp":2.1},{"date":"2024-01-24T16:00:00.000Z","stockId":2305,"sp":2.03},{"date":"2024-01-23T16:00:00.000Z","stockId":2305,"sp":1.92},{"date":"2024-01-22T16:00:00.000Z","stockId":2305,"sp":1.81},{"date":"2024-01-21T16:00:00.000Z","stockId":2305,"sp":1.76},{"date":"2024-01-18T16:00:00.000Z","stockId":2305,"sp":1.9},{"date":"2024-01-17T16:00:00.000Z","stockId":2305,"sp":1.91},{"date":"2024-01-16T16:00:00.000Z","stockId":2305,"sp":1.96},{"date":"2024-01-15T16:00:00.000Z","stockId":2305,"sp":2.01},{"date":"2024-01-14T16:00:00.000Z","stockId":2305,"sp":2.03},{"date":"2024-01-11T16:00:00.000Z","stockId":2305,"sp":2.03},{"date":"2024-01-10T16:00:00.000Z","stockId":2305,"sp":2.04},{"date":"2024-01-09T16:00:00.000Z","stockId":2305,"sp":2.01},{"date":"2024-01-08T16:00:00.000Z","stockId":2305,"sp":2.03},{"date":"2024-01-07T16:00:00.000Z","stockId":2305,"sp":2.02},{"date":"2024-01-04T16:00:00.000Z","stockId":2305,"sp":2.04},{"date":"2024-01-03T16:00:00.000Z","stockId":2305,"sp":2.04},{"date":"2024-01-02T16:00:00.000Z","stockId":2305,"sp":2.07},{"date":"2024-01-01T16:00:00.000Z","stockId":2305,"sp":2.05},{"date":"2023-12-28T16:00:00.000Z","stockId":2305,"sp":2.06},{"date":"2023-12-27T16:00:00.000Z","stockId":2305,"sp":2.06},{"date":"2023-12-26T16:00:00.000Z","stockId":2305,"sp":2.04},{"date":"2023-12-25T16:00:00.000Z","stockId":2305,"sp":2.03},{"date":"2023-12-24T16:00:00.000Z","stockId":2305,"sp":2.05},{"date":"2023-12-21T16:00:00.000Z","stockId":2305,"sp":2.06},{"date":"2023-12-20T16:00:00.000Z","stockId":2305,"sp":2.1},{"date":"2023-12-19T16:00:00.000Z","stockId":2305,"sp":2.07},{"date":"2023-12-18T16:00:00.000Z","stockId":2305,"sp":2.11},{"date":"2023-12-17T16:00:00.000Z","stockId":2305,"sp":2.14},{"date":"2023-12-14T16:00:00.000Z","stockId":2305,"sp":2.19},{"date":"2023-12-13T16:00:00.000Z","stockId":2305,"sp":2.17},{"date":"2023-12-12T16:00:00.000Z","stockId":2305,"sp":2.18},{"date":"2023-12-11T16:00:00.000Z","stockId":2305,"sp":2.22},{"date":"2023-12-10T16:00:00.000Z","stockId":2305,"sp":2.16},{"date":"2023-12-07T16:00:00.000Z","stockId":2305,"sp":2.2},{"date":"2023-12-06T16:00:00.000Z","stockId":2305,"sp":2.27},{"date":"2023-12-05T16:00:00.000Z","stockId":2305,"sp":2.24},{"date":"2023-12-04T16:00:00.000Z","stockId":2305,"sp":2.12},{"date":"2023-12-03T16:00:00.000Z","stockId":2305,"sp":2.15},{"date":"2023-11-30T16:00:00.000Z","stockId":2305,"sp":2.19},{"date":"2023-11-29T16:00:00.000Z","stockId":2305,"sp":2.16},{"date":"2023-11-28T16:00:00.000Z","stockId":2305,"sp":2.15},{"date":"2023-11-27T16:00:00.000Z","stockId":2305,"sp":2.19},{"date":"2023-11-26T16:00:00.000Z","stockId":2305,"sp":2.25},{"date":"2023-11-23T16:00:00.000Z","stockId":2305,"sp":2.3},{"date":"2023-11-22T16:00:00.000Z","stockId":2305,"sp":2.3},{"date":"2023-11-21T16:00:00.000Z","stockId":2305,"sp":2.26},{"date":"2023-11-20T16:00:00.000Z","stockId":2305,"sp":2.28},{"date":"2023-11-19T16:00:00.000Z","stockId":2305,"sp":2.2},{"date":"2023-11-16T16:00:00.000Z","stockId":2305,"sp":2.2},{"date":"2023-11-15T16:00:00.000Z","stockId":2305,"sp":2.2},{"date":"2023-11-14T16:00:00.000Z","stockId":2305,"sp":2.22},{"date":"2023-11-13T16:00:00.000Z","stockId":2305,"sp":2.27},{"date":"2023-11-12T16:00:00.000Z","stockId":2305,"sp":2.17},{"date":"2023-11-09T16:00:00.000Z","stockId":2305,"sp":2.17},{"date":"2023-11-08T16:00:00.000Z","stockId":2305,"sp":2.3},{"date":"2023-11-07T16:00:00.000Z","stockId":2305,"sp":2.17},{"date":"2023-11-06T16:00:00.000Z","stockId":2305,"sp":2.16},{"date":"2023-11-05T16:00:00.000Z","stockId":2305,"sp":2.18},{"date":"2023-11-02T16:00:00.000Z","stockId":2305,"sp":2.1},{"date":"2023-11-01T16:00:00.000Z","stockId":2305,"sp":2.1},{"date":"2023-10-31T16:00:00.000Z","stockId":2305,"sp":2.1},{"date":"2023-10-30T16:00:00.000Z","stockId":2305,"sp":2.12},{"date":"2023-10-29T16:00:00.000Z","stockId":2305,"sp":2.1},{"date":"2023-10-26T16:00:00.000Z","stockId":2305,"sp":2.09},{"date":"2023-10-25T16:00:00.000Z","stockId":2305,"sp":2.08},{"date":"2023-10-24T16:00:00.000Z","stockId":2305,"sp":2.13},{"date":"2023-10-23T16:00:00.000Z","stockId":2305,"sp":2.12},{"date":"2023-10-22T16:00:00.000Z","stockId":2305,"sp":2.06},{"date":"2023-10-19T16:00:00.000Z","stockId":2305,"sp":2.1},{"date":"2023-10-18T16:00:00.000Z","stockId":2305,"sp":2.04},{"date":"2023-10-17T16:00:00.000Z","stockId":2305,"sp":2.04},{"date":"2023-10-16T16:00:00.000Z","stockId":2305,"sp":2.11},{"date":"2023-10-15T16:00:00.000Z","stockId":2305,"sp":2.11},{"date":"2023-10-12T16:00:00.000Z","stockId":2305,"sp":2.09},{"date":"2023-10-11T16:00:00.000Z","stockId":2305,"sp":2.11},{"date":"2023-10-10T16:00:00.000Z","stockId":2305,"sp":2.12},{"date":"2023-10-09T16:00:00.000Z","stockId":2305,"sp":2.09},{"date":"2023-10-08T16:00:00.000Z","stockId":2305,"sp":2.09},{"date":"2023-09-27T16:00:00.000Z","stockId":2305,"sp":2.19},{"date":"2023-09-26T16:00:00.000Z","stockId":2305,"sp":2.18},{"date":"2023-09-25T16:00:00.000Z","stockId":2305,"sp":2.28},{"date":"2023-09-24T16:00:00.000Z","stockId":2305,"sp":2.31},{"date":"2023-09-21T16:00:00.000Z","stockId":2305,"sp":2.34},{"date":"2023-09-20T16:00:00.000Z","stockId":2305,"sp":2.45},{"date":"2023-09-19T16:00:00.000Z","stockId":2305,"sp":2.23},{"date":"2023-09-18T16:00:00.000Z","stockId":2305,"sp":2.15},{"date":"2023-09-17T16:00:00.000Z","stockId":2305,"sp":2.17},{"date":"2023-09-14T16:00:00.000Z","stockId":2305,"sp":2.18},{"date":"2023-09-13T16:00:00.000Z","stockId":2305,"sp":2.16},{"date":"2023-09-12T16:00:00.000Z","stockId":2305,"sp":2.19},{"date":"2023-09-11T16:00:00.000Z","stockId":2305,"sp":2.18},{"date":"2023-09-10T16:00:00.000Z","stockId":2305,"sp":2.18},{"date":"2023-09-07T16:00:00.000Z","stockId":2305,"sp":2.2},{"date":"2023-09-06T16:00:00.000Z","stockId":2305,"sp":2.24},{"date":"2023-09-05T16:00:00.000Z","stockId":2305,"sp":2.27},{"date":"2023-09-04T16:00:00.000Z","stockId":2305,"sp":2.2},{"date":"2023-09-03T16:00:00.000Z","stockId":2305,"sp":2.28},{"date":"2023-08-31T16:00:00.000Z","stockId":2305,"sp":2.27},{"date":"2023-08-30T16:00:00.000Z","stockId":2305,"sp":2.36},{"date":"2023-08-29T16:00:00.000Z","stockId":2305,"sp":2.52},{"date":"2023-08-28T16:00:00.000Z","stockId":2305,"sp":2.55},{"date":"2023-08-27T16:00:00.000Z","stockId":2305,"sp":2.48},{"date":"2023-08-24T16:00:00.000Z","stockId":2305,"sp":2.29},{"date":"2023-08-23T16:00:00.000Z","stockId":2305,"sp":2.26},{"date":"2023-08-22T16:00:00.000Z","stockId":2305,"sp":2.32},{"date":"2023-08-21T16:00:00.000Z","stockId":2305,"sp":2.39},{"date":"2023-08-20T16:00:00.000Z","stockId":2305,"sp":2.39},{"date":"2023-08-17T16:00:00.000Z","stockId":2305,"sp":2.46},{"date":"2023-08-16T16:00:00.000Z","stockId":2305,"sp":2.58},{"date":"2023-08-15T16:00:00.000Z","stockId":2305,"sp":2.51},{"date":"2023-08-14T16:00:00.000Z","stockId":2305,"sp":2.47},{"date":"2023-08-13T16:00:00.000Z","stockId":2305,"sp":2.51},{"date":"2023-08-10T16:00:00.000Z","stockId":2305,"sp":2.55},{"date":"2023-08-09T16:00:00.000Z","stockId":2305,"sp":2.55},{"date":"2023-08-08T16:00:00.000Z","stockId":2305,"sp":2.57},{"date":"2023-08-07T16:00:00.000Z","stockId":2305,"sp":2.56},{"date":"2023-08-06T16:00:00.000Z","stockId":2305,"sp":2.58},{"date":"2023-08-03T16:00:00.000Z","stockId":2305,"sp":2.69},{"date":"2023-08-02T16:00:00.000Z","stockId":2305,"sp":2.76},{"date":"2023-08-01T16:00:00.000Z","stockId":2305,"sp":2.74},{"date":"2023-07-31T16:00:00.000Z","stockId":2305,"sp":2.71},{"date":"2023-07-30T16:00:00.000Z","stockId":2305,"sp":2.7},{"date":"2023-07-27T16:00:00.000Z","stockId":2305,"sp":2.57},{"date":"2023-07-26T16:00:00.000Z","stockId":2305,"sp":2.55},{"date":"2023-07-25T16:00:00.000Z","stockId":2305,"sp":2.7},{"date":"2023-07-24T16:00:00.000Z","stockId":2305,"sp":2.45},{"date":"2023-07-23T16:00:00.000Z","stockId":2305,"sp":2.32},{"date":"2023-07-20T16:00:00.000Z","stockId":2305,"sp":2.33}],"dateFlag":"day"}