window.pageData = {"stock":{"_id":2073,"stockCode":"002073","exchange":"sz","market":"a","stockType":"company","followedNum":242,"ipoDate":"2006-10-17T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":15,"fsTableType":"non_financial","tickerId":2073,"establishDate":"2000-12-27T16:00:00.000Z","memoNum":8,"listingStatus":"normally_listed","currency":"CNY","name":"软控股份","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"rkgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"袁仲雪","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-20T16:00:00.000Z"],"lastExpectedDate":"2026-08-20T16:00:00.000Z","lastUpdated":"2026-08-01T19:21:47.283Z"}],"province":{"shortName":"山东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000640209,"stockCode":"640209","name":"其它专用机械","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640209,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":84.72898535620133},"pb":{"mcw":6.243738430707292},"ps_ttm":{"mcw":7.228777562079533},"dyr":{"mcw":0.00394957321137936}},"staticDividendYieldRatio":0.003834879800568183},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030106,"stockCode":"C030106","exchange":"sz","stockType":"industry","source":"cni","tickerId":30106,"name":"专用设备"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw","tickerId":640200,"source":"sw"},{"_id":2010000640209,"stockCode":"640209","name":"其它专用机械","stockType":"industry","exchange":"sw","tickerId":640209,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw_2021","tickerId":640200,"source":"sw_2021"},{"_id":2020000640209,"stockCode":"640209","name":"其他专用设备","stockType":"industry","exchange":"sw_2021","tickerId":640209,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931588","tickerId":931588,"source":"csi","name":"1000价值稳健","weighting":0.00763},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00054},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0005},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00009},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00009}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.mesnac.com","companyName":"软控股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2073,"type":"tr_dri","cagr_p_r_fs":0.0030522226612237358,"cagr_p_r_fys":-0.28704233347160524,"cagr_p_r_y1":-0.32267005743351074,"cagr_p_r_y3":-0.044163952150240826,"cagr_p_r_y5":0.049832361810543846,"p_r_fs":0.062150991691837465,"cagr_p_r_d30":0.09245283018867956,"cagr_p_r_d60":0.0018284452080019609,"cagr_p_r_d90":-0.14171270573021977,"last_data_date":"2026-07-30T16:00:00.000Z","period_date":"2006-10-17T16:00:00.000Z","cagr_p_r_y10":-0.054488150681904046,"cagr_p_r_d14":0.08426966292134863,"cagr_p_r_d7":0.08022388059701524},"shnc":{"stockId":2073,"type":"shnc","shnc_rld":"2026-07-19T16:00:00.000Z","shnc_rln":69223,"shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":68844,"shnc_q1":-0.013088292214401422,"shnc_q2":0.05100529746729157,"shnc_q3":-0.016036360517965868,"shnc_d60":-0.031426212763575816,"shnc_d90":-0.02453356631531481,"shnc_y2":0.6013833946376107,"shnc_d10":0.006177505160033722,"shnc_d20":0.005505200162686654,"shnc_d30":-0.01011011011011011,"shnc_y1":0.05302949632626983},"ple":{"stockId":2073,"type":"ple","ps":115000000,"ps_mc":665850000,"ps_shbt10sh_r":0.4780692615864854,"ps_sc_r":0.1123,"pc":1,"last_data_date":"2026-07-23T16:00:00.000Z"},"mtasl":{"stockId":2073,"type":"mtasl","last_data_date":"2026-07-29T16:00:00.000Z","spc":0.0336,"mtaslb":445935381,"mtaslb_mc_r":0.07530372864405463,"mtaslb_fbc":1277343,"mtaslb_fb":443811957,"mtaslb_smc":-17000,"mtaslb_sb":2123424,"fb_mc_rc_d1":0.0002157009619682603,"fb_mc_rc_d5":-0.0002311880287791972,"fb_mc_rc_d20":-0.003720384704442985,"fb_mc_rc_d60":-0.012453975613650626,"fb_mc_rc_d120":-0.010458397860427328,"sb_mc_rc_d1":1.642501964622493e-7,"sb_mc_rc_d5":-0.000044286533405921255,"sb_mc_rc_d20":-0.00007092392137974553,"sb_mc_rc_d60":0.00002176915806487403,"sb_mc_rc_d120":0.0000259135016862176,"npa_o_f_d1":1277343,"npa_o_f_d120":-51240607,"npa_o_f_d20":-20130788,"npa_o_f_d5":-1209807,"npa_o_f_d60":-66747475,"fb_mc_rc_d240":-0.009648866442916024,"npa_o_f_d240":-35654276},"mm_ha":{"stockId":2073,"type":"mm_ha","mm_sh":6109610,"mm_sha":31403395,"mm_sh_cap_r":0.006025191921688436,"spc":0.0059,"mm_shc_v_r":0.012309040913351327,"mm_sh_nba_d1":3933897.1356736366,"mm_sh_nba_d5":3933897.1356736366,"mm_sh_nba_d20":3933897.1356736366,"mm_sh_nba_d60":3933897.1356736366,"mm_sh_nba_d120":25997166.035658054,"mm_sh_nba_d240":143128577.72800022,"mm_sh_cap_rc_d1":0.0004318806542786338,"mm_sh_cap_rc_d5":0.0004318806542786338,"mm_sh_cap_rc_d20":0.0004318806542786338,"mm_sh_cap_rc_d60":0.0004318806542786338,"mm_sh_cap_rc_d120":0.0029192400689417447,"mm_sh_nbv_d1":436001,"mm_sh_nbv_d5":436001,"mm_sh_nbv_d20":436001,"mm_sh_nbv_d60":436001,"mm_sh_nbv_d120":2947091,"mm_sh_nbv_d240":15882510,"mm_sh_nbp_d1":-230324.64138249072,"mm_sh_nbp_d5":-2274743.317778578,"mm_sh_nbp_d20":-2274743.317778578,"mm_sh_nbp_d60":-2274743.317778578,"mm_sh_nbp_d120":-49283654.50915256,"mm_sh_nbp_d240":-40686946.14837737,"mm_sh_nbpr_d1":-0.058548719867086756,"mm_sh_nbpr_d5":-0.15686542677881118,"mm_sh_nbpr_d20":-0.15686542677881118,"mm_sh_nbpr_d60":-0.15686542677881118,"mm_sh_nbpr_d120":-0.3522745638136405,"mm_sh_nbpr_d240":-1.8828686785815667,"mm_sh_cap_rc_d240":0.015732415316448638,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0004953185327015059,"mm_shc_v_r_d20":0.0006154520456675664,"mm_shc_v_r_d240":0.001853338361656528,"mm_shc_v_r_d5":0.0024618081826702654,"mm_shc_v_r_d60":0.00020515068188918878,"mm_sh_cap_rc_q1":-0.0018256066929887198,"mm_sh_cap_rc_q2":-0.013187221774242686,"mm_sh_cap_rc_q3":-0.018353061946961232,"mm_sh_cap_rc_q4":-0.017923085286741008,"mm_sh_nba_q1":-9458972.96904038,"mm_sh_nba_q2":-91223385.9148021,"mm_sh_nba_q3":-133809731.6347462,"mm_sh_nba_q4":-129875834.49907255,"mm_sh_nbv_q1":-1851185,"mm_sh_nbv_q2":-13371986,"mm_sh_nbv_q3":-18610204,"mm_sh_nbv_q4":-18174203}},"priceMetrics":{"pe_ttm":16.591478477681523,"d_pe_ttm":18.941368215779256,"pb":0.9339103141954411,"pb_wo_gw":0.9339103141954411,"dyr":0.012048563464995467,"mc":5931179613.87,"mc_om":5931179613.87,"sp":5.79,"spc":-0.0086,"ta":128552050,"to_r":0.0218846770074955,"cmc":5871122839,"ecmc":5027651352.93,"ecmc_psh":72630,"shn":69223},"differentMarketStocks":[],"staticDividendYieldRatio":0.012048563464995467},"priceMetricsList":[{"stockId":2073,"date":"2026-07-30T16:00:00.000Z","sp":5.79},{"date":"2026-07-29T16:00:00.000Z","stockId":2073,"sp":5.84},{"stockId":2073,"date":"2026-07-28T16:00:00.000Z","sp":5.65},{"date":"2026-07-27T16:00:00.000Z","stockId":2073,"sp":5.5},{"stockId":2073,"date":"2026-07-26T16:00:00.000Z","sp":5.44},{"date":"2026-07-23T16:00:00.000Z","stockId":2073,"sp":5.36},{"stockId":2073,"date":"2026-07-22T16:00:00.000Z","sp":5.49},{"date":"2026-07-21T16:00:00.000Z","stockId":2073,"sp":5.39},{"date":"2026-07-20T16:00:00.000Z","stockId":2073,"sp":5.47},{"date":"2026-07-19T16:00:00.000Z","stockId":2073,"sp":5.45},{"date":"2026-07-16T16:00:00.000Z","stockId":2073,"sp":5.34},{"date":"2026-07-15T16:00:00.000Z","stockId":2073,"sp":5.41},{"date":"2026-07-14T16:00:00.000Z","stockId":2073,"sp":5.38},{"stockId":2073,"date":"2026-07-13T16:00:00.000Z","sp":5.24},{"date":"2026-07-12T16:00:00.000Z","stockId":2073,"sp":5.16},{"stockId":2073,"date":"2026-07-09T16:00:00.000Z","sp":5.23},{"date":"2026-07-08T16:00:00.000Z","stockId":2073,"sp":5.16},{"stockId":2073,"date":"2026-07-07T16:00:00.000Z","sp":5.2},{"stockId":2073,"date":"2026-07-06T16:00:00.000Z","sp":5.26},{"date":"2026-07-05T16:00:00.000Z","stockId":2073,"sp":5.38},{"stockId":2073,"date":"2026-07-02T16:00:00.000Z","sp":5.44},{"date":"2026-07-01T16:00:00.000Z","stockId":2073,"sp":5.33},{"stockId":2073,"date":"2026-06-30T16:00:00.000Z","sp":5.3},{"date":"2026-06-29T16:00:00.000Z","stockId":2073,"sp":5.14},{"stockId":2073,"date":"2026-06-28T16:00:00.000Z","sp":5.11},{"stockId":2073,"date":"2026-06-25T16:00:00.000Z","sp":5.09},{"stockId":2073,"date":"2026-06-24T16:00:00.000Z","sp":5.25},{"date":"2026-06-23T16:00:00.000Z","stockId":2073,"sp":5.28},{"stockId":2073,"date":"2026-06-22T16:00:00.000Z","sp":5.46},{"stockId":2073,"date":"2026-06-21T16:00:00.000Z","sp":5.4},{"stockId":2073,"date":"2026-06-17T16:00:00.000Z","sp":5.34},{"date":"2026-06-16T16:00:00.000Z","stockId":2073,"sp":5.38},{"stockId":2073,"date":"2026-06-15T16:00:00.000Z","sp":5.52},{"stockId":2073,"date":"2026-06-14T16:00:00.000Z","sp":5.55},{"stockId":2073,"date":"2026-06-11T16:00:00.000Z","sp":5.45},{"date":"2026-06-10T16:00:00.000Z","stockId":2073,"sp":5.35},{"stockId":2073,"date":"2026-06-09T16:00:00.000Z","sp":5.49},{"stockId":2073,"date":"2026-06-08T16:00:00.000Z","sp":5.59},{"date":"2026-06-07T16:00:00.000Z","stockId":2073,"sp":5.59},{"date":"2026-06-04T16:00:00.000Z","stockId":2073,"sp":5.71},{"date":"2026-06-03T16:00:00.000Z","stockId":2073,"sp":5.61},{"date":"2026-06-02T16:00:00.000Z","stockId":2073,"sp":5.71},{"date":"2026-06-01T16:00:00.000Z","stockId":2073,"sp":5.7},{"stockId":2073,"date":"2026-05-31T16:00:00.000Z","sp":5.8},{"date":"2026-05-28T16:00:00.000Z","stockId":2073,"sp":5.68},{"date":"2026-05-27T16:00:00.000Z","stockId":2073,"sp":5.74},{"stockId":2073,"date":"2026-05-26T16:00:00.000Z","sp":5.71},{"date":"2026-05-25T16:00:00.000Z","stockId":2073,"sp":5.89},{"stockId":2073,"date":"2026-05-24T16:00:00.000Z","sp":5.95},{"date":"2026-05-21T16:00:00.000Z","stockId":2073,"sp":5.99},{"stockId":2073,"date":"2026-05-20T16:00:00.000Z","sp":6},{"stockId":2073,"date":"2026-05-19T16:00:00.000Z","sp":6.06},{"stockId":2073,"date":"2026-05-18T16:00:00.000Z","sp":6.15},{"stockId":2073,"date":"2026-05-17T16:00:00.000Z","sp":6.08},{"date":"2026-05-14T16:00:00.000Z","stockId":2073,"sp":6.21},{"date":"2026-05-13T16:00:00.000Z","stockId":2073,"sp":6.3},{"date":"2026-05-12T16:00:00.000Z","stockId":2073,"sp":6.52},{"stockId":2073,"date":"2026-05-11T16:00:00.000Z","sp":6.6},{"stockId":2073,"date":"2026-05-10T16:00:00.000Z","sp":6.76},{"stockId":2073,"date":"2026-05-07T16:00:00.000Z","sp":6.82},{"date":"2026-05-06T16:00:00.000Z","stockId":2073,"sp":6.74},{"stockId":2073,"date":"2026-05-05T16:00:00.000Z","sp":6.77},{"stockId":2073,"date":"2026-04-29T16:00:00.000Z","sp":6.77},{"stockId":2073,"date":"2026-04-28T16:00:00.000Z","sp":7.11},{"stockId":2073,"date":"2026-04-27T16:00:00.000Z","sp":7.03},{"stockId":2073,"date":"2026-04-26T16:00:00.000Z","sp":7.11},{"date":"2026-04-23T16:00:00.000Z","stockId":2073,"sp":7.12},{"date":"2026-04-22T16:00:00.000Z","stockId":2073,"sp":7.19},{"date":"2026-04-21T16:00:00.000Z","stockId":2073,"sp":7.32},{"stockId":2073,"date":"2026-04-20T16:00:00.000Z","sp":7.26},{"stockId":2073,"date":"2026-04-19T16:00:00.000Z","sp":7.35},{"stockId":2073,"date":"2026-04-16T16:00:00.000Z","sp":7.31},{"stockId":2073,"date":"2026-04-15T16:00:00.000Z","sp":7.26},{"stockId":2073,"date":"2026-04-14T16:00:00.000Z","sp":7.23},{"date":"2026-04-13T16:00:00.000Z","stockId":2073,"sp":7.12},{"stockId":2073,"date":"2026-04-12T16:00:00.000Z","sp":7.08},{"date":"2026-04-09T16:00:00.000Z","stockId":2073,"sp":7.2},{"stockId":2073,"date":"2026-04-08T16:00:00.000Z","sp":7.16},{"date":"2026-04-07T16:00:00.000Z","stockId":2073,"sp":7.2},{"date":"2026-04-06T16:00:00.000Z","stockId":2073,"sp":6.91},{"date":"2026-04-02T16:00:00.000Z","stockId":2073,"sp":6.9},{"date":"2026-04-01T16:00:00.000Z","stockId":2073,"sp":7.58},{"date":"2026-03-31T16:00:00.000Z","stockId":2073,"sp":7.38},{"stockId":2073,"date":"2026-03-30T16:00:00.000Z","sp":7.05},{"date":"2026-03-29T16:00:00.000Z","stockId":2073,"sp":7.11},{"stockId":2073,"date":"2026-03-26T16:00:00.000Z","sp":7.11},{"date":"2026-03-25T16:00:00.000Z","stockId":2073,"sp":7.06},{"stockId":2073,"date":"2026-03-24T16:00:00.000Z","sp":7.1},{"date":"2026-03-23T16:00:00.000Z","stockId":2073,"sp":6.99},{"date":"2026-03-22T16:00:00.000Z","stockId":2073,"sp":6.82},{"date":"2026-03-19T16:00:00.000Z","stockId":2073,"sp":7.24},{"stockId":2073,"date":"2026-03-18T16:00:00.000Z","sp":7.4},{"stockId":2073,"date":"2026-03-17T16:00:00.000Z","sp":7.62},{"stockId":2073,"date":"2026-03-16T16:00:00.000Z","sp":7.65},{"date":"2026-03-15T16:00:00.000Z","stockId":2073,"sp":7.75},{"date":"2026-03-12T16:00:00.000Z","stockId":2073,"sp":7.79},{"date":"2026-03-11T16:00:00.000Z","stockId":2073,"sp":7.84},{"date":"2026-03-10T16:00:00.000Z","stockId":2073,"sp":7.81},{"date":"2026-03-09T16:00:00.000Z","stockId":2073,"sp":7.82},{"stockId":2073,"date":"2026-03-08T16:00:00.000Z","sp":7.79},{"stockId":2073,"date":"2026-03-05T16:00:00.000Z","sp":7.76},{"date":"2026-03-04T16:00:00.000Z","stockId":2073,"sp":7.64},{"date":"2026-03-03T16:00:00.000Z","stockId":2073,"sp":7.5},{"stockId":2073,"date":"2026-03-02T16:00:00.000Z","sp":7.69},{"date":"2026-03-01T16:00:00.000Z","stockId":2073,"sp":8.09},{"stockId":2073,"date":"2026-02-26T16:00:00.000Z","sp":8.36},{"stockId":2073,"date":"2026-02-25T16:00:00.000Z","sp":8.36},{"date":"2026-02-24T16:00:00.000Z","stockId":2073,"sp":8.34},{"date":"2026-02-23T16:00:00.000Z","stockId":2073,"sp":8.2},{"stockId":2073,"date":"2026-02-12T16:00:00.000Z","sp":8.02},{"stockId":2073,"date":"2026-02-11T16:00:00.000Z","sp":8.19},{"date":"2026-02-10T16:00:00.000Z","stockId":2073,"sp":8.2},{"stockId":2073,"date":"2026-02-09T16:00:00.000Z","sp":8.2},{"date":"2026-02-08T16:00:00.000Z","stockId":2073,"sp":8.2},{"stockId":2073,"date":"2026-02-05T16:00:00.000Z","sp":8.1},{"date":"2026-02-04T16:00:00.000Z","stockId":2073,"sp":8.1},{"date":"2026-02-03T16:00:00.000Z","stockId":2073,"sp":8.29},{"date":"2026-02-02T16:00:00.000Z","stockId":2073,"sp":8.19},{"stockId":2073,"date":"2026-02-01T16:00:00.000Z","sp":8.1},{"date":"2026-01-29T16:00:00.000Z","stockId":2073,"sp":8.28},{"stockId":2073,"date":"2026-01-28T16:00:00.000Z","sp":8.38},{"date":"2026-01-27T16:00:00.000Z","stockId":2073,"sp":8.44},{"stockId":2073,"date":"2026-01-26T16:00:00.000Z","sp":8.48},{"stockId":2073,"date":"2026-01-25T16:00:00.000Z","sp":8.55},{"stockId":2073,"date":"2026-01-22T16:00:00.000Z","sp":8.7},{"date":"2026-01-21T16:00:00.000Z","stockId":2073,"sp":8.56},{"date":"2026-01-20T16:00:00.000Z","stockId":2073,"sp":8.52},{"date":"2026-01-19T16:00:00.000Z","stockId":2073,"sp":8.49},{"stockId":2073,"date":"2026-01-18T16:00:00.000Z","sp":8.46},{"date":"2026-01-15T16:00:00.000Z","stockId":2073,"sp":8.37},{"date":"2026-01-14T16:00:00.000Z","stockId":2073,"sp":8.39},{"stockId":2073,"date":"2026-01-13T16:00:00.000Z","sp":8.32},{"date":"2026-01-12T16:00:00.000Z","stockId":2073,"sp":8.34},{"stockId":2073,"date":"2026-01-11T16:00:00.000Z","sp":8.55},{"stockId":2073,"date":"2026-01-08T16:00:00.000Z","sp":8.35},{"date":"2026-01-07T16:00:00.000Z","stockId":2073,"sp":8.34},{"date":"2026-01-06T16:00:00.000Z","stockId":2073,"sp":8.25},{"date":"2026-01-05T16:00:00.000Z","stockId":2073,"sp":8.31},{"date":"2026-01-04T16:00:00.000Z","stockId":2073,"sp":8.19},{"date":"2025-12-30T16:00:00.000Z","stockId":2073,"sp":8.15},{"date":"2025-12-29T16:00:00.000Z","stockId":2073,"sp":8.2},{"date":"2025-12-28T16:00:00.000Z","stockId":2073,"sp":8.15},{"date":"2025-12-25T16:00:00.000Z","stockId":2073,"sp":8.2},{"date":"2025-12-24T16:00:00.000Z","stockId":2073,"sp":8.23},{"date":"2025-12-23T16:00:00.000Z","stockId":2073,"sp":8.15},{"date":"2025-12-22T16:00:00.000Z","stockId":2073,"sp":8.11},{"date":"2025-12-21T16:00:00.000Z","stockId":2073,"sp":8.14},{"date":"2025-12-18T16:00:00.000Z","stockId":2073,"sp":8.13},{"date":"2025-12-17T16:00:00.000Z","stockId":2073,"sp":8.02},{"date":"2025-12-16T16:00:00.000Z","stockId":2073,"sp":8.05},{"date":"2025-12-15T16:00:00.000Z","stockId":2073,"sp":7.89},{"date":"2025-12-14T16:00:00.000Z","stockId":2073,"sp":8.16},{"date":"2025-12-11T16:00:00.000Z","stockId":2073,"sp":8.25},{"date":"2025-12-10T16:00:00.000Z","stockId":2073,"sp":8.13},{"date":"2025-12-09T16:00:00.000Z","stockId":2073,"sp":8.42},{"date":"2025-12-08T16:00:00.000Z","stockId":2073,"sp":8.56},{"date":"2025-12-07T16:00:00.000Z","stockId":2073,"sp":8.69},{"date":"2025-12-04T16:00:00.000Z","stockId":2073,"sp":8.49},{"date":"2025-12-03T16:00:00.000Z","stockId":2073,"sp":8.36},{"date":"2025-12-02T16:00:00.000Z","stockId":2073,"sp":8.42},{"date":"2025-12-01T16:00:00.000Z","stockId":2073,"sp":8.46},{"date":"2025-11-30T16:00:00.000Z","stockId":2073,"sp":8.55},{"date":"2025-11-27T16:00:00.000Z","stockId":2073,"sp":8.6},{"date":"2025-11-26T16:00:00.000Z","stockId":2073,"sp":8.45},{"date":"2025-11-25T16:00:00.000Z","stockId":2073,"sp":8.39},{"date":"2025-11-24T16:00:00.000Z","stockId":2073,"sp":8.46},{"date":"2025-11-23T16:00:00.000Z","stockId":2073,"sp":8.42},{"date":"2025-11-20T16:00:00.000Z","stockId":2073,"sp":8.46},{"date":"2025-11-19T16:00:00.000Z","stockId":2073,"sp":8.81},{"date":"2025-11-18T16:00:00.000Z","stockId":2073,"sp":9.09},{"date":"2025-11-17T16:00:00.000Z","stockId":2073,"sp":8.95},{"date":"2025-11-16T16:00:00.000Z","stockId":2073,"sp":9.05},{"date":"2025-11-13T16:00:00.000Z","stockId":2073,"sp":9.05},{"date":"2025-11-12T16:00:00.000Z","stockId":2073,"sp":8.98},{"date":"2025-11-11T16:00:00.000Z","stockId":2073,"sp":8.87},{"date":"2025-11-10T16:00:00.000Z","stockId":2073,"sp":8.95},{"date":"2025-11-09T16:00:00.000Z","stockId":2073,"sp":8.98},{"date":"2025-11-06T16:00:00.000Z","stockId":2073,"sp":8.91},{"date":"2025-11-05T16:00:00.000Z","stockId":2073,"sp":8.85},{"date":"2025-11-04T16:00:00.000Z","stockId":2073,"sp":8.82},{"date":"2025-11-03T16:00:00.000Z","stockId":2073,"sp":8.61},{"date":"2025-11-02T16:00:00.000Z","stockId":2073,"sp":8.71},{"date":"2025-10-30T16:00:00.000Z","stockId":2073,"sp":8.63},{"date":"2025-10-29T16:00:00.000Z","stockId":2073,"sp":8.66},{"date":"2025-10-28T16:00:00.000Z","stockId":2073,"sp":8.53},{"date":"2025-10-27T16:00:00.000Z","stockId":2073,"sp":8.25},{"date":"2025-10-26T16:00:00.000Z","stockId":2073,"sp":8.17},{"date":"2025-10-23T16:00:00.000Z","stockId":2073,"sp":8.21},{"date":"2025-10-22T16:00:00.000Z","stockId":2073,"sp":8.16},{"date":"2025-10-21T16:00:00.000Z","stockId":2073,"sp":8.14},{"date":"2025-10-20T16:00:00.000Z","stockId":2073,"sp":8.21},{"date":"2025-10-19T16:00:00.000Z","stockId":2073,"sp":8.12},{"date":"2025-10-16T16:00:00.000Z","stockId":2073,"sp":8.04},{"date":"2025-10-15T16:00:00.000Z","stockId":2073,"sp":8.6},{"date":"2025-10-14T16:00:00.000Z","stockId":2073,"sp":8.68},{"date":"2025-10-13T16:00:00.000Z","stockId":2073,"sp":8.53},{"date":"2025-10-12T16:00:00.000Z","stockId":2073,"sp":8.78},{"date":"2025-10-09T16:00:00.000Z","stockId":2073,"sp":8.91},{"date":"2025-10-08T16:00:00.000Z","stockId":2073,"sp":9.12},{"date":"2025-09-29T16:00:00.000Z","stockId":2073,"sp":8.98},{"date":"2025-09-28T16:00:00.000Z","stockId":2073,"sp":9.08},{"date":"2025-09-25T16:00:00.000Z","stockId":2073,"sp":8.62},{"date":"2025-09-24T16:00:00.000Z","stockId":2073,"sp":8.8},{"date":"2025-09-23T16:00:00.000Z","stockId":2073,"sp":8.72},{"date":"2025-09-22T16:00:00.000Z","stockId":2073,"sp":8.44},{"date":"2025-09-21T16:00:00.000Z","stockId":2073,"sp":8.57},{"date":"2025-09-18T16:00:00.000Z","stockId":2073,"sp":8.61},{"date":"2025-09-17T16:00:00.000Z","stockId":2073,"sp":8.82},{"date":"2025-09-16T16:00:00.000Z","stockId":2073,"sp":8.89},{"date":"2025-09-15T16:00:00.000Z","stockId":2073,"sp":8.95},{"date":"2025-09-14T16:00:00.000Z","stockId":2073,"sp":8.88},{"date":"2025-09-11T16:00:00.000Z","stockId":2073,"sp":8.85},{"date":"2025-09-10T16:00:00.000Z","stockId":2073,"sp":8.88},{"date":"2025-09-09T16:00:00.000Z","stockId":2073,"sp":8.84},{"date":"2025-09-08T16:00:00.000Z","stockId":2073,"sp":8.89},{"date":"2025-09-07T16:00:00.000Z","stockId":2073,"sp":9.3},{"date":"2025-09-04T16:00:00.000Z","stockId":2073,"sp":8.45},{"date":"2025-09-03T16:00:00.000Z","stockId":2073,"sp":8.09},{"date":"2025-09-02T16:00:00.000Z","stockId":2073,"sp":8.13},{"date":"2025-09-01T16:00:00.000Z","stockId":2073,"sp":8.34},{"date":"2025-08-31T16:00:00.000Z","stockId":2073,"sp":8.42},{"date":"2025-08-28T16:00:00.000Z","stockId":2073,"sp":8.47},{"date":"2025-08-27T16:00:00.000Z","stockId":2073,"sp":8.6},{"date":"2025-08-26T16:00:00.000Z","stockId":2073,"sp":8.67},{"date":"2025-08-25T16:00:00.000Z","stockId":2073,"sp":8.96},{"date":"2025-08-24T16:00:00.000Z","stockId":2073,"sp":8.8},{"date":"2025-08-21T16:00:00.000Z","stockId":2073,"sp":8.77},{"date":"2025-08-20T16:00:00.000Z","stockId":2073,"sp":8.81},{"date":"2025-08-19T16:00:00.000Z","stockId":2073,"sp":8.92},{"date":"2025-08-18T16:00:00.000Z","stockId":2073,"sp":9.12},{"date":"2025-08-17T16:00:00.000Z","stockId":2073,"sp":9},{"date":"2025-08-14T16:00:00.000Z","stockId":2073,"sp":8.97},{"date":"2025-08-13T16:00:00.000Z","stockId":2073,"sp":8.78},{"date":"2025-08-12T16:00:00.000Z","stockId":2073,"sp":8.79},{"date":"2025-08-11T16:00:00.000Z","stockId":2073,"sp":8.77},{"date":"2025-08-10T16:00:00.000Z","stockId":2073,"sp":8.77},{"date":"2025-08-07T16:00:00.000Z","stockId":2073,"sp":8.67},{"date":"2025-08-06T16:00:00.000Z","stockId":2073,"sp":8.69},{"date":"2025-08-05T16:00:00.000Z","stockId":2073,"sp":8.83},{"date":"2025-08-04T16:00:00.000Z","stockId":2073,"sp":8.7},{"date":"2025-08-03T16:00:00.000Z","stockId":2073,"sp":8.69},{"date":"2025-07-31T16:00:00.000Z","stockId":2073,"sp":8.61},{"date":"2025-07-30T16:00:00.000Z","stockId":2073,"sp":8.63},{"date":"2025-07-29T16:00:00.000Z","stockId":2073,"sp":8.74},{"date":"2025-07-28T16:00:00.000Z","stockId":2073,"sp":8.87},{"date":"2025-07-27T16:00:00.000Z","stockId":2073,"sp":8.93},{"date":"2025-07-24T16:00:00.000Z","stockId":2073,"sp":8.97},{"date":"2025-07-23T16:00:00.000Z","stockId":2073,"sp":9.07},{"date":"2025-07-22T16:00:00.000Z","stockId":2073,"sp":9.07},{"date":"2025-07-21T16:00:00.000Z","stockId":2073,"sp":9.24},{"date":"2025-07-20T16:00:00.000Z","stockId":2073,"sp":9.25},{"date":"2025-07-17T16:00:00.000Z","stockId":2073,"sp":9.23},{"date":"2025-07-16T16:00:00.000Z","stockId":2073,"sp":8.88},{"date":"2025-07-15T16:00:00.000Z","stockId":2073,"sp":8.75},{"date":"2025-07-14T16:00:00.000Z","stockId":2073,"sp":8.69},{"date":"2025-07-13T16:00:00.000Z","stockId":2073,"sp":8.83},{"date":"2025-07-10T16:00:00.000Z","stockId":2073,"sp":8.9},{"date":"2025-07-09T16:00:00.000Z","stockId":2073,"sp":8.78},{"date":"2025-07-08T16:00:00.000Z","stockId":2073,"sp":8.83},{"date":"2025-07-07T16:00:00.000Z","stockId":2073,"sp":8.94},{"date":"2025-07-06T16:00:00.000Z","stockId":2073,"sp":8.97},{"date":"2025-07-03T16:00:00.000Z","stockId":2073,"sp":8.99},{"date":"2025-07-02T16:00:00.000Z","stockId":2073,"sp":9.46},{"date":"2025-07-01T16:00:00.000Z","stockId":2073,"sp":9.05},{"date":"2025-06-30T16:00:00.000Z","stockId":2073,"sp":9.24},{"date":"2025-06-29T16:00:00.000Z","stockId":2073,"sp":8.89},{"date":"2025-06-26T16:00:00.000Z","stockId":2073,"sp":8.69},{"date":"2025-06-25T16:00:00.000Z","stockId":2073,"sp":8.68},{"date":"2025-06-24T16:00:00.000Z","stockId":2073,"sp":8.84},{"date":"2025-06-23T16:00:00.000Z","stockId":2073,"sp":8.04},{"date":"2025-06-22T16:00:00.000Z","stockId":2073,"sp":7.75},{"date":"2025-06-19T16:00:00.000Z","stockId":2073,"sp":7.64},{"date":"2025-06-18T16:00:00.000Z","stockId":2073,"sp":7.69},{"date":"2025-06-17T16:00:00.000Z","stockId":2073,"sp":7.86},{"date":"2025-06-16T16:00:00.000Z","stockId":2073,"sp":7.75},{"date":"2025-06-15T16:00:00.000Z","stockId":2073,"sp":7.79},{"date":"2025-06-12T16:00:00.000Z","stockId":2073,"sp":7.82},{"date":"2025-06-11T16:00:00.000Z","stockId":2073,"sp":8.01},{"date":"2025-06-10T16:00:00.000Z","stockId":2073,"sp":7.91},{"date":"2025-06-09T16:00:00.000Z","stockId":2073,"sp":7.82},{"date":"2025-06-08T16:00:00.000Z","stockId":2073,"sp":7.91},{"date":"2025-06-05T16:00:00.000Z","stockId":2073,"sp":7.88},{"date":"2025-06-04T16:00:00.000Z","stockId":2073,"sp":7.94},{"date":"2025-06-03T16:00:00.000Z","stockId":2073,"sp":7.83},{"date":"2025-06-02T16:00:00.000Z","stockId":2073,"sp":7.74},{"date":"2025-05-29T16:00:00.000Z","stockId":2073,"sp":7.79},{"date":"2025-05-28T16:00:00.000Z","stockId":2073,"sp":7.96},{"date":"2025-05-27T16:00:00.000Z","stockId":2073,"sp":7.82},{"date":"2025-05-26T16:00:00.000Z","stockId":2073,"sp":7.82},{"date":"2025-05-25T16:00:00.000Z","stockId":2073,"sp":7.94},{"date":"2025-05-22T16:00:00.000Z","stockId":2073,"sp":7.92},{"date":"2025-05-21T16:00:00.000Z","stockId":2073,"sp":8.04},{"date":"2025-05-20T16:00:00.000Z","stockId":2073,"sp":8.16},{"date":"2025-05-19T16:00:00.000Z","stockId":2073,"sp":8.23},{"date":"2025-05-18T16:00:00.000Z","stockId":2073,"sp":8.2},{"date":"2025-05-15T16:00:00.000Z","stockId":2073,"sp":8.16},{"date":"2025-05-14T16:00:00.000Z","stockId":2073,"sp":8},{"date":"2025-05-13T16:00:00.000Z","stockId":2073,"sp":8.17},{"date":"2025-05-12T16:00:00.000Z","stockId":2073,"sp":8.19},{"date":"2025-05-11T16:00:00.000Z","stockId":2073,"sp":8.22},{"date":"2025-05-08T16:00:00.000Z","stockId":2073,"sp":8.13},{"date":"2025-05-07T16:00:00.000Z","stockId":2073,"sp":8.22},{"date":"2025-05-06T16:00:00.000Z","stockId":2073,"sp":8.06},{"date":"2025-05-05T16:00:00.000Z","stockId":2073,"sp":8.07},{"date":"2025-04-29T16:00:00.000Z","stockId":2073,"sp":7.8},{"date":"2025-04-28T16:00:00.000Z","stockId":2073,"sp":7.77},{"date":"2025-04-27T16:00:00.000Z","stockId":2073,"sp":7.67},{"date":"2025-04-24T16:00:00.000Z","stockId":2073,"sp":7.82},{"date":"2025-04-23T16:00:00.000Z","stockId":2073,"sp":7.77},{"date":"2025-04-22T16:00:00.000Z","stockId":2073,"sp":7.96},{"date":"2025-04-21T16:00:00.000Z","stockId":2073,"sp":7.91},{"date":"2025-04-20T16:00:00.000Z","stockId":2073,"sp":7.84},{"date":"2025-04-17T16:00:00.000Z","stockId":2073,"sp":7.68},{"date":"2025-04-16T16:00:00.000Z","stockId":2073,"sp":7.61},{"date":"2025-04-15T16:00:00.000Z","stockId":2073,"sp":7.54},{"date":"2025-04-14T16:00:00.000Z","stockId":2073,"sp":7.72},{"date":"2025-04-13T16:00:00.000Z","stockId":2073,"sp":7.71},{"date":"2025-04-10T16:00:00.000Z","stockId":2073,"sp":7.5},{"date":"2025-04-09T16:00:00.000Z","stockId":2073,"sp":7.45},{"date":"2025-04-08T16:00:00.000Z","stockId":2073,"sp":7.21},{"date":"2025-04-07T16:00:00.000Z","stockId":2073,"sp":7.12},{"date":"2025-04-06T16:00:00.000Z","stockId":2073,"sp":7.78},{"date":"2025-04-02T16:00:00.000Z","stockId":2073,"sp":8.64},{"date":"2025-04-01T16:00:00.000Z","stockId":2073,"sp":9.15},{"date":"2025-03-31T16:00:00.000Z","stockId":2073,"sp":9.06},{"date":"2025-03-30T16:00:00.000Z","stockId":2073,"sp":9.06},{"date":"2025-03-27T16:00:00.000Z","stockId":2073,"sp":9.19},{"date":"2025-03-26T16:00:00.000Z","stockId":2073,"sp":9.33},{"date":"2025-03-25T16:00:00.000Z","stockId":2073,"sp":9.49},{"date":"2025-03-24T16:00:00.000Z","stockId":2073,"sp":9.45},{"date":"2025-03-23T16:00:00.000Z","stockId":2073,"sp":9.65},{"date":"2025-03-20T16:00:00.000Z","stockId":2073,"sp":9.76},{"date":"2025-03-19T16:00:00.000Z","stockId":2073,"sp":10.07},{"date":"2025-03-18T16:00:00.000Z","stockId":2073,"sp":10.24},{"date":"2025-03-17T16:00:00.000Z","stockId":2073,"sp":10.02},{"date":"2025-03-16T16:00:00.000Z","stockId":2073,"sp":10},{"date":"2025-03-13T16:00:00.000Z","stockId":2073,"sp":10.01},{"date":"2025-03-12T16:00:00.000Z","stockId":2073,"sp":9.8},{"date":"2025-03-11T16:00:00.000Z","stockId":2073,"sp":9.88},{"date":"2025-03-10T16:00:00.000Z","stockId":2073,"sp":9.42},{"date":"2025-03-09T16:00:00.000Z","stockId":2073,"sp":9.28},{"date":"2025-03-06T16:00:00.000Z","stockId":2073,"sp":9.31},{"date":"2025-03-05T16:00:00.000Z","stockId":2073,"sp":9.27},{"date":"2025-03-04T16:00:00.000Z","stockId":2073,"sp":8.9},{"date":"2025-03-03T16:00:00.000Z","stockId":2073,"sp":8.83},{"date":"2025-03-02T16:00:00.000Z","stockId":2073,"sp":8.67},{"date":"2025-02-27T16:00:00.000Z","stockId":2073,"sp":8.67},{"date":"2025-02-26T16:00:00.000Z","stockId":2073,"sp":9.18},{"date":"2025-02-25T16:00:00.000Z","stockId":2073,"sp":9.4},{"date":"2025-02-24T16:00:00.000Z","stockId":2073,"sp":9.12},{"date":"2025-02-23T16:00:00.000Z","stockId":2073,"sp":9.23},{"date":"2025-02-20T16:00:00.000Z","stockId":2073,"sp":9.3},{"date":"2025-02-19T16:00:00.000Z","stockId":2073,"sp":9},{"date":"2025-02-18T16:00:00.000Z","stockId":2073,"sp":8.6},{"date":"2025-02-17T16:00:00.000Z","stockId":2073,"sp":8.43},{"date":"2025-02-16T16:00:00.000Z","stockId":2073,"sp":8.66},{"date":"2025-02-13T16:00:00.000Z","stockId":2073,"sp":8.57},{"date":"2025-02-12T16:00:00.000Z","stockId":2073,"sp":8.64},{"date":"2025-02-11T16:00:00.000Z","stockId":2073,"sp":8.93},{"date":"2025-02-10T16:00:00.000Z","stockId":2073,"sp":8.89},{"date":"2025-02-09T16:00:00.000Z","stockId":2073,"sp":8.86},{"date":"2025-02-06T16:00:00.000Z","stockId":2073,"sp":8.89},{"date":"2025-02-05T16:00:00.000Z","stockId":2073,"sp":8.78},{"date":"2025-02-04T16:00:00.000Z","stockId":2073,"sp":8.56},{"date":"2025-01-26T16:00:00.000Z","stockId":2073,"sp":8.72},{"date":"2025-01-23T16:00:00.000Z","stockId":2073,"sp":8.75},{"date":"2025-01-22T16:00:00.000Z","stockId":2073,"sp":8.55},{"date":"2025-01-21T16:00:00.000Z","stockId":2073,"sp":8.55},{"date":"2025-01-20T16:00:00.000Z","stockId":2073,"sp":8.62},{"date":"2025-01-19T16:00:00.000Z","stockId":2073,"sp":8.57},{"date":"2025-01-16T16:00:00.000Z","stockId":2073,"sp":8.6},{"date":"2025-01-15T16:00:00.000Z","stockId":2073,"sp":8.42},{"date":"2025-01-14T16:00:00.000Z","stockId":2073,"sp":8.39},{"date":"2025-01-13T16:00:00.000Z","stockId":2073,"sp":8.4},{"date":"2025-01-12T16:00:00.000Z","stockId":2073,"sp":7.76},{"date":"2025-01-09T16:00:00.000Z","stockId":2073,"sp":7.83},{"date":"2025-01-08T16:00:00.000Z","stockId":2073,"sp":8},{"date":"2025-01-07T16:00:00.000Z","stockId":2073,"sp":7.94},{"date":"2025-01-06T16:00:00.000Z","stockId":2073,"sp":7.91},{"date":"2025-01-05T16:00:00.000Z","stockId":2073,"sp":7.72},{"date":"2025-01-02T16:00:00.000Z","stockId":2073,"sp":7.68},{"date":"2025-01-01T16:00:00.000Z","stockId":2073,"sp":8.13},{"date":"2024-12-30T16:00:00.000Z","stockId":2073,"sp":8.26},{"date":"2024-12-29T16:00:00.000Z","stockId":2073,"sp":8.69},{"date":"2024-12-26T16:00:00.000Z","stockId":2073,"sp":8.51},{"date":"2024-12-25T16:00:00.000Z","stockId":2073,"sp":8.34},{"date":"2024-12-24T16:00:00.000Z","stockId":2073,"sp":8.16},{"date":"2024-12-23T16:00:00.000Z","stockId":2073,"sp":8.27},{"date":"2024-12-22T16:00:00.000Z","stockId":2073,"sp":8.12},{"date":"2024-12-19T16:00:00.000Z","stockId":2073,"sp":8.38},{"date":"2024-12-18T16:00:00.000Z","stockId":2073,"sp":8.28},{"date":"2024-12-17T16:00:00.000Z","stockId":2073,"sp":8.17},{"date":"2024-12-16T16:00:00.000Z","stockId":2073,"sp":8.16},{"date":"2024-12-15T16:00:00.000Z","stockId":2073,"sp":8.45},{"date":"2024-12-12T16:00:00.000Z","stockId":2073,"sp":8.54},{"date":"2024-12-11T16:00:00.000Z","stockId":2073,"sp":8.8},{"date":"2024-12-10T16:00:00.000Z","stockId":2073,"sp":8.87},{"date":"2024-12-09T16:00:00.000Z","stockId":2073,"sp":8.67},{"date":"2024-12-08T16:00:00.000Z","stockId":2073,"sp":8.49},{"date":"2024-12-05T16:00:00.000Z","stockId":2073,"sp":8.59},{"date":"2024-12-04T16:00:00.000Z","stockId":2073,"sp":8.58},{"date":"2024-12-03T16:00:00.000Z","stockId":2073,"sp":8.43},{"date":"2024-12-02T16:00:00.000Z","stockId":2073,"sp":8.55},{"date":"2024-12-01T16:00:00.000Z","stockId":2073,"sp":8.38},{"date":"2024-11-28T16:00:00.000Z","stockId":2073,"sp":8.2},{"date":"2024-11-27T16:00:00.000Z","stockId":2073,"sp":7.91},{"date":"2024-11-26T16:00:00.000Z","stockId":2073,"sp":7.98},{"date":"2024-11-25T16:00:00.000Z","stockId":2073,"sp":7.87},{"date":"2024-11-24T16:00:00.000Z","stockId":2073,"sp":7.89},{"date":"2024-11-21T16:00:00.000Z","stockId":2073,"sp":7.95},{"date":"2024-11-20T16:00:00.000Z","stockId":2073,"sp":8.41},{"date":"2024-11-19T16:00:00.000Z","stockId":2073,"sp":8.42},{"date":"2024-11-18T16:00:00.000Z","stockId":2073,"sp":8.11},{"date":"2024-11-17T16:00:00.000Z","stockId":2073,"sp":7.93},{"date":"2024-11-14T16:00:00.000Z","stockId":2073,"sp":8.08},{"date":"2024-11-13T16:00:00.000Z","stockId":2073,"sp":8.35},{"date":"2024-11-12T16:00:00.000Z","stockId":2073,"sp":8.99},{"date":"2024-11-11T16:00:00.000Z","stockId":2073,"sp":9.31},{"date":"2024-11-10T16:00:00.000Z","stockId":2073,"sp":8.46},{"date":"2024-11-07T16:00:00.000Z","stockId":2073,"sp":8.37},{"date":"2024-11-06T16:00:00.000Z","stockId":2073,"sp":8.15},{"date":"2024-11-05T16:00:00.000Z","stockId":2073,"sp":7.99},{"date":"2024-11-04T16:00:00.000Z","stockId":2073,"sp":7.97},{"date":"2024-11-03T16:00:00.000Z","stockId":2073,"sp":7.76},{"date":"2024-10-31T16:00:00.000Z","stockId":2073,"sp":7.6},{"date":"2024-10-30T16:00:00.000Z","stockId":2073,"sp":7.86},{"date":"2024-10-29T16:00:00.000Z","stockId":2073,"sp":7.74},{"date":"2024-10-28T16:00:00.000Z","stockId":2073,"sp":7.83},{"date":"2024-10-27T16:00:00.000Z","stockId":2073,"sp":8.07},{"date":"2024-10-24T16:00:00.000Z","stockId":2073,"sp":7.9},{"date":"2024-10-23T16:00:00.000Z","stockId":2073,"sp":8.01},{"date":"2024-10-22T16:00:00.000Z","stockId":2073,"sp":8.09},{"date":"2024-10-21T16:00:00.000Z","stockId":2073,"sp":8.18},{"date":"2024-10-20T16:00:00.000Z","stockId":2073,"sp":7.9},{"date":"2024-10-17T16:00:00.000Z","stockId":2073,"sp":8},{"date":"2024-10-16T16:00:00.000Z","stockId":2073,"sp":7.62},{"date":"2024-10-15T16:00:00.000Z","stockId":2073,"sp":7.69},{"date":"2024-10-14T16:00:00.000Z","stockId":2073,"sp":7.78},{"date":"2024-10-13T16:00:00.000Z","stockId":2073,"sp":7.96},{"date":"2024-10-10T16:00:00.000Z","stockId":2073,"sp":7.51},{"date":"2024-10-09T16:00:00.000Z","stockId":2073,"sp":7.81},{"date":"2024-10-08T16:00:00.000Z","stockId":2073,"sp":7.87},{"date":"2024-10-07T16:00:00.000Z","stockId":2073,"sp":8.72},{"date":"2024-09-29T16:00:00.000Z","stockId":2073,"sp":8.17},{"date":"2024-09-26T16:00:00.000Z","stockId":2073,"sp":7.55},{"date":"2024-09-25T16:00:00.000Z","stockId":2073,"sp":7.23},{"date":"2024-09-24T16:00:00.000Z","stockId":2073,"sp":7},{"date":"2024-09-23T16:00:00.000Z","stockId":2073,"sp":7.03},{"date":"2024-09-22T16:00:00.000Z","stockId":2073,"sp":6.67},{"date":"2024-09-19T16:00:00.000Z","stockId":2073,"sp":6.72},{"date":"2024-09-18T16:00:00.000Z","stockId":2073,"sp":6.83},{"date":"2024-09-17T16:00:00.000Z","stockId":2073,"sp":6.68},{"date":"2024-09-12T16:00:00.000Z","stockId":2073,"sp":6.68},{"date":"2024-09-11T16:00:00.000Z","stockId":2073,"sp":6.79},{"date":"2024-09-10T16:00:00.000Z","stockId":2073,"sp":6.68},{"date":"2024-09-09T16:00:00.000Z","stockId":2073,"sp":6.46},{"date":"2024-09-08T16:00:00.000Z","stockId":2073,"sp":6.41},{"date":"2024-09-05T16:00:00.000Z","stockId":2073,"sp":6.5},{"date":"2024-09-04T16:00:00.000Z","stockId":2073,"sp":6.65},{"date":"2024-09-03T16:00:00.000Z","stockId":2073,"sp":6.66},{"date":"2024-09-02T16:00:00.000Z","stockId":2073,"sp":6.7},{"date":"2024-09-01T16:00:00.000Z","stockId":2073,"sp":6.53},{"date":"2024-08-29T16:00:00.000Z","stockId":2073,"sp":6.64},{"date":"2024-08-28T16:00:00.000Z","stockId":2073,"sp":6.45},{"date":"2024-08-27T16:00:00.000Z","stockId":2073,"sp":6.26},{"date":"2024-08-26T16:00:00.000Z","stockId":2073,"sp":6.29},{"date":"2024-08-25T16:00:00.000Z","stockId":2073,"sp":6.39},{"date":"2024-08-22T16:00:00.000Z","stockId":2073,"sp":6.22},{"date":"2024-08-21T16:00:00.000Z","stockId":2073,"sp":6.18},{"date":"2024-08-20T16:00:00.000Z","stockId":2073,"sp":6.34},{"date":"2024-08-19T16:00:00.000Z","stockId":2073,"sp":6.35},{"date":"2024-08-18T16:00:00.000Z","stockId":2073,"sp":6.57},{"date":"2024-08-15T16:00:00.000Z","stockId":2073,"sp":6.44},{"date":"2024-08-14T16:00:00.000Z","stockId":2073,"sp":6.51},{"date":"2024-08-13T16:00:00.000Z","stockId":2073,"sp":6.5},{"date":"2024-08-12T16:00:00.000Z","stockId":2073,"sp":6.66},{"date":"2024-08-11T16:00:00.000Z","stockId":2073,"sp":6.54},{"date":"2024-08-08T16:00:00.000Z","stockId":2073,"sp":6.54},{"date":"2024-08-07T16:00:00.000Z","stockId":2073,"sp":6.58},{"date":"2024-08-06T16:00:00.000Z","stockId":2073,"sp":6.7},{"date":"2024-08-05T16:00:00.000Z","stockId":2073,"sp":6.58},{"date":"2024-08-04T16:00:00.000Z","stockId":2073,"sp":6.53},{"date":"2024-08-01T16:00:00.000Z","stockId":2073,"sp":6.58},{"date":"2024-07-31T16:00:00.000Z","stockId":2073,"sp":6.87},{"date":"2024-07-30T16:00:00.000Z","stockId":2073,"sp":6.98},{"date":"2024-07-29T16:00:00.000Z","stockId":2073,"sp":6.48},{"date":"2024-07-28T16:00:00.000Z","stockId":2073,"sp":6.56},{"date":"2024-07-25T16:00:00.000Z","stockId":2073,"sp":6.57},{"date":"2024-07-24T16:00:00.000Z","stockId":2073,"sp":6.43},{"date":"2024-07-23T16:00:00.000Z","stockId":2073,"sp":6.51},{"date":"2024-07-22T16:00:00.000Z","stockId":2073,"sp":6.65},{"date":"2024-07-21T16:00:00.000Z","stockId":2073,"sp":7.05},{"date":"2024-07-18T16:00:00.000Z","stockId":2073,"sp":7.02},{"date":"2024-07-17T16:00:00.000Z","stockId":2073,"sp":7.14},{"date":"2024-07-16T16:00:00.000Z","stockId":2073,"sp":7.03},{"date":"2024-07-15T16:00:00.000Z","stockId":2073,"sp":7.34},{"date":"2024-07-14T16:00:00.000Z","stockId":2073,"sp":7.25},{"date":"2024-07-11T16:00:00.000Z","stockId":2073,"sp":7.56},{"date":"2024-07-10T16:00:00.000Z","stockId":2073,"sp":7.99},{"date":"2024-07-09T16:00:00.000Z","stockId":2073,"sp":7.71},{"date":"2024-07-08T16:00:00.000Z","stockId":2073,"sp":7.67},{"date":"2024-07-07T16:00:00.000Z","stockId":2073,"sp":7.16},{"date":"2024-07-04T16:00:00.000Z","stockId":2073,"sp":7.31},{"date":"2024-07-03T16:00:00.000Z","stockId":2073,"sp":7.37},{"date":"2024-07-02T16:00:00.000Z","stockId":2073,"sp":7.46},{"date":"2024-07-01T16:00:00.000Z","stockId":2073,"sp":7.49},{"date":"2024-06-30T16:00:00.000Z","stockId":2073,"sp":7.77},{"date":"2024-06-27T16:00:00.000Z","stockId":2073,"sp":7.39},{"date":"2024-06-26T16:00:00.000Z","stockId":2073,"sp":7.26},{"sp":7.65,"stockId":2073,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.4,"stockId":2073,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.38,"stockId":2073,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.59,"stockId":2073,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.6,"stockId":2073,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.95,"stockId":2073,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.04,"stockId":2073,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.54,"stockId":2073,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.45,"stockId":2073,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.46,"stockId":2073,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.57,"stockId":2073,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.57,"stockId":2073,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.41,"stockId":2073,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.46,"stockId":2073,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.76,"stockId":2073,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.08,"stockId":2073,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.9,"stockId":2073,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.09,"stockId":2073,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.96,"stockId":2073,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.88,"stockId":2073,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.96,"stockId":2073,"date":"2024-05-27T16:00:00.000Z"},{"sp":8.05,"stockId":2073,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.84,"stockId":2073,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.9,"stockId":2073,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.96,"stockId":2073,"date":"2024-05-21T16:00:00.000Z"},{"sp":8.12,"stockId":2073,"date":"2024-05-20T16:00:00.000Z"},{"sp":8.12,"stockId":2073,"date":"2024-05-19T16:00:00.000Z"},{"sp":8.25,"stockId":2073,"date":"2024-05-16T16:00:00.000Z"},{"sp":8.21,"stockId":2073,"date":"2024-05-15T16:00:00.000Z"},{"sp":8.28,"stockId":2073,"date":"2024-05-14T16:00:00.000Z"},{"sp":8.35,"stockId":2073,"date":"2024-05-13T16:00:00.000Z"},{"sp":8.75,"stockId":2073,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2073,"sp":8.78},{"date":"2024-05-08T16:00:00.000Z","stockId":2073,"sp":9.05},{"date":"2024-05-07T16:00:00.000Z","stockId":2073,"sp":9.06},{"date":"2024-05-06T16:00:00.000Z","stockId":2073,"sp":9.12},{"date":"2024-05-05T16:00:00.000Z","stockId":2073,"sp":9.11},{"date":"2024-04-29T16:00:00.000Z","stockId":2073,"sp":8.95},{"date":"2024-04-28T16:00:00.000Z","stockId":2073,"sp":8.83},{"date":"2024-04-25T16:00:00.000Z","stockId":2073,"sp":8.84},{"date":"2024-04-24T16:00:00.000Z","stockId":2073,"sp":8.4},{"date":"2024-04-23T16:00:00.000Z","stockId":2073,"sp":8.82},{"date":"2024-04-22T16:00:00.000Z","stockId":2073,"sp":8.79},{"date":"2024-04-21T16:00:00.000Z","stockId":2073,"sp":9.18},{"date":"2024-04-18T16:00:00.000Z","stockId":2073,"sp":9.57},{"date":"2024-04-17T16:00:00.000Z","stockId":2073,"sp":9.46},{"date":"2024-04-16T16:00:00.000Z","stockId":2073,"sp":8.6},{"date":"2024-04-15T16:00:00.000Z","stockId":2073,"sp":7.82},{"date":"2024-04-14T16:00:00.000Z","stockId":2073,"sp":8.55},{"date":"2024-04-11T16:00:00.000Z","stockId":2073,"sp":8.28},{"date":"2024-04-10T16:00:00.000Z","stockId":2073,"sp":7.96},{"date":"2024-04-09T16:00:00.000Z","stockId":2073,"sp":7.51},{"date":"2024-04-08T16:00:00.000Z","stockId":2073,"sp":7.49},{"date":"2024-04-07T16:00:00.000Z","stockId":2073,"sp":7.15},{"date":"2024-04-02T16:00:00.000Z","stockId":2073,"sp":6.99},{"date":"2024-04-01T16:00:00.000Z","stockId":2073,"sp":7.04},{"date":"2024-03-31T16:00:00.000Z","stockId":2073,"sp":7.04},{"date":"2024-03-28T16:00:00.000Z","stockId":2073,"sp":6.82},{"date":"2024-03-27T16:00:00.000Z","stockId":2073,"sp":6.69},{"date":"2024-03-26T16:00:00.000Z","stockId":2073,"sp":6.58},{"date":"2024-03-25T16:00:00.000Z","stockId":2073,"sp":6.76},{"date":"2024-03-24T16:00:00.000Z","stockId":2073,"sp":6.86},{"date":"2024-03-21T16:00:00.000Z","stockId":2073,"sp":6.83},{"date":"2024-03-20T16:00:00.000Z","stockId":2073,"sp":6.9},{"date":"2024-03-19T16:00:00.000Z","stockId":2073,"sp":6.77},{"date":"2024-03-18T16:00:00.000Z","stockId":2073,"sp":6.71},{"date":"2024-03-17T16:00:00.000Z","stockId":2073,"sp":6.79},{"date":"2024-03-14T16:00:00.000Z","stockId":2073,"sp":6.56},{"date":"2024-03-13T16:00:00.000Z","stockId":2073,"sp":6.47},{"date":"2024-03-12T16:00:00.000Z","stockId":2073,"sp":6.59},{"date":"2024-03-11T16:00:00.000Z","stockId":2073,"sp":6.52},{"date":"2024-03-10T16:00:00.000Z","stockId":2073,"sp":6.24},{"date":"2024-03-07T16:00:00.000Z","stockId":2073,"sp":6.11},{"date":"2024-03-06T16:00:00.000Z","stockId":2073,"sp":6.02},{"date":"2024-03-05T16:00:00.000Z","stockId":2073,"sp":6.09},{"date":"2024-03-04T16:00:00.000Z","stockId":2073,"sp":6.15},{"date":"2024-03-03T16:00:00.000Z","stockId":2073,"sp":5.91},{"date":"2024-02-29T16:00:00.000Z","stockId":2073,"sp":5.89},{"date":"2024-02-28T16:00:00.000Z","stockId":2073,"sp":5.77},{"date":"2024-02-27T16:00:00.000Z","stockId":2073,"sp":5.52},{"date":"2024-02-26T16:00:00.000Z","stockId":2073,"sp":5.88},{"date":"2024-02-25T16:00:00.000Z","stockId":2073,"sp":5.81},{"date":"2024-02-22T16:00:00.000Z","stockId":2073,"sp":5.61},{"date":"2024-02-21T16:00:00.000Z","stockId":2073,"sp":5.53},{"date":"2024-02-20T16:00:00.000Z","stockId":2073,"sp":5.48},{"date":"2024-02-19T16:00:00.000Z","stockId":2073,"sp":5.4},{"date":"2024-02-18T16:00:00.000Z","stockId":2073,"sp":5.42},{"date":"2024-02-07T16:00:00.000Z","stockId":2073,"sp":5.25},{"date":"2024-02-06T16:00:00.000Z","stockId":2073,"sp":4.8},{"date":"2024-02-05T16:00:00.000Z","stockId":2073,"sp":4.77},{"date":"2024-02-04T16:00:00.000Z","stockId":2073,"sp":4.51},{"date":"2024-02-01T16:00:00.000Z","stockId":2073,"sp":4.94},{"date":"2024-01-31T16:00:00.000Z","stockId":2073,"sp":5.2},{"date":"2024-01-30T16:00:00.000Z","stockId":2073,"sp":5.23},{"date":"2024-01-29T16:00:00.000Z","stockId":2073,"sp":5.45},{"date":"2024-01-28T16:00:00.000Z","stockId":2073,"sp":5.61},{"date":"2024-01-25T16:00:00.000Z","stockId":2073,"sp":5.73},{"date":"2024-01-24T16:00:00.000Z","stockId":2073,"sp":5.79},{"date":"2024-01-23T16:00:00.000Z","stockId":2073,"sp":5.6},{"date":"2024-01-22T16:00:00.000Z","stockId":2073,"sp":5.51},{"date":"2024-01-21T16:00:00.000Z","stockId":2073,"sp":5.54},{"date":"2024-01-18T16:00:00.000Z","stockId":2073,"sp":5.91},{"date":"2024-01-17T16:00:00.000Z","stockId":2073,"sp":6.01},{"date":"2024-01-16T16:00:00.000Z","stockId":2073,"sp":6},{"date":"2024-01-15T16:00:00.000Z","stockId":2073,"sp":6.35},{"date":"2024-01-14T16:00:00.000Z","stockId":2073,"sp":6.23},{"date":"2024-01-11T16:00:00.000Z","stockId":2073,"sp":6.24},{"date":"2024-01-10T16:00:00.000Z","stockId":2073,"sp":6.28},{"date":"2024-01-09T16:00:00.000Z","stockId":2073,"sp":6.16},{"date":"2024-01-08T16:00:00.000Z","stockId":2073,"sp":6.21},{"date":"2024-01-07T16:00:00.000Z","stockId":2073,"sp":6.15},{"date":"2024-01-04T16:00:00.000Z","stockId":2073,"sp":6.25},{"date":"2024-01-03T16:00:00.000Z","stockId":2073,"sp":6.47},{"date":"2024-01-02T16:00:00.000Z","stockId":2073,"sp":6.56},{"date":"2024-01-01T16:00:00.000Z","stockId":2073,"sp":6.61},{"date":"2023-12-28T16:00:00.000Z","stockId":2073,"sp":6.57},{"date":"2023-12-27T16:00:00.000Z","stockId":2073,"sp":6.53},{"date":"2023-12-26T16:00:00.000Z","stockId":2073,"sp":6.38},{"date":"2023-12-25T16:00:00.000Z","stockId":2073,"sp":6.39},{"date":"2023-12-24T16:00:00.000Z","stockId":2073,"sp":6.46},{"date":"2023-12-21T16:00:00.000Z","stockId":2073,"sp":6.47},{"date":"2023-12-20T16:00:00.000Z","stockId":2073,"sp":6.53},{"date":"2023-12-19T16:00:00.000Z","stockId":2073,"sp":6.5},{"date":"2023-12-18T16:00:00.000Z","stockId":2073,"sp":6.51},{"date":"2023-12-17T16:00:00.000Z","stockId":2073,"sp":6.54},{"date":"2023-12-14T16:00:00.000Z","stockId":2073,"sp":6.7},{"date":"2023-12-13T16:00:00.000Z","stockId":2073,"sp":6.69},{"date":"2023-12-12T16:00:00.000Z","stockId":2073,"sp":6.7},{"date":"2023-12-11T16:00:00.000Z","stockId":2073,"sp":6.71},{"date":"2023-12-10T16:00:00.000Z","stockId":2073,"sp":6.72},{"date":"2023-12-07T16:00:00.000Z","stockId":2073,"sp":6.59},{"date":"2023-12-06T16:00:00.000Z","stockId":2073,"sp":6.67},{"date":"2023-12-05T16:00:00.000Z","stockId":2073,"sp":6.67},{"date":"2023-12-04T16:00:00.000Z","stockId":2073,"sp":6.67},{"date":"2023-12-03T16:00:00.000Z","stockId":2073,"sp":6.86},{"date":"2023-11-30T16:00:00.000Z","stockId":2073,"sp":6.87},{"date":"2023-11-29T16:00:00.000Z","stockId":2073,"sp":6.84},{"date":"2023-11-28T16:00:00.000Z","stockId":2073,"sp":6.94},{"date":"2023-11-27T16:00:00.000Z","stockId":2073,"sp":7.02},{"date":"2023-11-26T16:00:00.000Z","stockId":2073,"sp":7},{"date":"2023-11-23T16:00:00.000Z","stockId":2073,"sp":6.95},{"date":"2023-11-22T16:00:00.000Z","stockId":2073,"sp":7.14},{"date":"2023-11-21T16:00:00.000Z","stockId":2073,"sp":7.05},{"date":"2023-11-20T16:00:00.000Z","stockId":2073,"sp":7.14},{"date":"2023-11-19T16:00:00.000Z","stockId":2073,"sp":7.29},{"date":"2023-11-16T16:00:00.000Z","stockId":2073,"sp":7.17},{"date":"2023-11-15T16:00:00.000Z","stockId":2073,"sp":7.08},{"date":"2023-11-14T16:00:00.000Z","stockId":2073,"sp":7.15},{"date":"2023-11-13T16:00:00.000Z","stockId":2073,"sp":7.11},{"date":"2023-11-12T16:00:00.000Z","stockId":2073,"sp":7.08},{"date":"2023-11-09T16:00:00.000Z","stockId":2073,"sp":6.93},{"date":"2023-11-08T16:00:00.000Z","stockId":2073,"sp":6.98},{"date":"2023-11-07T16:00:00.000Z","stockId":2073,"sp":7.07},{"date":"2023-11-06T16:00:00.000Z","stockId":2073,"sp":7.14},{"date":"2023-11-05T16:00:00.000Z","stockId":2073,"sp":7.02},{"date":"2023-11-02T16:00:00.000Z","stockId":2073,"sp":6.99},{"date":"2023-11-01T16:00:00.000Z","stockId":2073,"sp":6.8},{"date":"2023-10-31T16:00:00.000Z","stockId":2073,"sp":6.93},{"date":"2023-10-30T16:00:00.000Z","stockId":2073,"sp":6.84},{"date":"2023-10-29T16:00:00.000Z","stockId":2073,"sp":6.96},{"date":"2023-10-26T16:00:00.000Z","stockId":2073,"sp":7.01},{"date":"2023-10-25T16:00:00.000Z","stockId":2073,"sp":6.92},{"date":"2023-10-24T16:00:00.000Z","stockId":2073,"sp":6.88},{"date":"2023-10-23T16:00:00.000Z","stockId":2073,"sp":6.76},{"date":"2023-10-22T16:00:00.000Z","stockId":2073,"sp":6.51},{"date":"2023-10-19T16:00:00.000Z","stockId":2073,"sp":6.7},{"date":"2023-10-18T16:00:00.000Z","stockId":2073,"sp":6.8},{"date":"2023-10-17T16:00:00.000Z","stockId":2073,"sp":6.86},{"date":"2023-10-16T16:00:00.000Z","stockId":2073,"sp":6.88},{"date":"2023-10-15T16:00:00.000Z","stockId":2073,"sp":6.92},{"date":"2023-10-12T16:00:00.000Z","stockId":2073,"sp":7},{"date":"2023-10-11T16:00:00.000Z","stockId":2073,"sp":7.07},{"date":"2023-10-10T16:00:00.000Z","stockId":2073,"sp":7.03},{"date":"2023-10-09T16:00:00.000Z","stockId":2073,"sp":6.9},{"date":"2023-10-08T16:00:00.000Z","stockId":2073,"sp":6.97},{"date":"2023-09-27T16:00:00.000Z","stockId":2073,"sp":7.06},{"date":"2023-09-26T16:00:00.000Z","stockId":2073,"sp":7.03},{"date":"2023-09-25T16:00:00.000Z","stockId":2073,"sp":7.03},{"date":"2023-09-24T16:00:00.000Z","stockId":2073,"sp":6.85},{"date":"2023-09-21T16:00:00.000Z","stockId":2073,"sp":6.83},{"date":"2023-09-20T16:00:00.000Z","stockId":2073,"sp":6.6},{"date":"2023-09-19T16:00:00.000Z","stockId":2073,"sp":6.61},{"date":"2023-09-18T16:00:00.000Z","stockId":2073,"sp":6.68},{"date":"2023-09-17T16:00:00.000Z","stockId":2073,"sp":6.79},{"date":"2023-09-14T16:00:00.000Z","stockId":2073,"sp":6.69},{"date":"2023-09-13T16:00:00.000Z","stockId":2073,"sp":6.72},{"date":"2023-09-12T16:00:00.000Z","stockId":2073,"sp":6.79},{"date":"2023-09-11T16:00:00.000Z","stockId":2073,"sp":6.92},{"date":"2023-09-10T16:00:00.000Z","stockId":2073,"sp":6.95},{"date":"2023-09-07T16:00:00.000Z","stockId":2073,"sp":6.91},{"date":"2023-09-06T16:00:00.000Z","stockId":2073,"sp":6.9},{"date":"2023-09-05T16:00:00.000Z","stockId":2073,"sp":6.97},{"date":"2023-09-04T16:00:00.000Z","stockId":2073,"sp":7.02},{"date":"2023-09-03T16:00:00.000Z","stockId":2073,"sp":7.11},{"date":"2023-08-31T16:00:00.000Z","stockId":2073,"sp":7.11},{"date":"2023-08-30T16:00:00.000Z","stockId":2073,"sp":7.09},{"date":"2023-08-29T16:00:00.000Z","stockId":2073,"sp":7.12},{"date":"2023-08-28T16:00:00.000Z","stockId":2073,"sp":7.12},{"date":"2023-08-27T16:00:00.000Z","stockId":2073,"sp":6.47},{"date":"2023-08-24T16:00:00.000Z","stockId":2073,"sp":6.28},{"date":"2023-08-23T16:00:00.000Z","stockId":2073,"sp":6.49},{"date":"2023-08-22T16:00:00.000Z","stockId":2073,"sp":6.45},{"date":"2023-08-21T16:00:00.000Z","stockId":2073,"sp":6.58},{"date":"2023-08-20T16:00:00.000Z","stockId":2073,"sp":6.5},{"date":"2023-08-17T16:00:00.000Z","stockId":2073,"sp":6.66},{"date":"2023-08-16T16:00:00.000Z","stockId":2073,"sp":6.79},{"date":"2023-08-15T16:00:00.000Z","stockId":2073,"sp":6.47},{"date":"2023-08-14T16:00:00.000Z","stockId":2073,"sp":6.53},{"date":"2023-08-13T16:00:00.000Z","stockId":2073,"sp":6.64},{"date":"2023-08-10T16:00:00.000Z","stockId":2073,"sp":6.61},{"date":"2023-08-09T16:00:00.000Z","stockId":2073,"sp":6.71},{"date":"2023-08-08T16:00:00.000Z","stockId":2073,"sp":6.79},{"date":"2023-08-07T16:00:00.000Z","stockId":2073,"sp":6.88},{"date":"2023-08-06T16:00:00.000Z","stockId":2073,"sp":6.96},{"date":"2023-08-03T16:00:00.000Z","stockId":2073,"sp":7},{"date":"2023-08-02T16:00:00.000Z","stockId":2073,"sp":7.02},{"date":"2023-08-01T16:00:00.000Z","stockId":2073,"sp":7.03},{"date":"2023-07-31T16:00:00.000Z","stockId":2073,"sp":6.96},{"date":"2023-07-30T16:00:00.000Z","stockId":2073,"sp":6.87},{"date":"2023-07-27T16:00:00.000Z","stockId":2073,"sp":6.73},{"date":"2023-07-26T16:00:00.000Z","stockId":2073,"sp":6.77},{"date":"2023-07-25T16:00:00.000Z","stockId":2073,"sp":6.73},{"date":"2023-07-24T16:00:00.000Z","stockId":2073,"sp":6.83},{"date":"2023-07-23T16:00:00.000Z","stockId":2073,"sp":6.7},{"date":"2023-07-20T16:00:00.000Z","stockId":2073,"sp":6.61},{"date":"2023-07-19T16:00:00.000Z","stockId":2073,"sp":6.72},{"date":"2023-07-18T16:00:00.000Z","stockId":2073,"sp":6.81},{"date":"2023-07-17T16:00:00.000Z","stockId":2073,"sp":6.81},{"date":"2023-07-16T16:00:00.000Z","stockId":2073,"sp":6.7},{"date":"2023-07-13T16:00:00.000Z","stockId":2073,"sp":6.77},{"date":"2023-07-12T16:00:00.000Z","stockId":2073,"sp":6.89},{"date":"2023-07-11T16:00:00.000Z","stockId":2073,"sp":6.89},{"date":"2023-07-10T16:00:00.000Z","stockId":2073,"sp":6.99},{"date":"2023-07-09T16:00:00.000Z","stockId":2073,"sp":6.55},{"date":"2023-07-06T16:00:00.000Z","stockId":2073,"sp":6.59},{"date":"2023-07-05T16:00:00.000Z","stockId":2073,"sp":6.59},{"date":"2023-07-04T16:00:00.000Z","stockId":2073,"sp":6.67},{"date":"2023-07-03T16:00:00.000Z","stockId":2073,"sp":6.72}],"blockDealList":[{"date":"2024-07-23T16:00:00.000Z","stockId":2073,"buyBranch":"国泰君安证券股份有限公司长沙五一大道证券营业部","sellBranch":"国泰君安证券股份有限公司长沙五一大道证券营业部","tradingPrice":5.99,"tradingVolume":321000,"tradingAmount":1922790,"stock":{"_id":2073,"stockCode":"002073","exchange":"sz","market":"a","stockType":"company","followedNum":242,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2073,"memoNum":8,"currency":"CNY","name":"软控股份","isFollowed":false},"candlestick":{"_id":"66a0a70cac97012037b9caa0","stockId":2073,"date":"2024-07-23T16:00:00.000Z","open":6.65,"close":6.51,"high":6.75,"low":6.5,"volume":17580200,"amount":116120000,"change":-0.0211,"lastUpdated":"2024-07-24T07:02:36.549Z","stockPriceAmplitude":0.03846153846153855},"discountRate":0.07987711213517656},{"date":"2024-04-16T16:00:00.000Z","stockId":2073,"buyBranch":"兴业证券股份有限公司哈尔滨友谊路证券营业部","sellBranch":"华安证券股份有限公司广东分公司","tradingPrice":8.6,"tradingVolume":600000,"tradingAmount":5160000,"stock":{"_id":2073,"stockCode":"002073","exchange":"sz","market":"a","stockType":"company","followedNum":242,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2073,"memoNum":8,"currency":"CNY","name":"软控股份","isFollowed":false},"candlestick":{"_id":"661f740d30652aba2d999935","stockId":2073,"date":"2024-04-16T16:00:00.000Z","open":7.86,"close":8.6,"high":8.6,"low":7.86,"volume":50712500,"amount":423140000,"change":0.0997,"lastUpdated":"2024-04-17T07:02:37.700Z","stockPriceAmplitude":0.09414758269720092},"discountRate":0},{"date":"2024-04-01T16:00:00.000Z","stockId":2073,"buyBranch":"机构专用","sellBranch":"机构专用","tradingPrice":7.04,"tradingVolume":294000,"tradingAmount":2069760,"stock":{"_id":2073,"stockCode":"002073","exchange":"sz","market":"a","stockType":"company","followedNum":242,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2073,"memoNum":8,"currency":"CNY","name":"软控股份","isFollowed":false},"candlestick":{"_id":"660bb02b7cc2d65dfade4680","stockId":2073,"date":"2024-04-01T16:00:00.000Z","open":7.04,"close":7.04,"high":7.11,"low":7,"volume":18718200,"amount":131920000,"change":0,"lastUpdated":"2024-04-02T07:13:47.107Z","stockPriceAmplitude":0.01571428571428579},"discountRate":0}],"dateFlag":"day","startDate":"2023-08-02T16:56:52.006Z"}