window.pageData = {"stock":{"_id":2046,"stockCode":"002046","exchange":"sz","market":"a","stockType":"company","followedNum":269,"ipoDate":"2005-05-25T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":16,"fsTableType":"non_financial","tickerId":2046,"establishDate":"2001-12-08T16:00:00.000Z","memoNum":11,"listingStatus":"normally_listed","currency":"CNY","name":"国机精工","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"gjjg","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"中国机械工业集团有限公司","blockDealDate":"2026-06-29T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-27T16:00:00.000Z"],"lastExpectedDate":"2026-08-27T16:00:00.000Z","lastUpdated":"2026-07-10T19:10:44.041Z"}],"latestLiftedDate":"2026-09-18T16:00:00.000Z","province":{"shortName":"河南"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000640103,"stockCode":"640103","name":"磨具磨料","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640103,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":1536.1293413617975},"pb":{"mcw":5.541077614311172},"ps_ttm":{"mcw":13.033810044768389},"dyr":{"mcw":0.0037523939130024333}},"staticDividendYieldRatio":0.003766822890149815},"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":2000000030105,"stockCode":"C030105","exchange":"sz","stockType":"industry","source":"cni","tickerId":30105,"name":"通用机械"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640100,"stockCode":"640100","name":"通用机械","stockType":"industry","exchange":"sw","tickerId":640100,"source":"sw"},{"_id":2010000640103,"stockCode":"640103","name":"磨具磨料","stockType":"industry","exchange":"sw","tickerId":640103,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640100,"stockCode":"640100","name":"通用设备","stockType":"industry","exchange":"sw_2021","tickerId":640100,"source":"sw_2021"},{"_id":2020000640103,"stockCode":"640103","name":"磨具磨料","stockType":"industry","exchange":"sw_2021","tickerId":640103,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931866,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931866","tickerId":931866,"source":"csi","name":"中证机床","weighting":0.02109},{"_id":1000000931594,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931594","tickerId":931594,"source":"csi","name":"卫星产业","weighting":0.01625},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0028},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0026},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.00214},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00203},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0017},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.0009},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00077},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00032},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00032}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.sinomach-pi.cn","companyName":"国机精工集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2046,"type":"tr_dri","cagr_p_r_fs":0.16365763193351235,"cagr_p_r_fys":0.4579941537704646,"cagr_p_r_y1":2.9620004757588845,"cagr_p_r_y3":0.7272314019532984,"cagr_p_r_y5":0.5018494153660382,"p_r_fs":23.56829234966493,"cagr_p_r_d30":0.06380850895249446,"cagr_p_r_d60":0.07599021636999925,"cagr_p_r_d90":0.3245568600843389,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2005-05-25T16:00:00.000Z","cagr_p_r_y10":0.2020317028234826,"cagr_p_r_y20":0.13746972844901784,"cagr_p_r_d14":-0.1555435952637243,"cagr_p_r_d7":-0.12821225170162487},"shnc":{"stockId":2046,"type":"shnc","shnc_rld":"2026-06-29T16:00:00.000Z","shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":52388,"shnc_q1":0.07084747148522137,"shnc_q2":-0.22463961163899002,"shnc_q3":-0.01134197663666044,"shnc_rln":52388,"shnc_d60":0.3692629377940408,"shnc_d10":0.014661734229435805,"shnc_d90":0.07084747148522137,"shnc_d20":0.02360296991012114,"shnc_d30":0.13462704669496664,"shnc_y2":0.3624613144001456,"shnc_y1":0.19345726262073992},"ple":{"stockId":2046,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2046,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":0.0741,"mtaslb":1263188216,"mtaslb_mc_r":0.03605044487304495,"mtaslb_fbc":-27836337,"mtaslb_fb":1258171985,"mtaslb_smc":-20700,"mtaslb_sb":5016231,"fb_mc_rc_d1":-0.0007944281934989183,"fb_mc_rc_d5":-0.0039568660171476035,"fb_mc_rc_d20":0.000009093563980488344,"fb_mc_rc_d60":-0.0016918887156861376,"fb_mc_rc_d120":0.005057506982402234,"sb_mc_rc_d1":1.8965176486205725e-7,"sb_mc_rc_d5":6.867123313555504e-9,"sb_mc_rc_d20":2.888644378896861e-7,"sb_mc_rc_d60":3.060214148721e-7,"sb_mc_rc_d120":2.2437798290829404e-7,"npa_o_f_d1":-27836337,"npa_o_f_d120":157409602,"npa_o_f_d20":7337668,"npa_o_f_d5":-136050750,"npa_o_f_d60":-25236732,"fb_mc_rc_d240":0.04580835736470237,"npa_o_f_d240":798337322},"mm_ha":{"stockId":2046,"type":"mm_ha","mm_sh":7677618,"mm_sha":565456566,"mm_sh_cap_r":0.01448120877159253,"spc":-0.002,"mm_shc_v_r":0.3342284247288573,"mm_sh_nba_d1":221532630.05952558,"mm_sh_nba_d5":221532630.05952558,"mm_sh_nba_d20":221532630.05952558,"mm_sh_nba_d60":221532630.05952558,"mm_sh_nba_d120":158667397.92782268,"mm_sh_nba_d240":201374962.3300029,"mm_sh_cap_rc_d1":0.01578168897298445,"mm_sh_cap_rc_d5":0.01578168897298445,"mm_sh_cap_rc_d20":0.01578168897298445,"mm_sh_cap_rc_d60":0.01578168897298445,"mm_sh_cap_rc_d120":0.008632594263716244,"mm_sh_nbv_d1":8345149,"mm_sh_nbv_d5":8345149,"mm_sh_nbv_d20":8345149,"mm_sh_nbv_d60":8345149,"mm_sh_nbv_d120":4564802,"mm_sh_nbv_d240":7223274,"mm_sh_nbp_d1":58694340.69666071,"mm_sh_nbp_d5":-3580439.079977604,"mm_sh_nbp_d20":-3580439.079977604,"mm_sh_nbp_d60":-3580439.079977604,"mm_sh_nbp_d120":7893213.780684331,"mm_sh_nbp_d240":-42787198.02473984,"mm_sh_nbpr_d1":0.2649467064102006,"mm_sh_nbpr_d5":-0.18084580150298235,"mm_sh_nbpr_d20":-0.18084580150298235,"mm_sh_nbpr_d60":-0.18084580150298235,"mm_sh_nbpr_d120":11.077012163542335,"mm_sh_nbpr_d240":-0.6335555068151709,"mm_sh_cap_rc_d240":0.013660087271616751,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0006897658895780922,"mm_shc_v_r_d20":0.016711421236442862,"mm_shc_v_r_d240":0.0008350623679476648,"mm_shc_v_r_d5":0.06684568494577145,"mm_shc_v_r_d60":0.005570473745480955,"mm_sh_cap_rc_q1":0.005668106030484529,"mm_sh_cap_rc_q2":0.007204829606851703,"mm_sh_cap_rc_q3":-0.005220081009815006,"mm_sh_cap_rc_q4":0.010520197407142782,"mm_sh_nba_q1":221734891.10985807,"mm_sh_nba_q2":257964824.34991646,"mm_sh_nba_q3":-25867370.92807108,"mm_sh_nba_q4":195665259.1314545,"mm_sh_nbv_q1":3005105,"mm_sh_nbv_q2":3819842,"mm_sh_nbv_q3":-2767572,"mm_sh_nbv_q4":5577577}},"priceMetrics":{"pe_ttm":206.7291019657847,"d_pe_ttm":315.037391270572,"pb":7.905550117748111,"pb_wo_gw":7.926649685546703,"dyr":0.00312300827412105,"mc":33651337997.039997,"mc_om":33651337997.039997,"sp":62.76,"spc":-0.0504,"ta":1073033423,"to_r":0.030890381435476406,"cmc":33273969962,"ecmc":16716157003.439999,"ecmc_psh":319084,"shn":52388},"differentMarketStocks":[],"staticDividendYieldRatio":0.00312300827412105},"startDate":"2021-07-11T10:51:04.018Z","endDate":"2026-07-11T10:51:04.018Z","lxrForwardAdjustedList":[{"date":"2026-07-09T16:00:00.000Z","stockId":2046,"sp":62.76,"lxr_fc_rights":62.76},{"stockId":2046,"date":"2026-07-08T16:00:00.000Z","sp":66.09,"lxr_fc_rights":66.09},{"stockId":2046,"date":"2026-07-07T16:00:00.000Z","sp":61.53,"lxr_fc_rights":61.53},{"date":"2026-07-06T16:00:00.000Z","stockId":2046,"sp":67.55,"lxr_fc_rights":67.55},{"date":"2026-07-05T16:00:00.000Z","stockId":2046,"sp":70.01,"lxr_fc_rights":70.01},{"date":"2026-07-02T16:00:00.000Z","stockId":2046,"sp":71.99,"lxr_fc_rights":71.99},{"stockId":2046,"date":"2026-07-01T16:00:00.000Z","sp":72.4,"lxr_fc_rights":72.4},{"stockId":2046,"date":"2026-06-30T16:00:00.000Z","sp":70.45,"lxr_fc_rights":70.45},{"stockId":2046,"date":"2026-06-29T16:00:00.000Z","sp":73.65,"lxr_fc_rights":73.65},{"stockId":2046,"date":"2026-06-28T16:00:00.000Z","sp":73.8,"lxr_fc_rights":73.8},{"date":"2026-06-25T16:00:00.000Z","stockId":2046,"sp":74.32,"lxr_fc_rights":74.32},{"date":"2026-06-24T16:00:00.000Z","stockId":2046,"sp":75.41,"lxr_fc_rights":75.41},{"date":"2026-06-23T16:00:00.000Z","stockId":2046,"sp":69.95,"lxr_fc_rights":69.95},{"date":"2026-06-22T16:00:00.000Z","stockId":2046,"sp":63.59,"lxr_fc_rights":63.59},{"date":"2026-06-21T16:00:00.000Z","stockId":2046,"sp":68.65,"lxr_fc_rights":68.65},{"stockId":2046,"date":"2026-06-17T16:00:00.000Z","sp":63.69,"lxr_fc_rights":63.69},{"stockId":2046,"date":"2026-06-16T16:00:00.000Z","sp":62.01,"lxr_fc_rights":62.01},{"stockId":2046,"date":"2026-06-15T16:00:00.000Z","sp":62.59,"lxr_fc_rights":62.59},{"stockId":2046,"date":"2026-06-14T16:00:00.000Z","sp":62.7,"lxr_fc_rights":62.5},{"stockId":2046,"date":"2026-06-11T16:00:00.000Z","sp":59.19,"lxr_fc_rights":59.01},{"date":"2026-06-10T16:00:00.000Z","stockId":2046,"sp":57.73,"lxr_fc_rights":57.55},{"stockId":2046,"date":"2026-06-09T16:00:00.000Z","sp":59.18,"lxr_fc_rights":59},{"date":"2026-06-08T16:00:00.000Z","stockId":2046,"sp":65.03,"lxr_fc_rights":64.83},{"stockId":2046,"date":"2026-06-07T16:00:00.000Z","sp":60.37,"lxr_fc_rights":60.18},{"date":"2026-06-04T16:00:00.000Z","stockId":2046,"sp":54.88,"lxr_fc_rights":54.71},{"date":"2026-06-03T16:00:00.000Z","stockId":2046,"sp":56.18,"lxr_fc_rights":56},{"stockId":2046,"date":"2026-06-02T16:00:00.000Z","sp":56.98,"lxr_fc_rights":56.8},{"stockId":2046,"date":"2026-06-01T16:00:00.000Z","sp":51.8,"lxr_fc_rights":51.64},{"stockId":2046,"date":"2026-05-31T16:00:00.000Z","sp":50.11,"lxr_fc_rights":49.95},{"stockId":2046,"date":"2026-05-28T16:00:00.000Z","sp":53,"lxr_fc_rights":52.83},{"date":"2026-05-27T16:00:00.000Z","stockId":2046,"sp":55.75,"lxr_fc_rights":55.58},{"stockId":2046,"date":"2026-05-26T16:00:00.000Z","sp":51.61,"lxr_fc_rights":51.45},{"stockId":2046,"date":"2026-05-25T16:00:00.000Z","sp":54.66,"lxr_fc_rights":54.49},{"stockId":2046,"date":"2026-05-24T16:00:00.000Z","sp":56.33,"lxr_fc_rights":56.15},{"stockId":2046,"date":"2026-05-21T16:00:00.000Z","sp":54.99,"lxr_fc_rights":54.82},{"date":"2026-05-20T16:00:00.000Z","stockId":2046,"sp":49.99,"lxr_fc_rights":49.83},{"date":"2026-05-19T16:00:00.000Z","stockId":2046,"sp":51.07,"lxr_fc_rights":50.91},{"date":"2026-05-18T16:00:00.000Z","stockId":2046,"sp":51.46,"lxr_fc_rights":51.3},{"date":"2026-05-17T16:00:00.000Z","stockId":2046,"sp":52.48,"lxr_fc_rights":52.32},{"stockId":2046,"date":"2026-05-14T16:00:00.000Z","sp":54.36,"lxr_fc_rights":54.19},{"stockId":2046,"date":"2026-05-13T16:00:00.000Z","sp":57.18,"lxr_fc_rights":57},{"date":"2026-05-12T16:00:00.000Z","stockId":2046,"sp":59.49,"lxr_fc_rights":59.3},{"date":"2026-05-11T16:00:00.000Z","stockId":2046,"sp":57.43,"lxr_fc_rights":57.25},{"date":"2026-05-10T16:00:00.000Z","stockId":2046,"sp":58.51,"lxr_fc_rights":58.33},{"stockId":2046,"date":"2026-05-07T16:00:00.000Z","sp":57.47,"lxr_fc_rights":57.29},{"date":"2026-05-06T16:00:00.000Z","stockId":2046,"sp":56.27,"lxr_fc_rights":56.09},{"date":"2026-05-05T16:00:00.000Z","stockId":2046,"sp":55.89,"lxr_fc_rights":55.72},{"stockId":2046,"date":"2026-04-29T16:00:00.000Z","sp":52.21,"lxr_fc_rights":52.05},{"date":"2026-04-28T16:00:00.000Z","stockId":2046,"sp":50.14,"lxr_fc_rights":49.98},{"date":"2026-04-27T16:00:00.000Z","stockId":2046,"sp":50.1,"lxr_fc_rights":49.94},{"date":"2026-04-26T16:00:00.000Z","stockId":2046,"sp":51.8,"lxr_fc_rights":51.64},{"date":"2026-04-23T16:00:00.000Z","stockId":2046,"sp":51.98,"lxr_fc_rights":51.82},{"stockId":2046,"date":"2026-04-22T16:00:00.000Z","sp":53.31,"lxr_fc_rights":53.14},{"stockId":2046,"date":"2026-04-21T16:00:00.000Z","sp":54.2,"lxr_fc_rights":54.03},{"date":"2026-04-20T16:00:00.000Z","stockId":2046,"sp":53.27,"lxr_fc_rights":53.1},{"date":"2026-04-19T16:00:00.000Z","stockId":2046,"sp":54.04,"lxr_fc_rights":53.87},{"date":"2026-04-16T16:00:00.000Z","stockId":2046,"sp":50.1,"lxr_fc_rights":49.94},{"stockId":2046,"date":"2026-04-15T16:00:00.000Z","sp":49.55,"lxr_fc_rights":49.4},{"stockId":2046,"date":"2026-04-14T16:00:00.000Z","sp":48.37,"lxr_fc_rights":48.22},{"date":"2026-04-13T16:00:00.000Z","stockId":2046,"sp":48.95,"lxr_fc_rights":48.8},{"date":"2026-04-12T16:00:00.000Z","stockId":2046,"sp":46.26,"lxr_fc_rights":46.12},{"date":"2026-04-09T16:00:00.000Z","stockId":2046,"sp":47.53,"lxr_fc_rights":47.38},{"stockId":2046,"date":"2026-04-08T16:00:00.000Z","sp":46.67,"lxr_fc_rights":46.52},{"date":"2026-04-07T16:00:00.000Z","stockId":2046,"sp":45.97,"lxr_fc_rights":45.83},{"date":"2026-04-06T16:00:00.000Z","stockId":2046,"sp":41.79,"lxr_fc_rights":41.66},{"date":"2026-04-02T16:00:00.000Z","stockId":2046,"sp":42.51,"lxr_fc_rights":42.38},{"stockId":2046,"date":"2026-04-01T16:00:00.000Z","sp":42.8,"lxr_fc_rights":42.67},{"date":"2026-03-31T16:00:00.000Z","stockId":2046,"sp":44.16,"lxr_fc_rights":44.02},{"date":"2026-03-30T16:00:00.000Z","stockId":2046,"sp":43.76,"lxr_fc_rights":43.62},{"stockId":2046,"date":"2026-03-29T16:00:00.000Z","sp":44.12,"lxr_fc_rights":43.98},{"stockId":2046,"date":"2026-03-26T16:00:00.000Z","sp":43.2,"lxr_fc_rights":43.07},{"date":"2026-03-25T16:00:00.000Z","stockId":2046,"sp":43.16,"lxr_fc_rights":43.03},{"date":"2026-03-24T16:00:00.000Z","stockId":2046,"sp":44.01,"lxr_fc_rights":43.87},{"stockId":2046,"date":"2026-03-23T16:00:00.000Z","sp":43.98,"lxr_fc_rights":43.84},{"stockId":2046,"date":"2026-03-22T16:00:00.000Z","sp":42.28,"lxr_fc_rights":42.15},{"stockId":2046,"date":"2026-03-19T16:00:00.000Z","sp":45.94,"lxr_fc_rights":45.8},{"date":"2026-03-18T16:00:00.000Z","stockId":2046,"sp":46.32,"lxr_fc_rights":46.18},{"date":"2026-03-17T16:00:00.000Z","stockId":2046,"sp":47.98,"lxr_fc_rights":47.83},{"date":"2026-03-16T16:00:00.000Z","stockId":2046,"sp":47.71,"lxr_fc_rights":47.56},{"date":"2026-03-15T16:00:00.000Z","stockId":2046,"sp":48.16,"lxr_fc_rights":48.01},{"stockId":2046,"date":"2026-03-12T16:00:00.000Z","sp":47.2,"lxr_fc_rights":47.05},{"date":"2026-03-11T16:00:00.000Z","stockId":2046,"sp":50.04,"lxr_fc_rights":49.88},{"date":"2026-03-10T16:00:00.000Z","stockId":2046,"sp":52.02,"lxr_fc_rights":51.86},{"date":"2026-03-09T16:00:00.000Z","stockId":2046,"sp":52.6,"lxr_fc_rights":52.44},{"date":"2026-03-08T16:00:00.000Z","stockId":2046,"sp":50.45,"lxr_fc_rights":50.29},{"stockId":2046,"date":"2026-03-05T16:00:00.000Z","sp":52.06,"lxr_fc_rights":51.9},{"stockId":2046,"date":"2026-03-04T16:00:00.000Z","sp":52.17,"lxr_fc_rights":52.01},{"stockId":2046,"date":"2026-03-03T16:00:00.000Z","sp":48.32,"lxr_fc_rights":48.17},{"date":"2026-03-02T16:00:00.000Z","stockId":2046,"sp":49.59,"lxr_fc_rights":49.44},{"date":"2026-03-01T16:00:00.000Z","stockId":2046,"sp":54,"lxr_fc_rights":53.83},{"date":"2026-02-26T16:00:00.000Z","stockId":2046,"sp":52.57,"lxr_fc_rights":52.41},{"date":"2026-02-25T16:00:00.000Z","stockId":2046,"sp":47.79,"lxr_fc_rights":47.64},{"stockId":2046,"date":"2026-02-24T16:00:00.000Z","sp":47.67,"lxr_fc_rights":47.52},{"stockId":2046,"date":"2026-02-23T16:00:00.000Z","sp":46.93,"lxr_fc_rights":46.78},{"date":"2026-02-12T16:00:00.000Z","stockId":2046,"sp":45.09,"lxr_fc_rights":44.95},{"stockId":2046,"date":"2026-02-11T16:00:00.000Z","sp":45.22,"lxr_fc_rights":45.08},{"stockId":2046,"date":"2026-02-10T16:00:00.000Z","sp":45.43,"lxr_fc_rights":45.29},{"date":"2026-02-09T16:00:00.000Z","stockId":2046,"sp":45.75,"lxr_fc_rights":45.61},{"stockId":2046,"date":"2026-02-08T16:00:00.000Z","sp":46.01,"lxr_fc_rights":45.87},{"stockId":2046,"date":"2026-02-05T16:00:00.000Z","sp":46.12,"lxr_fc_rights":45.98},{"stockId":2046,"date":"2026-02-04T16:00:00.000Z","sp":46.91,"lxr_fc_rights":46.76},{"date":"2026-02-03T16:00:00.000Z","stockId":2046,"sp":47.44,"lxr_fc_rights":47.29},{"date":"2026-02-02T16:00:00.000Z","stockId":2046,"sp":48.72,"lxr_fc_rights":48.57},{"date":"2026-02-01T16:00:00.000Z","stockId":2046,"sp":46.7,"lxr_fc_rights":46.55},{"stockId":2046,"date":"2026-01-29T16:00:00.000Z","sp":44.99,"lxr_fc_rights":44.85},{"stockId":2046,"date":"2026-01-28T16:00:00.000Z","sp":45.87,"lxr_fc_rights":45.73},{"date":"2026-01-27T16:00:00.000Z","stockId":2046,"sp":47.51,"lxr_fc_rights":47.36},{"stockId":2046,"date":"2026-01-26T16:00:00.000Z","sp":46.9,"lxr_fc_rights":46.75},{"date":"2026-01-25T16:00:00.000Z","stockId":2046,"sp":44.35,"lxr_fc_rights":44.21},{"stockId":2046,"date":"2026-01-22T16:00:00.000Z","sp":48.97,"lxr_fc_rights":48.82},{"date":"2026-01-21T16:00:00.000Z","stockId":2046,"sp":47.35,"lxr_fc_rights":47.2},{"date":"2026-01-20T16:00:00.000Z","stockId":2046,"sp":46.44,"lxr_fc_rights":46.3},{"stockId":2046,"date":"2026-01-19T16:00:00.000Z","sp":46.28,"lxr_fc_rights":46.14},{"stockId":2046,"date":"2026-01-18T16:00:00.000Z","sp":47.15,"lxr_fc_rights":47},{"stockId":2046,"date":"2026-01-15T16:00:00.000Z","sp":46.81,"lxr_fc_rights":46.66},{"stockId":2046,"date":"2026-01-14T16:00:00.000Z","sp":47.9,"lxr_fc_rights":47.75},{"stockId":2046,"date":"2026-01-13T16:00:00.000Z","sp":49.76,"lxr_fc_rights":49.6},{"stockId":2046,"date":"2026-01-12T16:00:00.000Z","sp":51.77,"lxr_fc_rights":51.61},{"date":"2026-01-11T16:00:00.000Z","stockId":2046,"sp":51.03,"lxr_fc_rights":50.87},{"date":"2026-01-08T16:00:00.000Z","stockId":2046,"sp":46.39,"lxr_fc_rights":46.25},{"date":"2026-01-07T16:00:00.000Z","stockId":2046,"sp":42.17,"lxr_fc_rights":42.04},{"date":"2026-01-06T16:00:00.000Z","stockId":2046,"sp":41.55,"lxr_fc_rights":41.42},{"date":"2026-01-05T16:00:00.000Z","stockId":2046,"sp":42.68,"lxr_fc_rights":42.55},{"date":"2026-01-04T16:00:00.000Z","stockId":2046,"sp":42.3,"lxr_fc_rights":42.17},{"date":"2025-12-30T16:00:00.000Z","stockId":2046,"sp":43.18,"lxr_fc_rights":43.05},{"date":"2025-12-29T16:00:00.000Z","stockId":2046,"sp":41.7,"lxr_fc_rights":41.57},{"date":"2025-12-28T16:00:00.000Z","stockId":2046,"sp":42.69,"lxr_fc_rights":42.56},{"date":"2025-12-25T16:00:00.000Z","stockId":2046,"sp":44,"lxr_fc_rights":43.86},{"date":"2025-12-24T16:00:00.000Z","stockId":2046,"sp":44.55,"lxr_fc_rights":44.41},{"date":"2025-12-23T16:00:00.000Z","stockId":2046,"sp":44.91,"lxr_fc_rights":44.77},{"date":"2025-12-22T16:00:00.000Z","stockId":2046,"sp":40.83,"lxr_fc_rights":40.7},{"date":"2025-12-21T16:00:00.000Z","stockId":2046,"sp":43.59,"lxr_fc_rights":43.45},{"date":"2025-12-18T16:00:00.000Z","stockId":2046,"sp":39.63,"lxr_fc_rights":39.51},{"date":"2025-12-17T16:00:00.000Z","stockId":2046,"sp":36.03,"lxr_fc_rights":35.92},{"date":"2025-12-16T16:00:00.000Z","stockId":2046,"sp":35.33,"lxr_fc_rights":35.22},{"date":"2025-12-15T16:00:00.000Z","stockId":2046,"sp":35.81,"lxr_fc_rights":35.7},{"date":"2025-12-14T16:00:00.000Z","stockId":2046,"sp":37.72,"lxr_fc_rights":37.6},{"date":"2025-12-11T16:00:00.000Z","stockId":2046,"sp":37.39,"lxr_fc_rights":37.27},{"date":"2025-12-10T16:00:00.000Z","stockId":2046,"sp":37.01,"lxr_fc_rights":36.89},{"date":"2025-12-09T16:00:00.000Z","stockId":2046,"sp":35.97,"lxr_fc_rights":35.86},{"date":"2025-12-08T16:00:00.000Z","stockId":2046,"sp":36.09,"lxr_fc_rights":35.98},{"date":"2025-12-07T16:00:00.000Z","stockId":2046,"sp":35.45,"lxr_fc_rights":35.34},{"date":"2025-12-04T16:00:00.000Z","stockId":2046,"sp":33.58,"lxr_fc_rights":33.48},{"date":"2025-12-03T16:00:00.000Z","stockId":2046,"sp":32.66,"lxr_fc_rights":32.56},{"date":"2025-12-02T16:00:00.000Z","stockId":2046,"sp":32.81,"lxr_fc_rights":32.71},{"date":"2025-12-01T16:00:00.000Z","stockId":2046,"sp":32.66,"lxr_fc_rights":32.56},{"date":"2025-11-30T16:00:00.000Z","stockId":2046,"sp":32.93,"lxr_fc_rights":32.83},{"date":"2025-11-27T16:00:00.000Z","stockId":2046,"sp":32.95,"lxr_fc_rights":32.85},{"date":"2025-11-26T16:00:00.000Z","stockId":2046,"sp":30.46,"lxr_fc_rights":30.37},{"date":"2025-11-25T16:00:00.000Z","stockId":2046,"sp":31.45,"lxr_fc_rights":31.35},{"date":"2025-11-24T16:00:00.000Z","stockId":2046,"sp":31.77,"lxr_fc_rights":31.67},{"date":"2025-11-23T16:00:00.000Z","stockId":2046,"sp":31.54,"lxr_fc_rights":31.44},{"date":"2025-11-20T16:00:00.000Z","stockId":2046,"sp":28.67,"lxr_fc_rights":28.58},{"date":"2025-11-19T16:00:00.000Z","stockId":2046,"sp":28.94,"lxr_fc_rights":28.85},{"date":"2025-11-18T16:00:00.000Z","stockId":2046,"sp":29.45,"lxr_fc_rights":29.36},{"date":"2025-11-17T16:00:00.000Z","stockId":2046,"sp":28.34,"lxr_fc_rights":28.25},{"date":"2025-11-16T16:00:00.000Z","stockId":2046,"sp":28.26,"lxr_fc_rights":28.17},{"date":"2025-11-13T16:00:00.000Z","stockId":2046,"sp":27.31,"lxr_fc_rights":27.22},{"date":"2025-11-12T16:00:00.000Z","stockId":2046,"sp":26.84,"lxr_fc_rights":26.76},{"date":"2025-11-11T16:00:00.000Z","stockId":2046,"sp":27.15,"lxr_fc_rights":27.07},{"date":"2025-11-10T16:00:00.000Z","stockId":2046,"sp":29.23,"lxr_fc_rights":29.14},{"date":"2025-11-09T16:00:00.000Z","stockId":2046,"sp":27.97,"lxr_fc_rights":27.88},{"date":"2025-11-06T16:00:00.000Z","stockId":2046,"sp":28.1,"lxr_fc_rights":28.01},{"date":"2025-11-05T16:00:00.000Z","stockId":2046,"sp":27.85,"lxr_fc_rights":27.76},{"date":"2025-11-04T16:00:00.000Z","stockId":2046,"sp":27.97,"lxr_fc_rights":27.88},{"date":"2025-11-03T16:00:00.000Z","stockId":2046,"sp":28.29,"lxr_fc_rights":28.2},{"date":"2025-11-02T16:00:00.000Z","stockId":2046,"sp":28.81,"lxr_fc_rights":28.72},{"date":"2025-10-30T16:00:00.000Z","stockId":2046,"sp":28.63,"lxr_fc_rights":28.54},{"date":"2025-10-29T16:00:00.000Z","stockId":2046,"sp":28.76,"lxr_fc_rights":28.67},{"date":"2025-10-28T16:00:00.000Z","stockId":2046,"sp":29.56,"lxr_fc_rights":29.47},{"date":"2025-10-27T16:00:00.000Z","stockId":2046,"sp":30.01,"lxr_fc_rights":29.92},{"date":"2025-10-26T16:00:00.000Z","stockId":2046,"sp":29.83,"lxr_fc_rights":29.74},{"date":"2025-10-23T16:00:00.000Z","stockId":2046,"sp":30.16,"lxr_fc_rights":30.07},{"date":"2025-10-22T16:00:00.000Z","stockId":2046,"sp":27.42,"lxr_fc_rights":27.33},{"date":"2025-10-21T16:00:00.000Z","stockId":2046,"sp":28.17,"lxr_fc_rights":28.08},{"date":"2025-10-20T16:00:00.000Z","stockId":2046,"sp":28.11,"lxr_fc_rights":28.02},{"date":"2025-10-19T16:00:00.000Z","stockId":2046,"sp":27.86,"lxr_fc_rights":27.77},{"date":"2025-10-16T16:00:00.000Z","stockId":2046,"sp":27.02,"lxr_fc_rights":26.94},{"date":"2025-10-15T16:00:00.000Z","stockId":2046,"sp":27.01,"lxr_fc_rights":26.93},{"date":"2025-10-14T16:00:00.000Z","stockId":2046,"sp":28.58,"lxr_fc_rights":28.49},{"date":"2025-10-13T16:00:00.000Z","stockId":2046,"sp":27.37,"lxr_fc_rights":27.28},{"date":"2025-10-12T16:00:00.000Z","stockId":2046,"sp":26.84,"lxr_fc_rights":26.76},{"date":"2025-10-09T16:00:00.000Z","stockId":2046,"sp":26.55,"lxr_fc_rights":26.47},{"date":"2025-10-08T16:00:00.000Z","stockId":2046,"sp":26.51,"lxr_fc_rights":26.43},{"date":"2025-09-29T16:00:00.000Z","stockId":2046,"sp":26.51,"lxr_fc_rights":26.43},{"date":"2025-09-28T16:00:00.000Z","stockId":2046,"sp":26.81,"lxr_fc_rights":26.73},{"date":"2025-09-25T16:00:00.000Z","stockId":2046,"sp":27.81,"lxr_fc_rights":27.72},{"date":"2025-09-24T16:00:00.000Z","stockId":2046,"sp":30.9,"lxr_fc_rights":30.8},{"date":"2025-09-23T16:00:00.000Z","stockId":2046,"sp":32.49,"lxr_fc_rights":32.39},{"date":"2025-09-22T16:00:00.000Z","stockId":2046,"sp":32.69,"lxr_fc_rights":32.59},{"date":"2025-09-21T16:00:00.000Z","stockId":2046,"sp":34.4,"lxr_fc_rights":34.29},{"date":"2025-09-18T16:00:00.000Z","stockId":2046,"sp":33.77,"lxr_fc_rights":33.66},{"date":"2025-09-17T16:00:00.000Z","stockId":2046,"sp":33.5,"lxr_fc_rights":33.4},{"date":"2025-09-16T16:00:00.000Z","stockId":2046,"sp":33.24,"lxr_fc_rights":33.14},{"date":"2025-09-15T16:00:00.000Z","stockId":2046,"sp":33.39,"lxr_fc_rights":33.29},{"date":"2025-09-14T16:00:00.000Z","stockId":2046,"sp":32.65,"lxr_fc_rights":32.55},{"date":"2025-09-11T16:00:00.000Z","stockId":2046,"sp":33.49,"lxr_fc_rights":33.39},{"date":"2025-09-10T16:00:00.000Z","stockId":2046,"sp":33.16,"lxr_fc_rights":33.06},{"date":"2025-09-09T16:00:00.000Z","stockId":2046,"sp":33.37,"lxr_fc_rights":33.27},{"date":"2025-09-08T16:00:00.000Z","stockId":2046,"sp":33.38,"lxr_fc_rights":33.28},{"date":"2025-09-07T16:00:00.000Z","stockId":2046,"sp":34.24,"lxr_fc_rights":34.13},{"date":"2025-09-04T16:00:00.000Z","stockId":2046,"sp":34.1,"lxr_fc_rights":33.99},{"date":"2025-09-03T16:00:00.000Z","stockId":2046,"sp":31,"lxr_fc_rights":30.9},{"date":"2025-09-02T16:00:00.000Z","stockId":2046,"sp":32.1,"lxr_fc_rights":32},{"date":"2025-09-01T16:00:00.000Z","stockId":2046,"sp":32.78,"lxr_fc_rights":32.68},{"date":"2025-08-31T16:00:00.000Z","stockId":2046,"sp":33.1,"lxr_fc_rights":33},{"date":"2025-08-28T16:00:00.000Z","stockId":2046,"sp":33.38,"lxr_fc_rights":33.28},{"date":"2025-08-27T16:00:00.000Z","stockId":2046,"sp":33.4,"lxr_fc_rights":33.3},{"date":"2025-08-26T16:00:00.000Z","stockId":2046,"sp":33.3,"lxr_fc_rights":33.2},{"date":"2025-08-25T16:00:00.000Z","stockId":2046,"sp":34.22,"lxr_fc_rights":34.11},{"date":"2025-08-24T16:00:00.000Z","stockId":2046,"sp":34.37,"lxr_fc_rights":34.26},{"date":"2025-08-21T16:00:00.000Z","stockId":2046,"sp":34.11,"lxr_fc_rights":34},{"date":"2025-08-20T16:00:00.000Z","stockId":2046,"sp":37.07,"lxr_fc_rights":36.95},{"date":"2025-08-19T16:00:00.000Z","stockId":2046,"sp":39.05,"lxr_fc_rights":38.93},{"date":"2025-08-18T16:00:00.000Z","stockId":2046,"sp":36.81,"lxr_fc_rights":36.7},{"date":"2025-08-17T16:00:00.000Z","stockId":2046,"sp":33.46,"lxr_fc_rights":33.36},{"date":"2025-08-14T16:00:00.000Z","stockId":2046,"sp":30.42,"lxr_fc_rights":30.33},{"date":"2025-08-13T16:00:00.000Z","stockId":2046,"sp":30.86,"lxr_fc_rights":30.76},{"date":"2025-08-12T16:00:00.000Z","stockId":2046,"sp":32.1,"lxr_fc_rights":32},{"date":"2025-08-11T16:00:00.000Z","stockId":2046,"sp":31.35,"lxr_fc_rights":31.25},{"date":"2025-08-10T16:00:00.000Z","stockId":2046,"sp":31.95,"lxr_fc_rights":31.85},{"date":"2025-08-07T16:00:00.000Z","stockId":2046,"sp":31.05,"lxr_fc_rights":30.95},{"date":"2025-08-06T16:00:00.000Z","stockId":2046,"sp":28.23,"lxr_fc_rights":28.14},{"date":"2025-08-05T16:00:00.000Z","stockId":2046,"sp":25.66,"lxr_fc_rights":25.58},{"date":"2025-08-04T16:00:00.000Z","stockId":2046,"sp":23.33,"lxr_fc_rights":23.26},{"date":"2025-08-03T16:00:00.000Z","stockId":2046,"sp":21.21,"lxr_fc_rights":21.14},{"date":"2025-07-31T16:00:00.000Z","stockId":2046,"sp":19.28,"lxr_fc_rights":19.22},{"date":"2025-07-30T16:00:00.000Z","stockId":2046,"sp":19.38,"lxr_fc_rights":19.32},{"date":"2025-07-29T16:00:00.000Z","stockId":2046,"sp":19.45,"lxr_fc_rights":19.39},{"date":"2025-07-28T16:00:00.000Z","stockId":2046,"sp":19.2,"lxr_fc_rights":19.14},{"date":"2025-07-27T16:00:00.000Z","stockId":2046,"sp":18.81,"lxr_fc_rights":18.75},{"date":"2025-07-24T16:00:00.000Z","stockId":2046,"sp":18.49,"lxr_fc_rights":18.43},{"date":"2025-07-23T16:00:00.000Z","stockId":2046,"sp":17.7,"lxr_fc_rights":17.64},{"date":"2025-07-22T16:00:00.000Z","stockId":2046,"sp":17.69,"lxr_fc_rights":17.63},{"date":"2025-07-21T16:00:00.000Z","stockId":2046,"sp":17.98,"lxr_fc_rights":17.92},{"date":"2025-07-20T16:00:00.000Z","stockId":2046,"sp":17.92,"lxr_fc_rights":17.86},{"date":"2025-07-17T16:00:00.000Z","stockId":2046,"sp":16.9,"lxr_fc_rights":16.85},{"date":"2025-07-16T16:00:00.000Z","stockId":2046,"sp":16.64,"lxr_fc_rights":16.59},{"date":"2025-07-15T16:00:00.000Z","stockId":2046,"sp":16.52,"lxr_fc_rights":16.47},{"date":"2025-07-14T16:00:00.000Z","stockId":2046,"sp":15.87,"lxr_fc_rights":15.82},{"date":"2025-07-13T16:00:00.000Z","stockId":2046,"sp":16.12,"lxr_fc_rights":16.07},{"date":"2025-07-10T16:00:00.000Z","stockId":2046,"sp":15.93,"lxr_fc_rights":15.88},{"date":"2025-07-09T16:00:00.000Z","stockId":2046,"sp":15.89,"lxr_fc_rights":15.84},{"date":"2025-07-08T16:00:00.000Z","stockId":2046,"sp":15.91,"lxr_fc_rights":15.86},{"date":"2025-07-07T16:00:00.000Z","stockId":2046,"sp":16.1,"lxr_fc_rights":16.05},{"date":"2025-07-06T16:00:00.000Z","stockId":2046,"sp":15.96,"lxr_fc_rights":15.91},{"date":"2025-07-03T16:00:00.000Z","stockId":2046,"sp":16.06,"lxr_fc_rights":16.01},{"date":"2025-07-02T16:00:00.000Z","stockId":2046,"sp":16.37,"lxr_fc_rights":16.32},{"date":"2025-07-01T16:00:00.000Z","stockId":2046,"sp":16.19,"lxr_fc_rights":16.14},{"date":"2025-06-30T16:00:00.000Z","stockId":2046,"sp":16.65,"lxr_fc_rights":16.6},{"date":"2025-06-29T16:00:00.000Z","stockId":2046,"sp":16.68,"lxr_fc_rights":16.63},{"date":"2025-06-26T16:00:00.000Z","stockId":2046,"sp":16.36,"lxr_fc_rights":16.31},{"date":"2025-06-25T16:00:00.000Z","stockId":2046,"sp":16.34,"lxr_fc_rights":16.29},{"date":"2025-06-24T16:00:00.000Z","stockId":2046,"sp":16.37,"lxr_fc_rights":16.32},{"date":"2025-06-23T16:00:00.000Z","stockId":2046,"sp":16.31,"lxr_fc_rights":16.26},{"date":"2025-06-22T16:00:00.000Z","stockId":2046,"sp":15.86,"lxr_fc_rights":15.81},{"date":"2025-06-19T16:00:00.000Z","stockId":2046,"sp":15.66,"lxr_fc_rights":15.61},{"date":"2025-06-18T16:00:00.000Z","stockId":2046,"sp":16.06,"lxr_fc_rights":16.01},{"date":"2025-06-17T16:00:00.000Z","stockId":2046,"sp":16.79,"lxr_fc_rights":16.74},{"date":"2025-06-16T16:00:00.000Z","stockId":2046,"sp":16.93,"lxr_fc_rights":16.88},{"date":"2025-06-15T16:00:00.000Z","stockId":2046,"sp":16.35,"lxr_fc_rights":16.3},{"date":"2025-06-12T16:00:00.000Z","stockId":2046,"sp":16.31,"lxr_fc_rights":16.26},{"date":"2025-06-11T16:00:00.000Z","stockId":2046,"sp":16.39,"lxr_fc_rights":16.13},{"date":"2025-06-10T16:00:00.000Z","stockId":2046,"sp":16.54,"lxr_fc_rights":16.28},{"date":"2025-06-09T16:00:00.000Z","stockId":2046,"sp":16.08,"lxr_fc_rights":15.82},{"date":"2025-06-08T16:00:00.000Z","stockId":2046,"sp":16.37,"lxr_fc_rights":16.11},{"date":"2025-06-05T16:00:00.000Z","stockId":2046,"sp":16.07,"lxr_fc_rights":15.81},{"date":"2025-06-04T16:00:00.000Z","stockId":2046,"sp":16.48,"lxr_fc_rights":16.22},{"date":"2025-06-03T16:00:00.000Z","stockId":2046,"sp":15.73,"lxr_fc_rights":15.48},{"date":"2025-06-02T16:00:00.000Z","stockId":2046,"sp":15.53,"lxr_fc_rights":15.28},{"date":"2025-05-29T16:00:00.000Z","stockId":2046,"sp":15.39,"lxr_fc_rights":15.15},{"date":"2025-05-28T16:00:00.000Z","stockId":2046,"sp":15.7,"lxr_fc_rights":15.45},{"date":"2025-05-27T16:00:00.000Z","stockId":2046,"sp":15.62,"lxr_fc_rights":15.37},{"date":"2025-05-26T16:00:00.000Z","stockId":2046,"sp":15.99,"lxr_fc_rights":15.74},{"date":"2025-05-25T16:00:00.000Z","stockId":2046,"sp":15.75,"lxr_fc_rights":15.5},{"date":"2025-05-22T16:00:00.000Z","stockId":2046,"sp":15.71,"lxr_fc_rights":15.46},{"date":"2025-05-21T16:00:00.000Z","stockId":2046,"sp":16.02,"lxr_fc_rights":15.77},{"date":"2025-05-20T16:00:00.000Z","stockId":2046,"sp":16.26,"lxr_fc_rights":16},{"date":"2025-05-19T16:00:00.000Z","stockId":2046,"sp":16.98,"lxr_fc_rights":16.71},{"date":"2025-05-18T16:00:00.000Z","stockId":2046,"sp":16.2,"lxr_fc_rights":15.94},{"date":"2025-05-15T16:00:00.000Z","stockId":2046,"sp":16.3,"lxr_fc_rights":16.04},{"date":"2025-05-14T16:00:00.000Z","stockId":2046,"sp":15.83,"lxr_fc_rights":15.58},{"date":"2025-05-13T16:00:00.000Z","stockId":2046,"sp":16.04,"lxr_fc_rights":15.79},{"date":"2025-05-12T16:00:00.000Z","stockId":2046,"sp":16.14,"lxr_fc_rights":15.88},{"date":"2025-05-11T16:00:00.000Z","stockId":2046,"sp":16.55,"lxr_fc_rights":16.29},{"date":"2025-05-08T16:00:00.000Z","stockId":2046,"sp":16.08,"lxr_fc_rights":15.82},{"date":"2025-05-07T16:00:00.000Z","stockId":2046,"sp":16.36,"lxr_fc_rights":16.1},{"date":"2025-05-06T16:00:00.000Z","stockId":2046,"sp":16.17,"lxr_fc_rights":15.91},{"date":"2025-05-05T16:00:00.000Z","stockId":2046,"sp":15.89,"lxr_fc_rights":15.64},{"date":"2025-04-29T16:00:00.000Z","stockId":2046,"sp":15.33,"lxr_fc_rights":15.09},{"date":"2025-04-28T16:00:00.000Z","stockId":2046,"sp":15.05,"lxr_fc_rights":14.81},{"date":"2025-04-27T16:00:00.000Z","stockId":2046,"sp":14.27,"lxr_fc_rights":14.04},{"date":"2025-04-24T16:00:00.000Z","stockId":2046,"sp":14.54,"lxr_fc_rights":14.31},{"date":"2025-04-23T16:00:00.000Z","stockId":2046,"sp":14.62,"lxr_fc_rights":14.39},{"date":"2025-04-22T16:00:00.000Z","stockId":2046,"sp":14.9,"lxr_fc_rights":14.66},{"date":"2025-04-21T16:00:00.000Z","stockId":2046,"sp":14.48,"lxr_fc_rights":14.25},{"date":"2025-04-20T16:00:00.000Z","stockId":2046,"sp":14.77,"lxr_fc_rights":14.54},{"date":"2025-04-17T16:00:00.000Z","stockId":2046,"sp":14.41,"lxr_fc_rights":14.18},{"date":"2025-04-16T16:00:00.000Z","stockId":2046,"sp":14.38,"lxr_fc_rights":14.15},{"date":"2025-04-15T16:00:00.000Z","stockId":2046,"sp":14.25,"lxr_fc_rights":14.02},{"date":"2025-04-14T16:00:00.000Z","stockId":2046,"sp":14.75,"lxr_fc_rights":14.52},{"date":"2025-04-13T16:00:00.000Z","stockId":2046,"sp":14.83,"lxr_fc_rights":14.59},{"date":"2025-04-10T16:00:00.000Z","stockId":2046,"sp":14.26,"lxr_fc_rights":14.03},{"date":"2025-04-09T16:00:00.000Z","stockId":2046,"sp":13.93,"lxr_fc_rights":13.71},{"date":"2025-04-08T16:00:00.000Z","stockId":2046,"sp":13.51,"lxr_fc_rights":13.3},{"date":"2025-04-07T16:00:00.000Z","stockId":2046,"sp":12.85,"lxr_fc_rights":12.65},{"date":"2025-04-06T16:00:00.000Z","stockId":2046,"sp":13.84,"lxr_fc_rights":13.62},{"date":"2025-04-02T16:00:00.000Z","stockId":2046,"sp":15.38,"lxr_fc_rights":15.14},{"date":"2025-04-01T16:00:00.000Z","stockId":2046,"sp":15.62,"lxr_fc_rights":15.37},{"date":"2025-03-31T16:00:00.000Z","stockId":2046,"sp":15.48,"lxr_fc_rights":15.23},{"date":"2025-03-30T16:00:00.000Z","stockId":2046,"sp":15.6,"lxr_fc_rights":15.35},{"date":"2025-03-27T16:00:00.000Z","stockId":2046,"sp":16.11,"lxr_fc_rights":15.85},{"date":"2025-03-26T16:00:00.000Z","stockId":2046,"sp":16.24,"lxr_fc_rights":15.98},{"date":"2025-03-25T16:00:00.000Z","stockId":2046,"sp":16.93,"lxr_fc_rights":16.66},{"date":"2025-03-24T16:00:00.000Z","stockId":2046,"sp":16.45,"lxr_fc_rights":16.19},{"date":"2025-03-23T16:00:00.000Z","stockId":2046,"sp":16.59,"lxr_fc_rights":16.33},{"date":"2025-03-20T16:00:00.000Z","stockId":2046,"sp":17.53,"lxr_fc_rights":17.25},{"date":"2025-03-19T16:00:00.000Z","stockId":2046,"sp":18.74,"lxr_fc_rights":18.44},{"date":"2025-03-18T16:00:00.000Z","stockId":2046,"sp":17.35,"lxr_fc_rights":17.07},{"date":"2025-03-17T16:00:00.000Z","stockId":2046,"sp":17.39,"lxr_fc_rights":17.11},{"date":"2025-03-16T16:00:00.000Z","stockId":2046,"sp":16.74,"lxr_fc_rights":16.47},{"date":"2025-03-13T16:00:00.000Z","stockId":2046,"sp":16.88,"lxr_fc_rights":16.61},{"date":"2025-03-12T16:00:00.000Z","stockId":2046,"sp":16.92,"lxr_fc_rights":16.65},{"date":"2025-03-11T16:00:00.000Z","stockId":2046,"sp":17.8,"lxr_fc_rights":17.52},{"date":"2025-03-10T16:00:00.000Z","stockId":2046,"sp":17.62,"lxr_fc_rights":17.34},{"date":"2025-03-09T16:00:00.000Z","stockId":2046,"sp":18.07,"lxr_fc_rights":17.78},{"date":"2025-03-06T16:00:00.000Z","stockId":2046,"sp":16.43,"lxr_fc_rights":16.17},{"date":"2025-03-05T16:00:00.000Z","stockId":2046,"sp":16.49,"lxr_fc_rights":16.23},{"date":"2025-03-04T16:00:00.000Z","stockId":2046,"sp":16.25,"lxr_fc_rights":15.99},{"date":"2025-03-03T16:00:00.000Z","stockId":2046,"sp":15.87,"lxr_fc_rights":15.62},{"date":"2025-03-02T16:00:00.000Z","stockId":2046,"sp":15.57,"lxr_fc_rights":15.32},{"date":"2025-02-27T16:00:00.000Z","stockId":2046,"sp":15.81,"lxr_fc_rights":15.56},{"date":"2025-02-26T16:00:00.000Z","stockId":2046,"sp":17,"lxr_fc_rights":16.73},{"date":"2025-02-25T16:00:00.000Z","stockId":2046,"sp":17.52,"lxr_fc_rights":17.24},{"date":"2025-02-24T16:00:00.000Z","stockId":2046,"sp":15.93,"lxr_fc_rights":15.68},{"date":"2025-02-23T16:00:00.000Z","stockId":2046,"sp":15.5,"lxr_fc_rights":15.25},{"date":"2025-02-20T16:00:00.000Z","stockId":2046,"sp":15.39,"lxr_fc_rights":15.15},{"date":"2025-02-19T16:00:00.000Z","stockId":2046,"sp":15.71,"lxr_fc_rights":15.46},{"date":"2025-02-18T16:00:00.000Z","stockId":2046,"sp":15.13,"lxr_fc_rights":14.89},{"date":"2025-02-17T16:00:00.000Z","stockId":2046,"sp":13.75,"lxr_fc_rights":13.53},{"date":"2025-02-16T16:00:00.000Z","stockId":2046,"sp":13.59,"lxr_fc_rights":13.37},{"date":"2025-02-13T16:00:00.000Z","stockId":2046,"sp":13.45,"lxr_fc_rights":13.24},{"date":"2025-02-12T16:00:00.000Z","stockId":2046,"sp":13.72,"lxr_fc_rights":13.5},{"date":"2025-02-11T16:00:00.000Z","stockId":2046,"sp":14.03,"lxr_fc_rights":13.81},{"date":"2025-02-10T16:00:00.000Z","stockId":2046,"sp":13.75,"lxr_fc_rights":13.53},{"date":"2025-02-09T16:00:00.000Z","stockId":2046,"sp":13.94,"lxr_fc_rights":13.72},{"date":"2025-02-06T16:00:00.000Z","stockId":2046,"sp":13.79,"lxr_fc_rights":13.57},{"date":"2025-02-05T16:00:00.000Z","stockId":2046,"sp":13.83,"lxr_fc_rights":13.61},{"date":"2025-02-04T16:00:00.000Z","stockId":2046,"sp":13.18,"lxr_fc_rights":12.97},{"date":"2025-01-26T16:00:00.000Z","stockId":2046,"sp":13.06,"lxr_fc_rights":12.85},{"date":"2025-01-23T16:00:00.000Z","stockId":2046,"sp":13.53,"lxr_fc_rights":13.32},{"date":"2025-01-22T16:00:00.000Z","stockId":2046,"sp":13.33,"lxr_fc_rights":13.12},{"date":"2025-01-21T16:00:00.000Z","stockId":2046,"sp":13.16,"lxr_fc_rights":12.95},{"date":"2025-01-20T16:00:00.000Z","stockId":2046,"sp":13.06,"lxr_fc_rights":12.85},{"date":"2025-01-19T16:00:00.000Z","stockId":2046,"sp":13.06,"lxr_fc_rights":12.85},{"date":"2025-01-16T16:00:00.000Z","stockId":2046,"sp":12.92,"lxr_fc_rights":12.71},{"date":"2025-01-15T16:00:00.000Z","stockId":2046,"sp":12.9,"lxr_fc_rights":12.7},{"date":"2025-01-14T16:00:00.000Z","stockId":2046,"sp":12.71,"lxr_fc_rights":12.51},{"date":"2025-01-13T16:00:00.000Z","stockId":2046,"sp":13,"lxr_fc_rights":12.79},{"date":"2025-01-12T16:00:00.000Z","stockId":2046,"sp":12.19,"lxr_fc_rights":12},{"date":"2025-01-09T16:00:00.000Z","stockId":2046,"sp":12.32,"lxr_fc_rights":12.12},{"date":"2025-01-08T16:00:00.000Z","stockId":2046,"sp":12.34,"lxr_fc_rights":12.14},{"date":"2025-01-07T16:00:00.000Z","stockId":2046,"sp":12.26,"lxr_fc_rights":12.07},{"date":"2025-01-06T16:00:00.000Z","stockId":2046,"sp":12.45,"lxr_fc_rights":12.25},{"date":"2025-01-05T16:00:00.000Z","stockId":2046,"sp":12.09,"lxr_fc_rights":11.9},{"date":"2025-01-02T16:00:00.000Z","stockId":2046,"sp":12.55,"lxr_fc_rights":12.35},{"date":"2025-01-01T16:00:00.000Z","stockId":2046,"sp":13.94,"lxr_fc_rights":13.72},{"date":"2024-12-30T16:00:00.000Z","stockId":2046,"sp":14,"lxr_fc_rights":13.78},{"date":"2024-12-29T16:00:00.000Z","stockId":2046,"sp":14.06,"lxr_fc_rights":13.84},{"date":"2024-12-26T16:00:00.000Z","stockId":2046,"sp":14.35,"lxr_fc_rights":14.12},{"date":"2024-12-25T16:00:00.000Z","stockId":2046,"sp":14.72,"lxr_fc_rights":14.49},{"date":"2024-12-24T16:00:00.000Z","stockId":2046,"sp":14.8,"lxr_fc_rights":14.56},{"date":"2024-12-23T16:00:00.000Z","stockId":2046,"sp":15.75,"lxr_fc_rights":15.5},{"date":"2024-12-22T16:00:00.000Z","stockId":2046,"sp":15.4,"lxr_fc_rights":15.16},{"date":"2024-12-19T16:00:00.000Z","stockId":2046,"sp":14.06,"lxr_fc_rights":13.84},{"date":"2024-12-18T16:00:00.000Z","stockId":2046,"sp":14.02,"lxr_fc_rights":13.8},{"date":"2024-12-17T16:00:00.000Z","stockId":2046,"sp":14.06,"lxr_fc_rights":13.84},{"date":"2024-12-16T16:00:00.000Z","stockId":2046,"sp":13.97,"lxr_fc_rights":13.75},{"date":"2024-12-15T16:00:00.000Z","stockId":2046,"sp":14.49,"lxr_fc_rights":14.26},{"date":"2024-12-12T16:00:00.000Z","stockId":2046,"sp":15.27,"lxr_fc_rights":15.03},{"date":"2024-12-11T16:00:00.000Z","stockId":2046,"sp":15.58,"lxr_fc_rights":15.33},{"date":"2024-12-10T16:00:00.000Z","stockId":2046,"sp":15.83,"lxr_fc_rights":15.58},{"date":"2024-12-09T16:00:00.000Z","stockId":2046,"sp":15.24,"lxr_fc_rights":15},{"date":"2024-12-08T16:00:00.000Z","stockId":2046,"sp":15.88,"lxr_fc_rights":15.63},{"date":"2024-12-05T16:00:00.000Z","stockId":2046,"sp":16.57,"lxr_fc_rights":16.31},{"date":"2024-12-04T16:00:00.000Z","stockId":2046,"sp":15.73,"lxr_fc_rights":15.48},{"date":"2024-12-03T16:00:00.000Z","stockId":2046,"sp":14.3,"lxr_fc_rights":14.07},{"date":"2024-12-02T16:00:00.000Z","stockId":2046,"sp":14.53,"lxr_fc_rights":14.3},{"date":"2024-12-01T16:00:00.000Z","stockId":2046,"sp":13.96,"lxr_fc_rights":13.74},{"date":"2024-11-28T16:00:00.000Z","stockId":2046,"sp":13.5,"lxr_fc_rights":13.29},{"date":"2024-11-27T16:00:00.000Z","stockId":2046,"sp":12.27,"lxr_fc_rights":12.08},{"date":"2024-11-26T16:00:00.000Z","stockId":2046,"sp":12.49,"lxr_fc_rights":12.29},{"date":"2024-11-25T16:00:00.000Z","stockId":2046,"sp":12.37,"lxr_fc_rights":12.17},{"date":"2024-11-24T16:00:00.000Z","stockId":2046,"sp":12.92,"lxr_fc_rights":12.71},{"date":"2024-11-21T16:00:00.000Z","stockId":2046,"sp":12.89,"lxr_fc_rights":12.69},{"date":"2024-11-20T16:00:00.000Z","stockId":2046,"sp":13.87,"lxr_fc_rights":13.65},{"date":"2024-11-19T16:00:00.000Z","stockId":2046,"sp":13.2,"lxr_fc_rights":12.99},{"date":"2024-11-18T16:00:00.000Z","stockId":2046,"sp":12,"lxr_fc_rights":11.81},{"date":"2024-11-17T16:00:00.000Z","stockId":2046,"sp":11.39,"lxr_fc_rights":11.21},{"date":"2024-11-14T16:00:00.000Z","stockId":2046,"sp":11.49,"lxr_fc_rights":11.31},{"date":"2024-11-13T16:00:00.000Z","stockId":2046,"sp":11.61,"lxr_fc_rights":11.43},{"date":"2024-11-12T16:00:00.000Z","stockId":2046,"sp":12.03,"lxr_fc_rights":11.84},{"date":"2024-11-11T16:00:00.000Z","stockId":2046,"sp":12.08,"lxr_fc_rights":11.89},{"date":"2024-11-10T16:00:00.000Z","stockId":2046,"sp":12.29,"lxr_fc_rights":12.09},{"date":"2024-11-07T16:00:00.000Z","stockId":2046,"sp":11.98,"lxr_fc_rights":11.79},{"date":"2024-11-06T16:00:00.000Z","stockId":2046,"sp":12,"lxr_fc_rights":11.81},{"date":"2024-11-05T16:00:00.000Z","stockId":2046,"sp":12.01,"lxr_fc_rights":11.82},{"date":"2024-11-04T16:00:00.000Z","stockId":2046,"sp":11.95,"lxr_fc_rights":11.76},{"date":"2024-11-03T16:00:00.000Z","stockId":2046,"sp":11.32,"lxr_fc_rights":11.14},{"date":"2024-10-31T16:00:00.000Z","stockId":2046,"sp":11.04,"lxr_fc_rights":10.86},{"date":"2024-10-30T16:00:00.000Z","stockId":2046,"sp":11.42,"lxr_fc_rights":11.24},{"date":"2024-10-29T16:00:00.000Z","stockId":2046,"sp":12,"lxr_fc_rights":11.81},{"date":"2024-10-28T16:00:00.000Z","stockId":2046,"sp":12,"lxr_fc_rights":11.81},{"date":"2024-10-27T16:00:00.000Z","stockId":2046,"sp":12.25,"lxr_fc_rights":12.06},{"date":"2024-10-24T16:00:00.000Z","stockId":2046,"sp":11.83,"lxr_fc_rights":11.64},{"date":"2024-10-23T16:00:00.000Z","stockId":2046,"sp":11.67,"lxr_fc_rights":11.48},{"date":"2024-10-22T16:00:00.000Z","stockId":2046,"sp":11.93,"lxr_fc_rights":11.74},{"date":"2024-10-21T16:00:00.000Z","stockId":2046,"sp":11.77,"lxr_fc_rights":11.58},{"date":"2024-10-20T16:00:00.000Z","stockId":2046,"sp":11.61,"lxr_fc_rights":11.43},{"date":"2024-10-17T16:00:00.000Z","stockId":2046,"sp":11.41,"lxr_fc_rights":11.23},{"date":"2024-10-16T16:00:00.000Z","stockId":2046,"sp":11.11,"lxr_fc_rights":10.93},{"date":"2024-10-15T16:00:00.000Z","stockId":2046,"sp":11.08,"lxr_fc_rights":10.9},{"date":"2024-10-14T16:00:00.000Z","stockId":2046,"sp":11.24,"lxr_fc_rights":11.06},{"date":"2024-10-13T16:00:00.000Z","stockId":2046,"sp":11.37,"lxr_fc_rights":11.19},{"date":"2024-10-10T16:00:00.000Z","stockId":2046,"sp":10.95,"lxr_fc_rights":10.78},{"date":"2024-10-09T16:00:00.000Z","stockId":2046,"sp":11.57,"lxr_fc_rights":11.39},{"date":"2024-10-08T16:00:00.000Z","stockId":2046,"sp":11.45,"lxr_fc_rights":11.27},{"date":"2024-10-07T16:00:00.000Z","stockId":2046,"sp":12.51,"lxr_fc_rights":12.31},{"date":"2024-09-29T16:00:00.000Z","stockId":2046,"sp":11.45,"lxr_fc_rights":11.27},{"date":"2024-09-26T16:00:00.000Z","stockId":2046,"sp":10.45,"lxr_fc_rights":10.28},{"date":"2024-09-25T16:00:00.000Z","stockId":2046,"sp":9.94,"lxr_fc_rights":9.78},{"date":"2024-09-24T16:00:00.000Z","stockId":2046,"sp":9.62,"lxr_fc_rights":9.47},{"date":"2024-09-23T16:00:00.000Z","stockId":2046,"sp":9.61,"lxr_fc_rights":9.46},{"date":"2024-09-22T16:00:00.000Z","stockId":2046,"sp":9.26,"lxr_fc_rights":9.11},{"date":"2024-09-19T16:00:00.000Z","stockId":2046,"sp":9.22,"lxr_fc_rights":9.07},{"date":"2024-09-18T16:00:00.000Z","stockId":2046,"sp":9.33,"lxr_fc_rights":9.18},{"date":"2024-09-17T16:00:00.000Z","stockId":2046,"sp":9.13,"lxr_fc_rights":8.98},{"date":"2024-09-12T16:00:00.000Z","stockId":2046,"sp":9.04,"lxr_fc_rights":8.9},{"date":"2024-09-11T16:00:00.000Z","stockId":2046,"sp":9.25,"lxr_fc_rights":9.1},{"date":"2024-09-10T16:00:00.000Z","stockId":2046,"sp":9.18,"lxr_fc_rights":9.03},{"date":"2024-09-09T16:00:00.000Z","stockId":2046,"sp":9.35,"lxr_fc_rights":9.2},{"date":"2024-09-08T16:00:00.000Z","stockId":2046,"sp":9.22,"lxr_fc_rights":9.07},{"date":"2024-09-05T16:00:00.000Z","stockId":2046,"sp":9.28,"lxr_fc_rights":9.13},{"date":"2024-09-04T16:00:00.000Z","stockId":2046,"sp":9.48,"lxr_fc_rights":9.33},{"date":"2024-09-03T16:00:00.000Z","stockId":2046,"sp":9.43,"lxr_fc_rights":9.28},{"date":"2024-09-02T16:00:00.000Z","stockId":2046,"sp":9.51,"lxr_fc_rights":9.36},{"date":"2024-09-01T16:00:00.000Z","stockId":2046,"sp":9.38,"lxr_fc_rights":9.23},{"date":"2024-08-29T16:00:00.000Z","stockId":2046,"sp":9.67,"lxr_fc_rights":9.52},{"date":"2024-08-28T16:00:00.000Z","stockId":2046,"sp":9.6,"lxr_fc_rights":9.45},{"date":"2024-08-27T16:00:00.000Z","stockId":2046,"sp":9.39,"lxr_fc_rights":9.24},{"date":"2024-08-26T16:00:00.000Z","stockId":2046,"sp":9.27,"lxr_fc_rights":9.12},{"date":"2024-08-25T16:00:00.000Z","stockId":2046,"sp":9.56,"lxr_fc_rights":9.41},{"date":"2024-08-22T16:00:00.000Z","stockId":2046,"sp":9.51,"lxr_fc_rights":9.36},{"date":"2024-08-21T16:00:00.000Z","stockId":2046,"sp":9.61,"lxr_fc_rights":9.46},{"date":"2024-08-20T16:00:00.000Z","stockId":2046,"sp":9.72,"lxr_fc_rights":9.57},{"date":"2024-08-19T16:00:00.000Z","stockId":2046,"sp":9.85,"lxr_fc_rights":9.69},{"date":"2024-08-18T16:00:00.000Z","stockId":2046,"sp":10.11,"lxr_fc_rights":9.95},{"date":"2024-08-15T16:00:00.000Z","stockId":2046,"sp":10.2,"lxr_fc_rights":10.04},{"date":"2024-08-14T16:00:00.000Z","stockId":2046,"sp":10.33,"lxr_fc_rights":10.17},{"date":"2024-08-13T16:00:00.000Z","stockId":2046,"sp":10.38,"lxr_fc_rights":10.22},{"date":"2024-08-12T16:00:00.000Z","stockId":2046,"sp":10.51,"lxr_fc_rights":10.34},{"date":"2024-08-11T16:00:00.000Z","stockId":2046,"sp":10.49,"lxr_fc_rights":10.32},{"date":"2024-08-08T16:00:00.000Z","stockId":2046,"sp":10.61,"lxr_fc_rights":10.44},{"date":"2024-08-07T16:00:00.000Z","stockId":2046,"sp":10.84,"lxr_fc_rights":10.67},{"date":"2024-08-06T16:00:00.000Z","stockId":2046,"sp":11.2,"lxr_fc_rights":11.02},{"date":"2024-08-05T16:00:00.000Z","stockId":2046,"sp":11.19,"lxr_fc_rights":11.01},{"date":"2024-08-04T16:00:00.000Z","stockId":2046,"sp":10.3,"lxr_fc_rights":10.14},{"date":"2024-08-01T16:00:00.000Z","stockId":2046,"sp":10.66,"lxr_fc_rights":10.49},{"date":"2024-07-31T16:00:00.000Z","stockId":2046,"sp":10.87,"lxr_fc_rights":10.7},{"date":"2024-07-30T16:00:00.000Z","stockId":2046,"sp":10.55,"lxr_fc_rights":10.38},{"date":"2024-07-29T16:00:00.000Z","stockId":2046,"sp":10.33,"lxr_fc_rights":10.17},{"date":"2024-07-28T16:00:00.000Z","stockId":2046,"sp":10.62,"lxr_fc_rights":10.45},{"date":"2024-07-25T16:00:00.000Z","stockId":2046,"sp":10.16,"lxr_fc_rights":10},{"date":"2024-07-24T16:00:00.000Z","stockId":2046,"sp":9.46,"lxr_fc_rights":9.31},{"date":"2024-07-23T16:00:00.000Z","stockId":2046,"sp":9.36,"lxr_fc_rights":9.21},{"date":"2024-07-22T16:00:00.000Z","stockId":2046,"sp":9.38,"lxr_fc_rights":9.23},{"date":"2024-07-21T16:00:00.000Z","stockId":2046,"sp":9.59,"lxr_fc_rights":9.44},{"date":"2024-07-18T16:00:00.000Z","stockId":2046,"sp":9.53,"lxr_fc_rights":9.38},{"date":"2024-07-17T16:00:00.000Z","stockId":2046,"sp":9.56,"lxr_fc_rights":9.41},{"date":"2024-07-16T16:00:00.000Z","stockId":2046,"sp":9.4,"lxr_fc_rights":9.25},{"date":"2024-07-15T16:00:00.000Z","stockId":2046,"sp":9.57,"lxr_fc_rights":9.42},{"date":"2024-07-14T16:00:00.000Z","stockId":2046,"sp":9.61,"lxr_fc_rights":9.46},{"date":"2024-07-11T16:00:00.000Z","stockId":2046,"sp":9.77,"lxr_fc_rights":9.61},{"date":"2024-07-10T16:00:00.000Z","stockId":2046,"sp":9.84,"lxr_fc_rights":9.68},{"date":"2024-07-09T16:00:00.000Z","stockId":2046,"sp":9.48,"lxr_fc_rights":9.33},{"date":"2024-07-08T16:00:00.000Z","stockId":2046,"sp":9.59,"lxr_fc_rights":9.44},{"date":"2024-07-07T16:00:00.000Z","stockId":2046,"sp":9.32,"lxr_fc_rights":9.17},{"date":"2024-07-04T16:00:00.000Z","stockId":2046,"sp":9.63,"lxr_fc_rights":9.48},{"date":"2024-07-03T16:00:00.000Z","stockId":2046,"sp":9.55,"lxr_fc_rights":9.4},{"date":"2024-07-02T16:00:00.000Z","stockId":2046,"sp":9.72,"lxr_fc_rights":9.57},{"date":"2024-07-01T16:00:00.000Z","stockId":2046,"sp":9.95,"lxr_fc_rights":9.79},{"date":"2024-06-30T16:00:00.000Z","stockId":2046,"sp":10.18,"lxr_fc_rights":10.02},{"date":"2024-06-27T16:00:00.000Z","stockId":2046,"sp":10.17,"lxr_fc_rights":10.01},{"date":"2024-06-26T16:00:00.000Z","stockId":2046,"sp":9.93,"lxr_fc_rights":9.77},{"sp":10.15,"stockId":2046,"date":"2024-06-25T16:00:00.000Z","lxr_fc_rights":9.99},{"sp":9.94,"stockId":2046,"date":"2024-06-24T16:00:00.000Z","lxr_fc_rights":9.78},{"sp":9.8,"stockId":2046,"date":"2024-06-23T16:00:00.000Z","lxr_fc_rights":9.64},{"sp":10.32,"stockId":2046,"date":"2024-06-20T16:00:00.000Z","lxr_fc_rights":10.16},{"sp":10.27,"stockId":2046,"date":"2024-06-19T16:00:00.000Z","lxr_fc_rights":10.11},{"sp":10.68,"stockId":2046,"date":"2024-06-18T16:00:00.000Z","lxr_fc_rights":10.51},{"sp":10.91,"stockId":2046,"date":"2024-06-17T16:00:00.000Z","lxr_fc_rights":10.74},{"sp":10.72,"stockId":2046,"date":"2024-06-16T16:00:00.000Z","lxr_fc_rights":10.55},{"sp":10.85,"stockId":2046,"date":"2024-06-13T16:00:00.000Z","lxr_fc_rights":10.68},{"sp":10.94,"stockId":2046,"date":"2024-06-12T16:00:00.000Z","lxr_fc_rights":10.77},{"sp":11.2,"stockId":2046,"date":"2024-06-11T16:00:00.000Z","lxr_fc_rights":10.83},{"sp":11.06,"stockId":2046,"date":"2024-06-10T16:00:00.000Z","lxr_fc_rights":10.69},{"sp":10.97,"stockId":2046,"date":"2024-06-06T16:00:00.000Z","lxr_fc_rights":10.6},{"sp":10.66,"stockId":2046,"date":"2024-06-05T16:00:00.000Z","lxr_fc_rights":10.3},{"sp":11,"stockId":2046,"date":"2024-06-04T16:00:00.000Z","lxr_fc_rights":10.63},{"sp":11.3,"stockId":2046,"date":"2024-06-03T16:00:00.000Z","lxr_fc_rights":10.92},{"sp":11.27,"stockId":2046,"date":"2024-06-02T16:00:00.000Z","lxr_fc_rights":10.89},{"sp":11.46,"stockId":2046,"date":"2024-05-30T16:00:00.000Z","lxr_fc_rights":11.08},{"sp":11.11,"stockId":2046,"date":"2024-05-29T16:00:00.000Z","lxr_fc_rights":10.74},{"sp":10.96,"stockId":2046,"date":"2024-05-28T16:00:00.000Z","lxr_fc_rights":10.59},{"sp":11.01,"stockId":2046,"date":"2024-05-27T16:00:00.000Z","lxr_fc_rights":10.64},{"sp":11.08,"stockId":2046,"date":"2024-05-26T16:00:00.000Z","lxr_fc_rights":10.71},{"sp":10.9,"stockId":2046,"date":"2024-05-23T16:00:00.000Z","lxr_fc_rights":10.54},{"sp":10.95,"stockId":2046,"date":"2024-05-22T16:00:00.000Z","lxr_fc_rights":10.58},{"sp":11.21,"stockId":2046,"date":"2024-05-21T16:00:00.000Z","lxr_fc_rights":10.84},{"sp":11.21,"stockId":2046,"date":"2024-05-20T16:00:00.000Z","lxr_fc_rights":10.84},{"sp":11.21,"stockId":2046,"date":"2024-05-19T16:00:00.000Z","lxr_fc_rights":10.84},{"sp":11.16,"stockId":2046,"date":"2024-05-16T16:00:00.000Z","lxr_fc_rights":10.79},{"sp":10.99,"stockId":2046,"date":"2024-05-15T16:00:00.000Z","lxr_fc_rights":10.62},{"sp":11.02,"stockId":2046,"date":"2024-05-14T16:00:00.000Z","lxr_fc_rights":10.65},{"sp":11.22,"stockId":2046,"date":"2024-05-13T16:00:00.000Z","lxr_fc_rights":10.85},{"sp":11.21,"stockId":2046,"date":"2024-05-12T16:00:00.000Z","lxr_fc_rights":10.84},{"date":"2024-05-09T16:00:00.000Z","stockId":2046,"sp":11.57,"lxr_fc_rights":11.18},{"date":"2024-05-08T16:00:00.000Z","stockId":2046,"sp":11.83,"lxr_fc_rights":11.44},{"date":"2024-05-07T16:00:00.000Z","stockId":2046,"sp":11.82,"lxr_fc_rights":11.43},{"date":"2024-05-06T16:00:00.000Z","stockId":2046,"sp":10.99,"lxr_fc_rights":10.62},{"date":"2024-05-05T16:00:00.000Z","stockId":2046,"sp":10.84,"lxr_fc_rights":10.48},{"date":"2024-04-29T16:00:00.000Z","stockId":2046,"sp":10.8,"lxr_fc_rights":10.44},{"date":"2024-04-28T16:00:00.000Z","stockId":2046,"sp":10.54,"lxr_fc_rights":10.19},{"date":"2024-04-25T16:00:00.000Z","stockId":2046,"sp":10.14,"lxr_fc_rights":9.8},{"date":"2024-04-24T16:00:00.000Z","stockId":2046,"sp":9.85,"lxr_fc_rights":9.52},{"date":"2024-04-23T16:00:00.000Z","stockId":2046,"sp":10,"lxr_fc_rights":9.67},{"date":"2024-04-22T16:00:00.000Z","stockId":2046,"sp":9.73,"lxr_fc_rights":9.41},{"date":"2024-04-21T16:00:00.000Z","stockId":2046,"sp":9.71,"lxr_fc_rights":9.39},{"date":"2024-04-18T16:00:00.000Z","stockId":2046,"sp":9.64,"lxr_fc_rights":9.32},{"date":"2024-04-17T16:00:00.000Z","stockId":2046,"sp":9.8,"lxr_fc_rights":9.47},{"date":"2024-04-16T16:00:00.000Z","stockId":2046,"sp":9.73,"lxr_fc_rights":9.41},{"date":"2024-04-15T16:00:00.000Z","stockId":2046,"sp":9.16,"lxr_fc_rights":8.85},{"date":"2024-04-14T16:00:00.000Z","stockId":2046,"sp":9.91,"lxr_fc_rights":9.58},{"date":"2024-04-11T16:00:00.000Z","stockId":2046,"sp":9.81,"lxr_fc_rights":9.48},{"date":"2024-04-10T16:00:00.000Z","stockId":2046,"sp":9.79,"lxr_fc_rights":9.46},{"date":"2024-04-09T16:00:00.000Z","stockId":2046,"sp":9.9,"lxr_fc_rights":9.57},{"date":"2024-04-08T16:00:00.000Z","stockId":2046,"sp":9.93,"lxr_fc_rights":9.6},{"date":"2024-04-07T16:00:00.000Z","stockId":2046,"sp":9.84,"lxr_fc_rights":9.51},{"date":"2024-04-02T16:00:00.000Z","stockId":2046,"sp":10.11,"lxr_fc_rights":9.77},{"date":"2024-04-01T16:00:00.000Z","stockId":2046,"sp":10.34,"lxr_fc_rights":9.99},{"date":"2024-03-31T16:00:00.000Z","stockId":2046,"sp":10.48,"lxr_fc_rights":10.13},{"date":"2024-03-28T16:00:00.000Z","stockId":2046,"sp":10.26,"lxr_fc_rights":9.92},{"date":"2024-03-27T16:00:00.000Z","stockId":2046,"sp":10.15,"lxr_fc_rights":9.81},{"date":"2024-03-26T16:00:00.000Z","stockId":2046,"sp":9.84,"lxr_fc_rights":9.51},{"date":"2024-03-25T16:00:00.000Z","stockId":2046,"sp":10.38,"lxr_fc_rights":10.03},{"date":"2024-03-24T16:00:00.000Z","stockId":2046,"sp":10.68,"lxr_fc_rights":10.32},{"date":"2024-03-21T16:00:00.000Z","stockId":2046,"sp":10.87,"lxr_fc_rights":10.51},{"date":"2024-03-20T16:00:00.000Z","stockId":2046,"sp":11.2,"lxr_fc_rights":10.83},{"date":"2024-03-19T16:00:00.000Z","stockId":2046,"sp":10.89,"lxr_fc_rights":10.53},{"date":"2024-03-18T16:00:00.000Z","stockId":2046,"sp":10.91,"lxr_fc_rights":10.55},{"date":"2024-03-17T16:00:00.000Z","stockId":2046,"sp":11.14,"lxr_fc_rights":10.77},{"date":"2024-03-14T16:00:00.000Z","stockId":2046,"sp":11,"lxr_fc_rights":10.63},{"date":"2024-03-13T16:00:00.000Z","stockId":2046,"sp":10.73,"lxr_fc_rights":10.37},{"date":"2024-03-12T16:00:00.000Z","stockId":2046,"sp":10.7,"lxr_fc_rights":10.34},{"date":"2024-03-11T16:00:00.000Z","stockId":2046,"sp":10.49,"lxr_fc_rights":10.14},{"date":"2024-03-10T16:00:00.000Z","stockId":2046,"sp":10.34,"lxr_fc_rights":9.99},{"date":"2024-03-07T16:00:00.000Z","stockId":2046,"sp":10.3,"lxr_fc_rights":9.96},{"date":"2024-03-06T16:00:00.000Z","stockId":2046,"sp":10.38,"lxr_fc_rights":10.03},{"date":"2024-03-05T16:00:00.000Z","stockId":2046,"sp":10.16,"lxr_fc_rights":9.82},{"date":"2024-03-04T16:00:00.000Z","stockId":2046,"sp":10.02,"lxr_fc_rights":9.69},{"date":"2024-03-03T16:00:00.000Z","stockId":2046,"sp":10.25,"lxr_fc_rights":9.91},{"date":"2024-02-29T16:00:00.000Z","stockId":2046,"sp":10.24,"lxr_fc_rights":9.9},{"date":"2024-02-28T16:00:00.000Z","stockId":2046,"sp":10.05,"lxr_fc_rights":9.71},{"date":"2024-02-27T16:00:00.000Z","stockId":2046,"sp":9.53,"lxr_fc_rights":9.21},{"date":"2024-02-26T16:00:00.000Z","stockId":2046,"sp":10.4,"lxr_fc_rights":10.05},{"date":"2024-02-25T16:00:00.000Z","stockId":2046,"sp":10.13,"lxr_fc_rights":9.79},{"date":"2024-02-22T16:00:00.000Z","stockId":2046,"sp":9.7,"lxr_fc_rights":9.38},{"date":"2024-02-21T16:00:00.000Z","stockId":2046,"sp":9.35,"lxr_fc_rights":9.04},{"date":"2024-02-20T16:00:00.000Z","stockId":2046,"sp":9.19,"lxr_fc_rights":8.88},{"date":"2024-02-19T16:00:00.000Z","stockId":2046,"sp":9.04,"lxr_fc_rights":8.74},{"date":"2024-02-18T16:00:00.000Z","stockId":2046,"sp":9.12,"lxr_fc_rights":8.82},{"date":"2024-02-07T16:00:00.000Z","stockId":2046,"sp":8.98,"lxr_fc_rights":8.68},{"date":"2024-02-06T16:00:00.000Z","stockId":2046,"sp":8.2,"lxr_fc_rights":7.93},{"date":"2024-02-05T16:00:00.000Z","stockId":2046,"sp":8.13,"lxr_fc_rights":7.86},{"date":"2024-02-04T16:00:00.000Z","stockId":2046,"sp":7.81,"lxr_fc_rights":7.55},{"date":"2024-02-01T16:00:00.000Z","stockId":2046,"sp":8.68,"lxr_fc_rights":8.39},{"date":"2024-01-31T16:00:00.000Z","stockId":2046,"sp":9.36,"lxr_fc_rights":9.05},{"date":"2024-01-30T16:00:00.000Z","stockId":2046,"sp":9.4,"lxr_fc_rights":9.09},{"date":"2024-01-29T16:00:00.000Z","stockId":2046,"sp":9.89,"lxr_fc_rights":9.56},{"date":"2024-01-28T16:00:00.000Z","stockId":2046,"sp":9.98,"lxr_fc_rights":9.65},{"date":"2024-01-25T16:00:00.000Z","stockId":2046,"sp":10.29,"lxr_fc_rights":9.95},{"date":"2024-01-24T16:00:00.000Z","stockId":2046,"sp":10.36,"lxr_fc_rights":10.01},{"date":"2024-01-23T16:00:00.000Z","stockId":2046,"sp":9.59,"lxr_fc_rights":9.27},{"date":"2024-01-22T16:00:00.000Z","stockId":2046,"sp":9.28,"lxr_fc_rights":8.97},{"date":"2024-01-21T16:00:00.000Z","stockId":2046,"sp":9.42,"lxr_fc_rights":9.11},{"date":"2024-01-18T16:00:00.000Z","stockId":2046,"sp":10.02,"lxr_fc_rights":9.69},{"date":"2024-01-17T16:00:00.000Z","stockId":2046,"sp":10.21,"lxr_fc_rights":9.87},{"date":"2024-01-16T16:00:00.000Z","stockId":2046,"sp":10.29,"lxr_fc_rights":9.95},{"date":"2024-01-15T16:00:00.000Z","stockId":2046,"sp":10.56,"lxr_fc_rights":10.21},{"date":"2024-01-14T16:00:00.000Z","stockId":2046,"sp":10.75,"lxr_fc_rights":10.39},{"date":"2024-01-11T16:00:00.000Z","stockId":2046,"sp":10.8,"lxr_fc_rights":10.44},{"date":"2024-01-10T16:00:00.000Z","stockId":2046,"sp":10.96,"lxr_fc_rights":10.59},{"date":"2024-01-09T16:00:00.000Z","stockId":2046,"sp":10.84,"lxr_fc_rights":10.48},{"date":"2024-01-08T16:00:00.000Z","stockId":2046,"sp":10.97,"lxr_fc_rights":10.6},{"date":"2024-01-07T16:00:00.000Z","stockId":2046,"sp":10.74,"lxr_fc_rights":10.38},{"date":"2024-01-04T16:00:00.000Z","stockId":2046,"sp":11.05,"lxr_fc_rights":10.68},{"date":"2024-01-03T16:00:00.000Z","stockId":2046,"sp":11.35,"lxr_fc_rights":10.97},{"date":"2024-01-02T16:00:00.000Z","stockId":2046,"sp":11.41,"lxr_fc_rights":11.03},{"date":"2024-01-01T16:00:00.000Z","stockId":2046,"sp":11.67,"lxr_fc_rights":11.28},{"date":"2023-12-28T16:00:00.000Z","stockId":2046,"sp":11.55,"lxr_fc_rights":11.16},{"date":"2023-12-27T16:00:00.000Z","stockId":2046,"sp":11.38,"lxr_fc_rights":11},{"date":"2023-12-26T16:00:00.000Z","stockId":2046,"sp":11.1,"lxr_fc_rights":10.73},{"date":"2023-12-25T16:00:00.000Z","stockId":2046,"sp":11.1,"lxr_fc_rights":10.73},{"date":"2023-12-24T16:00:00.000Z","stockId":2046,"sp":11.37,"lxr_fc_rights":10.99},{"date":"2023-12-21T16:00:00.000Z","stockId":2046,"sp":11.25,"lxr_fc_rights":10.87},{"date":"2023-12-20T16:00:00.000Z","stockId":2046,"sp":11.48,"lxr_fc_rights":11.1},{"date":"2023-12-19T16:00:00.000Z","stockId":2046,"sp":11.41,"lxr_fc_rights":11.03},{"date":"2023-12-18T16:00:00.000Z","stockId":2046,"sp":11.58,"lxr_fc_rights":11.19},{"date":"2023-12-17T16:00:00.000Z","stockId":2046,"sp":11.53,"lxr_fc_rights":11.15},{"date":"2023-12-14T16:00:00.000Z","stockId":2046,"sp":11.68,"lxr_fc_rights":11.29},{"date":"2023-12-13T16:00:00.000Z","stockId":2046,"sp":11.92,"lxr_fc_rights":11.52},{"date":"2023-12-12T16:00:00.000Z","stockId":2046,"sp":11.87,"lxr_fc_rights":11.47},{"date":"2023-12-11T16:00:00.000Z","stockId":2046,"sp":11.6,"lxr_fc_rights":11.21},{"date":"2023-12-10T16:00:00.000Z","stockId":2046,"sp":11.86,"lxr_fc_rights":11.46},{"date":"2023-12-07T16:00:00.000Z","stockId":2046,"sp":11.83,"lxr_fc_rights":11.44},{"date":"2023-12-06T16:00:00.000Z","stockId":2046,"sp":11.97,"lxr_fc_rights":11.57},{"date":"2023-12-05T16:00:00.000Z","stockId":2046,"sp":12.13,"lxr_fc_rights":11.73},{"date":"2023-12-04T16:00:00.000Z","stockId":2046,"sp":12.27,"lxr_fc_rights":11.86},{"date":"2023-12-03T16:00:00.000Z","stockId":2046,"sp":12.61,"lxr_fc_rights":12.19},{"date":"2023-11-30T16:00:00.000Z","stockId":2046,"sp":12.11,"lxr_fc_rights":11.71},{"date":"2023-11-29T16:00:00.000Z","stockId":2046,"sp":12.2,"lxr_fc_rights":11.79},{"date":"2023-11-28T16:00:00.000Z","stockId":2046,"sp":12.15,"lxr_fc_rights":11.74},{"date":"2023-11-27T16:00:00.000Z","stockId":2046,"sp":12.12,"lxr_fc_rights":11.72},{"date":"2023-11-26T16:00:00.000Z","stockId":2046,"sp":12.15,"lxr_fc_rights":11.74},{"date":"2023-11-23T16:00:00.000Z","stockId":2046,"sp":12.21,"lxr_fc_rights":11.8},{"date":"2023-11-22T16:00:00.000Z","stockId":2046,"sp":12.54,"lxr_fc_rights":12.12},{"date":"2023-11-21T16:00:00.000Z","stockId":2046,"sp":12.36,"lxr_fc_rights":11.95},{"date":"2023-11-20T16:00:00.000Z","stockId":2046,"sp":12.65,"lxr_fc_rights":12.23},{"date":"2023-11-19T16:00:00.000Z","stockId":2046,"sp":13.04,"lxr_fc_rights":12.6},{"date":"2023-11-16T16:00:00.000Z","stockId":2046,"sp":12.04,"lxr_fc_rights":11.64},{"date":"2023-11-15T16:00:00.000Z","stockId":2046,"sp":12.07,"lxr_fc_rights":11.67},{"date":"2023-11-14T16:00:00.000Z","stockId":2046,"sp":12.31,"lxr_fc_rights":11.9},{"date":"2023-11-13T16:00:00.000Z","stockId":2046,"sp":12.12,"lxr_fc_rights":11.72},{"date":"2023-11-12T16:00:00.000Z","stockId":2046,"sp":12.18,"lxr_fc_rights":11.77},{"date":"2023-11-09T16:00:00.000Z","stockId":2046,"sp":11.37,"lxr_fc_rights":10.99},{"date":"2023-11-08T16:00:00.000Z","stockId":2046,"sp":11.38,"lxr_fc_rights":11},{"date":"2023-11-07T16:00:00.000Z","stockId":2046,"sp":11.4,"lxr_fc_rights":11.02},{"date":"2023-11-06T16:00:00.000Z","stockId":2046,"sp":10.63,"lxr_fc_rights":10.28},{"date":"2023-11-05T16:00:00.000Z","stockId":2046,"sp":10.61,"lxr_fc_rights":10.26},{"date":"2023-11-02T16:00:00.000Z","stockId":2046,"sp":10.41,"lxr_fc_rights":10.06},{"date":"2023-11-01T16:00:00.000Z","stockId":2046,"sp":9.97,"lxr_fc_rights":9.64},{"date":"2023-10-31T16:00:00.000Z","stockId":2046,"sp":10.13,"lxr_fc_rights":9.79},{"date":"2023-10-30T16:00:00.000Z","stockId":2046,"sp":10.04,"lxr_fc_rights":9.7},{"date":"2023-10-29T16:00:00.000Z","stockId":2046,"sp":10.59,"lxr_fc_rights":10.24},{"date":"2023-10-26T16:00:00.000Z","stockId":2046,"sp":10.34,"lxr_fc_rights":9.99},{"date":"2023-10-25T16:00:00.000Z","stockId":2046,"sp":10.18,"lxr_fc_rights":9.84},{"date":"2023-10-24T16:00:00.000Z","stockId":2046,"sp":10.08,"lxr_fc_rights":9.74},{"date":"2023-10-23T16:00:00.000Z","stockId":2046,"sp":9.94,"lxr_fc_rights":9.61},{"date":"2023-10-22T16:00:00.000Z","stockId":2046,"sp":9.86,"lxr_fc_rights":9.53},{"date":"2023-10-19T16:00:00.000Z","stockId":2046,"sp":10.23,"lxr_fc_rights":9.89},{"date":"2023-10-18T16:00:00.000Z","stockId":2046,"sp":10.29,"lxr_fc_rights":9.95},{"date":"2023-10-17T16:00:00.000Z","stockId":2046,"sp":10.36,"lxr_fc_rights":10.01},{"date":"2023-10-16T16:00:00.000Z","stockId":2046,"sp":10.49,"lxr_fc_rights":10.14},{"date":"2023-10-15T16:00:00.000Z","stockId":2046,"sp":10.61,"lxr_fc_rights":10.26},{"date":"2023-10-12T16:00:00.000Z","stockId":2046,"sp":10.76,"lxr_fc_rights":10.4},{"date":"2023-10-11T16:00:00.000Z","stockId":2046,"sp":11,"lxr_fc_rights":10.63},{"date":"2023-10-10T16:00:00.000Z","stockId":2046,"sp":10.99,"lxr_fc_rights":10.62},{"date":"2023-10-09T16:00:00.000Z","stockId":2046,"sp":11.06,"lxr_fc_rights":10.69},{"date":"2023-10-08T16:00:00.000Z","stockId":2046,"sp":11.12,"lxr_fc_rights":10.75},{"date":"2023-09-27T16:00:00.000Z","stockId":2046,"sp":11.3,"lxr_fc_rights":10.92},{"date":"2023-09-26T16:00:00.000Z","stockId":2046,"sp":11.22,"lxr_fc_rights":10.85},{"date":"2023-09-25T16:00:00.000Z","stockId":2046,"sp":11.19,"lxr_fc_rights":10.82},{"date":"2023-09-24T16:00:00.000Z","stockId":2046,"sp":11.1,"lxr_fc_rights":10.73},{"date":"2023-09-21T16:00:00.000Z","stockId":2046,"sp":11.08,"lxr_fc_rights":10.71},{"date":"2023-09-20T16:00:00.000Z","stockId":2046,"sp":10.94,"lxr_fc_rights":10.57},{"date":"2023-09-19T16:00:00.000Z","stockId":2046,"sp":10.95,"lxr_fc_rights":10.58},{"date":"2023-09-18T16:00:00.000Z","stockId":2046,"sp":11.04,"lxr_fc_rights":10.67},{"date":"2023-09-17T16:00:00.000Z","stockId":2046,"sp":11.28,"lxr_fc_rights":10.9},{"date":"2023-09-14T16:00:00.000Z","stockId":2046,"sp":11.1,"lxr_fc_rights":10.73},{"date":"2023-09-13T16:00:00.000Z","stockId":2046,"sp":11.08,"lxr_fc_rights":10.71},{"date":"2023-09-12T16:00:00.000Z","stockId":2046,"sp":11.16,"lxr_fc_rights":10.79},{"date":"2023-09-11T16:00:00.000Z","stockId":2046,"sp":11.36,"lxr_fc_rights":10.98},{"date":"2023-09-10T16:00:00.000Z","stockId":2046,"sp":11.4,"lxr_fc_rights":11.02},{"date":"2023-09-07T16:00:00.000Z","stockId":2046,"sp":11.33,"lxr_fc_rights":10.95},{"date":"2023-09-06T16:00:00.000Z","stockId":2046,"sp":11.19,"lxr_fc_rights":10.82},{"date":"2023-09-05T16:00:00.000Z","stockId":2046,"sp":11.5,"lxr_fc_rights":11.12},{"date":"2023-09-04T16:00:00.000Z","stockId":2046,"sp":11.44,"lxr_fc_rights":11.06},{"date":"2023-09-03T16:00:00.000Z","stockId":2046,"sp":11.47,"lxr_fc_rights":11.09},{"date":"2023-08-31T16:00:00.000Z","stockId":2046,"sp":11.33,"lxr_fc_rights":10.95},{"date":"2023-08-30T16:00:00.000Z","stockId":2046,"sp":11.17,"lxr_fc_rights":10.8},{"date":"2023-08-29T16:00:00.000Z","stockId":2046,"sp":11.05,"lxr_fc_rights":10.68},{"date":"2023-08-28T16:00:00.000Z","stockId":2046,"sp":10.89,"lxr_fc_rights":10.53},{"date":"2023-08-27T16:00:00.000Z","stockId":2046,"sp":10.27,"lxr_fc_rights":9.93},{"date":"2023-08-24T16:00:00.000Z","stockId":2046,"sp":10.27,"lxr_fc_rights":9.93},{"date":"2023-08-23T16:00:00.000Z","stockId":2046,"sp":10.52,"lxr_fc_rights":10.17},{"date":"2023-08-22T16:00:00.000Z","stockId":2046,"sp":10.59,"lxr_fc_rights":10.24},{"date":"2023-08-21T16:00:00.000Z","stockId":2046,"sp":10.81,"lxr_fc_rights":10.45},{"date":"2023-08-20T16:00:00.000Z","stockId":2046,"sp":10.76,"lxr_fc_rights":10.4},{"date":"2023-08-17T16:00:00.000Z","stockId":2046,"sp":10.88,"lxr_fc_rights":10.52},{"date":"2023-08-16T16:00:00.000Z","stockId":2046,"sp":11.04,"lxr_fc_rights":10.67},{"date":"2023-08-15T16:00:00.000Z","stockId":2046,"sp":10.67,"lxr_fc_rights":10.31},{"date":"2023-08-14T16:00:00.000Z","stockId":2046,"sp":10.92,"lxr_fc_rights":10.56},{"date":"2023-08-13T16:00:00.000Z","stockId":2046,"sp":11.18,"lxr_fc_rights":10.81},{"date":"2023-08-10T16:00:00.000Z","stockId":2046,"sp":11.19,"lxr_fc_rights":10.82},{"date":"2023-08-09T16:00:00.000Z","stockId":2046,"sp":11.39,"lxr_fc_rights":11.01},{"date":"2023-08-08T16:00:00.000Z","stockId":2046,"sp":11.34,"lxr_fc_rights":10.96},{"date":"2023-08-07T16:00:00.000Z","stockId":2046,"sp":11.52,"lxr_fc_rights":11.14},{"date":"2023-08-06T16:00:00.000Z","stockId":2046,"sp":11.66,"lxr_fc_rights":11.27},{"date":"2023-08-03T16:00:00.000Z","stockId":2046,"sp":11.77,"lxr_fc_rights":11.38},{"date":"2023-08-02T16:00:00.000Z","stockId":2046,"sp":11.71,"lxr_fc_rights":11.32},{"date":"2023-08-01T16:00:00.000Z","stockId":2046,"sp":11.69,"lxr_fc_rights":11.3},{"date":"2023-07-31T16:00:00.000Z","stockId":2046,"sp":11.63,"lxr_fc_rights":11.24},{"date":"2023-07-30T16:00:00.000Z","stockId":2046,"sp":11.83,"lxr_fc_rights":11.44},{"date":"2023-07-27T16:00:00.000Z","stockId":2046,"sp":11.71,"lxr_fc_rights":11.32},{"date":"2023-07-26T16:00:00.000Z","stockId":2046,"sp":11.69,"lxr_fc_rights":11.3},{"date":"2023-07-25T16:00:00.000Z","stockId":2046,"sp":11.84,"lxr_fc_rights":11.44},{"date":"2023-07-24T16:00:00.000Z","stockId":2046,"sp":11.97,"lxr_fc_rights":11.57},{"date":"2023-07-23T16:00:00.000Z","stockId":2046,"sp":11.96,"lxr_fc_rights":11.56},{"date":"2023-07-20T16:00:00.000Z","stockId":2046,"sp":11.95,"lxr_fc_rights":11.55},{"date":"2023-07-19T16:00:00.000Z","stockId":2046,"sp":12.22,"lxr_fc_rights":11.81},{"date":"2023-07-18T16:00:00.000Z","stockId":2046,"sp":12.43,"lxr_fc_rights":12.02},{"date":"2023-07-17T16:00:00.000Z","stockId":2046,"sp":12.46,"lxr_fc_rights":12.04},{"date":"2023-07-16T16:00:00.000Z","stockId":2046,"sp":12.35,"lxr_fc_rights":11.94},{"date":"2023-07-13T16:00:00.000Z","stockId":2046,"sp":12.63,"lxr_fc_rights":12.21},{"date":"2023-07-12T16:00:00.000Z","stockId":2046,"sp":12.69,"lxr_fc_rights":12.27},{"date":"2023-07-11T16:00:00.000Z","stockId":2046,"sp":12.5,"lxr_fc_rights":12.08},{"date":"2023-07-10T16:00:00.000Z","stockId":2046,"sp":12.68,"lxr_fc_rights":12.26},{"date":"2023-07-09T16:00:00.000Z","stockId":2046,"sp":12.6,"lxr_fc_rights":12.18},{"date":"2023-07-06T16:00:00.000Z","stockId":2046,"sp":12.78,"lxr_fc_rights":12.35},{"date":"2023-07-05T16:00:00.000Z","stockId":2046,"sp":12.72,"lxr_fc_rights":12.3},{"date":"2023-07-04T16:00:00.000Z","stockId":2046,"sp":12.55,"lxr_fc_rights":12.13},{"date":"2023-07-03T16:00:00.000Z","stockId":2046,"sp":12.79,"lxr_fc_rights":12.36},{"date":"2023-07-02T16:00:00.000Z","stockId":2046,"sp":12.8,"lxr_fc_rights":12.37},{"date":"2023-06-29T16:00:00.000Z","stockId":2046,"sp":12.76,"lxr_fc_rights":12.33},{"date":"2023-06-28T16:00:00.000Z","stockId":2046,"sp":12.81,"lxr_fc_rights":12.38},{"date":"2023-06-27T16:00:00.000Z","stockId":2046,"sp":12.6,"lxr_fc_rights":12.18},{"date":"2023-06-26T16:00:00.000Z","stockId":2046,"sp":12.38,"lxr_fc_rights":11.97},{"date":"2023-06-25T16:00:00.000Z","stockId":2046,"sp":12.19,"lxr_fc_rights":11.78},{"date":"2023-06-20T16:00:00.000Z","stockId":2046,"sp":12.46,"lxr_fc_rights":12.04},{"date":"2023-06-19T16:00:00.000Z","stockId":2046,"sp":12.65,"lxr_fc_rights":12.23},{"date":"2023-06-18T16:00:00.000Z","stockId":2046,"sp":12.97,"lxr_fc_rights":12.54},{"date":"2023-06-15T16:00:00.000Z","stockId":2046,"sp":12.26,"lxr_fc_rights":11.85},{"date":"2023-06-14T16:00:00.000Z","stockId":2046,"sp":11.42,"lxr_fc_rights":11.04},{"date":"2023-06-13T16:00:00.000Z","stockId":2046,"sp":10.8,"lxr_fc_rights":10.44},{"date":"2023-06-12T16:00:00.000Z","stockId":2046,"sp":10.85,"lxr_fc_rights":10.49},{"date":"2023-06-11T16:00:00.000Z","stockId":2046,"sp":11,"lxr_fc_rights":10.46},{"date":"2023-06-08T16:00:00.000Z","stockId":2046,"sp":10.8,"lxr_fc_rights":10.27},{"date":"2023-06-07T16:00:00.000Z","stockId":2046,"sp":10.77,"lxr_fc_rights":10.24},{"date":"2023-06-06T16:00:00.000Z","stockId":2046,"sp":10.85,"lxr_fc_rights":10.32},{"date":"2023-06-05T16:00:00.000Z","stockId":2046,"sp":10.91,"lxr_fc_rights":10.38},{"date":"2023-06-04T16:00:00.000Z","stockId":2046,"sp":11.26,"lxr_fc_rights":10.71},{"date":"2023-06-01T16:00:00.000Z","stockId":2046,"sp":11.28,"lxr_fc_rights":10.73},{"date":"2023-05-31T16:00:00.000Z","stockId":2046,"sp":11.1,"lxr_fc_rights":10.56},{"date":"2023-05-30T16:00:00.000Z","stockId":2046,"sp":11,"lxr_fc_rights":10.46},{"date":"2023-05-29T16:00:00.000Z","stockId":2046,"sp":11.11,"lxr_fc_rights":10.57},{"date":"2023-05-28T16:00:00.000Z","stockId":2046,"sp":11.25,"lxr_fc_rights":10.7},{"date":"2023-05-25T16:00:00.000Z","stockId":2046,"sp":11.35,"lxr_fc_rights":10.8},{"date":"2023-05-24T16:00:00.000Z","stockId":2046,"sp":11.39,"lxr_fc_rights":10.83},{"date":"2023-05-23T16:00:00.000Z","stockId":2046,"sp":11.54,"lxr_fc_rights":10.98},{"date":"2023-05-22T16:00:00.000Z","stockId":2046,"sp":11.36,"lxr_fc_rights":10.81},{"date":"2023-05-21T16:00:00.000Z","stockId":2046,"sp":11.5,"lxr_fc_rights":10.94},{"date":"2023-05-18T16:00:00.000Z","stockId":2046,"sp":11.63,"lxr_fc_rights":11.06},{"date":"2023-05-17T16:00:00.000Z","stockId":2046,"sp":11.7,"lxr_fc_rights":11.13},{"date":"2023-05-16T16:00:00.000Z","stockId":2046,"sp":11.55,"lxr_fc_rights":10.99},{"date":"2023-05-15T16:00:00.000Z","stockId":2046,"sp":11.27,"lxr_fc_rights":10.72},{"date":"2023-05-14T16:00:00.000Z","stockId":2046,"sp":11.51,"lxr_fc_rights":10.95},{"date":"2023-05-11T16:00:00.000Z","stockId":2046,"sp":11.45,"lxr_fc_rights":10.89},{"date":"2023-05-10T16:00:00.000Z","stockId":2046,"sp":11.61,"lxr_fc_rights":11.04},{"date":"2023-05-09T16:00:00.000Z","stockId":2046,"sp":11.71,"lxr_fc_rights":11.14},{"date":"2023-05-08T16:00:00.000Z","stockId":2046,"sp":11.7,"lxr_fc_rights":11.13},{"date":"2023-05-07T16:00:00.000Z","stockId":2046,"sp":11.77,"lxr_fc_rights":11.2},{"date":"2023-05-04T16:00:00.000Z","stockId":2046,"sp":11.45,"lxr_fc_rights":10.89},{"date":"2023-05-03T16:00:00.000Z","stockId":2046,"sp":11.79,"lxr_fc_rights":11.21},{"date":"2023-04-27T16:00:00.000Z","stockId":2046,"sp":11.54,"lxr_fc_rights":10.98},{"stockId":2046,"date":"2023-04-26T16:00:00.000Z","sp":11.33,"lxr_fc_rights":10.78},{"stockId":2046,"date":"2023-04-25T16:00:00.000Z","sp":11.2,"lxr_fc_rights":10.65},{"stockId":2046,"date":"2023-04-24T16:00:00.000Z","sp":10.98,"lxr_fc_rights":10.44},{"stockId":2046,"date":"2023-04-23T16:00:00.000Z","sp":11.18,"lxr_fc_rights":10.63},{"stockId":2046,"date":"2023-04-20T16:00:00.000Z","sp":11.84,"lxr_fc_rights":11.26},{"stockId":2046,"date":"2023-04-19T16:00:00.000Z","sp":12.18,"lxr_fc_rights":11.59},{"stockId":2046,"date":"2023-04-18T16:00:00.000Z","sp":12.22,"lxr_fc_rights":11.62},{"stockId":2046,"date":"2023-04-17T16:00:00.000Z","sp":12.3,"lxr_fc_rights":11.7},{"stockId":2046,"date":"2023-04-16T16:00:00.000Z","sp":11.99,"lxr_fc_rights":11.4},{"stockId":2046,"date":"2023-04-13T16:00:00.000Z","sp":11.99,"lxr_fc_rights":11.4},{"stockId":2046,"date":"2023-04-12T16:00:00.000Z","sp":11.83,"lxr_fc_rights":11.25},{"stockId":2046,"date":"2023-04-11T16:00:00.000Z","sp":12.13,"lxr_fc_rights":11.54},{"stockId":2046,"date":"2023-04-10T16:00:00.000Z","sp":11.99,"lxr_fc_rights":11.4},{"stockId":2046,"date":"2023-04-09T16:00:00.000Z","sp":12.19,"lxr_fc_rights":11.59},{"stockId":2046,"date":"2023-04-06T16:00:00.000Z","sp":12.3,"lxr_fc_rights":11.7},{"stockId":2046,"date":"2023-04-05T16:00:00.000Z","sp":12.42,"lxr_fc_rights":11.81},{"stockId":2046,"date":"2023-04-03T16:00:00.000Z","sp":12.15,"lxr_fc_rights":11.56},{"stockId":2046,"date":"2023-04-02T16:00:00.000Z","sp":12.21,"lxr_fc_rights":11.61},{"stockId":2046,"date":"2023-03-30T16:00:00.000Z","sp":11.89,"lxr_fc_rights":11.31},{"stockId":2046,"date":"2023-03-29T16:00:00.000Z","sp":11.73,"lxr_fc_rights":11.16},{"stockId":2046,"date":"2023-03-28T16:00:00.000Z","sp":11.79,"lxr_fc_rights":11.21},{"stockId":2046,"date":"2023-03-27T16:00:00.000Z","sp":11.87,"lxr_fc_rights":11.29},{"stockId":2046,"date":"2023-03-26T16:00:00.000Z","sp":12.12,"lxr_fc_rights":11.53},{"stockId":2046,"date":"2023-03-23T16:00:00.000Z","sp":12.18,"lxr_fc_rights":11.59},{"stockId":2046,"date":"2023-03-22T16:00:00.000Z","sp":12.02,"lxr_fc_rights":11.43},{"stockId":2046,"date":"2023-03-21T16:00:00.000Z","sp":11.96,"lxr_fc_rights":11.38},{"stockId":2046,"date":"2023-03-20T16:00:00.000Z","sp":12.06,"lxr_fc_rights":11.47},{"stockId":2046,"date":"2023-03-19T16:00:00.000Z","sp":11.82,"lxr_fc_rights":11.24},{"stockId":2046,"date":"2023-03-16T16:00:00.000Z","sp":11.8,"lxr_fc_rights":11.22},{"stockId":2046,"date":"2023-03-15T16:00:00.000Z","sp":11.79,"lxr_fc_rights":11.21},{"stockId":2046,"date":"2023-03-14T16:00:00.000Z","sp":12.16,"lxr_fc_rights":11.57},{"stockId":2046,"date":"2023-03-13T16:00:00.000Z","sp":11.93,"lxr_fc_rights":11.35},{"stockId":2046,"date":"2023-03-12T16:00:00.000Z","sp":12.07,"lxr_fc_rights":11.48},{"stockId":2046,"date":"2023-03-09T16:00:00.000Z","sp":12.25,"lxr_fc_rights":11.65},{"stockId":2046,"date":"2023-03-08T16:00:00.000Z","sp":12.52,"lxr_fc_rights":11.91},{"stockId":2046,"date":"2023-03-07T16:00:00.000Z","sp":12.71,"lxr_fc_rights":12.09},{"stockId":2046,"date":"2023-03-06T16:00:00.000Z","sp":12.56,"lxr_fc_rights":11.95},{"stockId":2046,"date":"2023-03-05T16:00:00.000Z","sp":12.87,"lxr_fc_rights":12.24},{"stockId":2046,"date":"2023-03-02T16:00:00.000Z","sp":12.68,"lxr_fc_rights":12.06},{"stockId":2046,"date":"2023-03-01T16:00:00.000Z","sp":12.57,"lxr_fc_rights":11.96},{"stockId":2046,"date":"2023-02-28T16:00:00.000Z","sp":12.59,"lxr_fc_rights":11.98},{"stockId":2046,"date":"2023-02-27T16:00:00.000Z","sp":12.49,"lxr_fc_rights":11.88},{"stockId":2046,"date":"2023-02-26T16:00:00.000Z","sp":12.45,"lxr_fc_rights":11.84},{"stockId":2046,"date":"2023-02-23T16:00:00.000Z","sp":12.62,"lxr_fc_rights":12},{"stockId":2046,"date":"2023-02-22T16:00:00.000Z","sp":12.66,"lxr_fc_rights":12.04},{"stockId":2046,"date":"2023-02-21T16:00:00.000Z","sp":12.65,"lxr_fc_rights":12.03},{"stockId":2046,"date":"2023-02-20T16:00:00.000Z","sp":12.75,"lxr_fc_rights":12.13},{"stockId":2046,"date":"2023-02-19T16:00:00.000Z","sp":12.62,"lxr_fc_rights":12},{"stockId":2046,"date":"2023-02-16T16:00:00.000Z","sp":12.47,"lxr_fc_rights":11.86},{"stockId":2046,"date":"2023-02-15T16:00:00.000Z","sp":12.65,"lxr_fc_rights":12.03},{"stockId":2046,"date":"2023-02-14T16:00:00.000Z","sp":12.97,"lxr_fc_rights":12.34},{"stockId":2046,"date":"2023-02-13T16:00:00.000Z","sp":12.88,"lxr_fc_rights":12.25},{"stockId":2046,"date":"2023-02-12T16:00:00.000Z","sp":12.88,"lxr_fc_rights":12.25},{"stockId":2046,"date":"2023-02-09T16:00:00.000Z","sp":12.74,"lxr_fc_rights":12.12},{"stockId":2046,"date":"2023-02-08T16:00:00.000Z","sp":12.9,"lxr_fc_rights":12.27},{"stockId":2046,"date":"2023-02-07T16:00:00.000Z","sp":12.69,"lxr_fc_rights":12.07},{"stockId":2046,"date":"2023-02-06T16:00:00.000Z","sp":12.75,"lxr_fc_rights":12.13},{"stockId":2046,"date":"2023-02-05T16:00:00.000Z","sp":12.67,"lxr_fc_rights":12.05},{"stockId":2046,"date":"2023-02-02T16:00:00.000Z","sp":12.99,"lxr_fc_rights":12.36},{"stockId":2046,"date":"2023-02-01T16:00:00.000Z","sp":12.99,"lxr_fc_rights":12.36},{"stockId":2046,"date":"2023-01-31T16:00:00.000Z","sp":12.65,"lxr_fc_rights":12.03},{"stockId":2046,"date":"2023-01-30T16:00:00.000Z","sp":12.62,"lxr_fc_rights":12},{"stockId":2046,"date":"2023-01-29T16:00:00.000Z","sp":12.45,"lxr_fc_rights":11.84},{"stockId":2046,"date":"2023-01-19T16:00:00.000Z","sp":11.94,"lxr_fc_rights":11.36},{"stockId":2046,"date":"2023-01-18T16:00:00.000Z","sp":11.92,"lxr_fc_rights":11.34},{"stockId":2046,"date":"2023-01-17T16:00:00.000Z","sp":11.84,"lxr_fc_rights":11.26},{"stockId":2046,"date":"2023-01-16T16:00:00.000Z","sp":11.68,"lxr_fc_rights":11.11},{"stockId":2046,"date":"2023-01-15T16:00:00.000Z","sp":11.74,"lxr_fc_rights":11.17},{"stockId":2046,"date":"2023-01-12T16:00:00.000Z","sp":11.6,"lxr_fc_rights":11.03},{"stockId":2046,"date":"2023-01-11T16:00:00.000Z","sp":11.62,"lxr_fc_rights":11.05},{"stockId":2046,"date":"2023-01-10T16:00:00.000Z","sp":11.55,"lxr_fc_rights":10.99},{"stockId":2046,"date":"2023-01-09T16:00:00.000Z","sp":11.56,"lxr_fc_rights":11},{"stockId":2046,"date":"2023-01-08T16:00:00.000Z","sp":11.67,"lxr_fc_rights":11.1},{"stockId":2046,"date":"2023-01-05T16:00:00.000Z","sp":11.53,"lxr_fc_rights":10.97},{"stockId":2046,"date":"2023-01-04T16:00:00.000Z","sp":11.42,"lxr_fc_rights":10.86},{"stockId":2046,"date":"2023-01-03T16:00:00.000Z","sp":11.4,"lxr_fc_rights":10.84},{"stockId":2046,"date":"2023-01-02T16:00:00.000Z","sp":11.56,"lxr_fc_rights":11},{"stockId":2046,"date":"2022-12-29T16:00:00.000Z","sp":11.07,"lxr_fc_rights":10.53},{"stockId":2046,"date":"2022-12-28T16:00:00.000Z","sp":11.13,"lxr_fc_rights":10.59},{"stockId":2046,"date":"2022-12-27T16:00:00.000Z","sp":11.14,"lxr_fc_rights":10.6},{"stockId":2046,"date":"2022-12-26T16:00:00.000Z","sp":11.28,"lxr_fc_rights":10.73},{"stockId":2046,"date":"2022-12-25T16:00:00.000Z","sp":11.06,"lxr_fc_rights":10.52},{"stockId":2046,"date":"2022-12-22T16:00:00.000Z","sp":10.52,"lxr_fc_rights":10.01},{"stockId":2046,"date":"2022-12-21T16:00:00.000Z","sp":10.7,"lxr_fc_rights":10.18},{"stockId":2046,"date":"2022-12-20T16:00:00.000Z","sp":10.81,"lxr_fc_rights":10.28},{"stockId":2046,"date":"2022-12-19T16:00:00.000Z","sp":11.14,"lxr_fc_rights":10.6},{"stockId":2046,"date":"2022-12-18T16:00:00.000Z","sp":11.08,"lxr_fc_rights":10.54},{"stockId":2046,"date":"2022-12-15T16:00:00.000Z","sp":11.51,"lxr_fc_rights":10.95},{"stockId":2046,"date":"2022-12-14T16:00:00.000Z","sp":12,"lxr_fc_rights":11.41},{"stockId":2046,"date":"2022-12-13T16:00:00.000Z","sp":11.93,"lxr_fc_rights":11.35},{"stockId":2046,"date":"2022-12-12T16:00:00.000Z","sp":12.21,"lxr_fc_rights":11.61},{"stockId":2046,"date":"2022-12-11T16:00:00.000Z","sp":12.52,"lxr_fc_rights":11.91},{"stockId":2046,"date":"2022-12-08T16:00:00.000Z","sp":12.8,"lxr_fc_rights":12.17},{"stockId":2046,"date":"2022-12-07T16:00:00.000Z","sp":13.13,"lxr_fc_rights":12.49},{"stockId":2046,"date":"2022-12-06T16:00:00.000Z","sp":13.33,"lxr_fc_rights":12.68},{"stockId":2046,"date":"2022-12-05T16:00:00.000Z","sp":13.21,"lxr_fc_rights":12.56},{"stockId":2046,"date":"2022-12-04T16:00:00.000Z","sp":13.12,"lxr_fc_rights":12.48},{"stockId":2046,"date":"2022-12-01T16:00:00.000Z","sp":12.63,"lxr_fc_rights":12.01},{"stockId":2046,"date":"2022-11-30T16:00:00.000Z","sp":12.72,"lxr_fc_rights":12.1},{"stockId":2046,"date":"2022-11-29T16:00:00.000Z","sp":12.71,"lxr_fc_rights":12.09},{"stockId":2046,"date":"2022-11-28T16:00:00.000Z","sp":12.79,"lxr_fc_rights":12.17},{"stockId":2046,"date":"2022-11-27T16:00:00.000Z","sp":12.27,"lxr_fc_rights":11.67},{"stockId":2046,"date":"2022-11-24T16:00:00.000Z","sp":12.5,"lxr_fc_rights":11.89},{"stockId":2046,"date":"2022-11-23T16:00:00.000Z","sp":12.84,"lxr_fc_rights":12.21},{"stockId":2046,"date":"2022-11-22T16:00:00.000Z","sp":13.16,"lxr_fc_rights":12.52},{"stockId":2046,"date":"2022-11-21T16:00:00.000Z","sp":13.1,"lxr_fc_rights":12.46},{"stockId":2046,"date":"2022-11-20T16:00:00.000Z","sp":12.86,"lxr_fc_rights":12.23},{"stockId":2046,"date":"2022-11-17T16:00:00.000Z","sp":12.39,"lxr_fc_rights":11.79},{"stockId":2046,"date":"2022-11-16T16:00:00.000Z","sp":12.21,"lxr_fc_rights":11.61},{"stockId":2046,"date":"2022-11-15T16:00:00.000Z","sp":12.45,"lxr_fc_rights":11.84},{"stockId":2046,"date":"2022-11-14T16:00:00.000Z","sp":12.35,"lxr_fc_rights":11.75},{"stockId":2046,"date":"2022-11-13T16:00:00.000Z","sp":12.08,"lxr_fc_rights":11.49},{"stockId":2046,"date":"2022-11-10T16:00:00.000Z","sp":12.47,"lxr_fc_rights":11.86},{"stockId":2046,"date":"2022-11-09T16:00:00.000Z","sp":12.22,"lxr_fc_rights":11.62},{"stockId":2046,"date":"2022-11-08T16:00:00.000Z","sp":12.81,"lxr_fc_rights":12.18},{"stockId":2046,"date":"2022-11-07T16:00:00.000Z","sp":13,"lxr_fc_rights":12.37},{"stockId":2046,"date":"2022-11-06T16:00:00.000Z","sp":13.19,"lxr_fc_rights":12.55},{"stockId":2046,"date":"2022-11-03T16:00:00.000Z","sp":13.72,"lxr_fc_rights":13.05},{"stockId":2046,"date":"2022-11-02T16:00:00.000Z","sp":13.38,"lxr_fc_rights":12.73},{"stockId":2046,"date":"2022-11-01T16:00:00.000Z","sp":13.25,"lxr_fc_rights":12.6},{"stockId":2046,"date":"2022-10-31T16:00:00.000Z","sp":13.21,"lxr_fc_rights":12.56},{"stockId":2046,"date":"2022-10-30T16:00:00.000Z","sp":12.98,"lxr_fc_rights":12.35},{"stockId":2046,"date":"2022-10-27T16:00:00.000Z","sp":13.15,"lxr_fc_rights":12.51},{"stockId":2046,"date":"2022-10-26T16:00:00.000Z","sp":13.67,"lxr_fc_rights":13},{"stockId":2046,"date":"2022-10-25T16:00:00.000Z","sp":13.69,"lxr_fc_rights":13.02},{"stockId":2046,"date":"2022-10-24T16:00:00.000Z","sp":13.87,"lxr_fc_rights":13.19},{"stockId":2046,"date":"2022-10-23T16:00:00.000Z","sp":13.7,"lxr_fc_rights":13.03},{"stockId":2046,"date":"2022-10-20T16:00:00.000Z","sp":13.27,"lxr_fc_rights":12.62},{"stockId":2046,"date":"2022-10-19T16:00:00.000Z","sp":13.12,"lxr_fc_rights":12.48},{"stockId":2046,"date":"2022-10-18T16:00:00.000Z","sp":13.36,"lxr_fc_rights":12.71},{"stockId":2046,"date":"2022-10-17T16:00:00.000Z","sp":12.99,"lxr_fc_rights":12.36},{"stockId":2046,"date":"2022-10-16T16:00:00.000Z","sp":13.08,"lxr_fc_rights":12.44},{"stockId":2046,"date":"2022-10-13T16:00:00.000Z","sp":12.93,"lxr_fc_rights":12.3},{"stockId":2046,"date":"2022-10-12T16:00:00.000Z","sp":12.4,"lxr_fc_rights":11.79},{"stockId":2046,"date":"2022-10-11T16:00:00.000Z","sp":12.3,"lxr_fc_rights":11.7},{"stockId":2046,"date":"2022-10-10T16:00:00.000Z","sp":11.62,"lxr_fc_rights":11.05},{"stockId":2046,"date":"2022-10-09T16:00:00.000Z","sp":11.62,"lxr_fc_rights":11.05},{"stockId":2046,"date":"2022-09-29T16:00:00.000Z","sp":11.91,"lxr_fc_rights":11.33},{"stockId":2046,"date":"2022-09-28T16:00:00.000Z","sp":12.83,"lxr_fc_rights":12.2},{"stockId":2046,"date":"2022-09-27T16:00:00.000Z","sp":12.89,"lxr_fc_rights":12.26},{"stockId":2046,"date":"2022-09-26T16:00:00.000Z","sp":13.43,"lxr_fc_rights":12.77},{"stockId":2046,"date":"2022-09-25T16:00:00.000Z","sp":12.5,"lxr_fc_rights":11.89},{"stockId":2046,"date":"2022-09-22T16:00:00.000Z","sp":12.63,"lxr_fc_rights":12.01},{"stockId":2046,"date":"2022-09-21T16:00:00.000Z","sp":13.25,"lxr_fc_rights":12.6},{"stockId":2046,"date":"2022-09-20T16:00:00.000Z","sp":13.16,"lxr_fc_rights":12.52},{"stockId":2046,"date":"2022-09-19T16:00:00.000Z","sp":13.42,"lxr_fc_rights":12.76},{"stockId":2046,"date":"2022-09-18T16:00:00.000Z","sp":13.3,"lxr_fc_rights":12.65},{"stockId":2046,"date":"2022-09-15T16:00:00.000Z","sp":13.36,"lxr_fc_rights":12.71},{"stockId":2046,"date":"2022-09-14T16:00:00.000Z","sp":13.49,"lxr_fc_rights":12.83},{"stockId":2046,"date":"2022-09-13T16:00:00.000Z","sp":14.24,"lxr_fc_rights":13.54},{"stockId":2046,"date":"2022-09-12T16:00:00.000Z","sp":14.43,"lxr_fc_rights":13.73},{"stockId":2046,"date":"2022-09-08T16:00:00.000Z","sp":14.34,"lxr_fc_rights":13.64},{"stockId":2046,"date":"2022-09-07T16:00:00.000Z","sp":14.61,"lxr_fc_rights":13.9},{"stockId":2046,"date":"2022-09-06T16:00:00.000Z","sp":15.17,"lxr_fc_rights":14.43},{"stockId":2046,"date":"2022-09-05T16:00:00.000Z","sp":14.52,"lxr_fc_rights":13.81},{"stockId":2046,"date":"2022-09-04T16:00:00.000Z","sp":13.66,"lxr_fc_rights":12.99},{"stockId":2046,"date":"2022-09-01T16:00:00.000Z","sp":13.41,"lxr_fc_rights":12.76},{"stockId":2046,"date":"2022-08-31T16:00:00.000Z","sp":13.1,"lxr_fc_rights":12.46},{"stockId":2046,"date":"2022-08-30T16:00:00.000Z","sp":13.07,"lxr_fc_rights":12.43},{"stockId":2046,"date":"2022-08-29T16:00:00.000Z","sp":14.14,"lxr_fc_rights":13.45},{"stockId":2046,"date":"2022-08-28T16:00:00.000Z","sp":14.52,"lxr_fc_rights":13.81},{"stockId":2046,"date":"2022-08-25T16:00:00.000Z","sp":13.73,"lxr_fc_rights":13.06},{"stockId":2046,"date":"2022-08-24T16:00:00.000Z","sp":14.36,"lxr_fc_rights":13.66},{"stockId":2046,"date":"2022-08-23T16:00:00.000Z","sp":15.07,"lxr_fc_rights":14.33},{"stockId":2046,"date":"2022-08-22T16:00:00.000Z","sp":16.33,"lxr_fc_rights":15.53},{"stockId":2046,"date":"2022-08-21T16:00:00.000Z","sp":15.86,"lxr_fc_rights":15.09},{"stockId":2046,"date":"2022-08-18T16:00:00.000Z","sp":16.45,"lxr_fc_rights":15.65},{"stockId":2046,"date":"2022-08-17T16:00:00.000Z","sp":17.81,"lxr_fc_rights":16.94},{"stockId":2046,"date":"2022-08-16T16:00:00.000Z","sp":16.6,"lxr_fc_rights":15.79},{"stockId":2046,"date":"2022-08-15T16:00:00.000Z","sp":16.8,"lxr_fc_rights":15.98},{"stockId":2046,"date":"2022-08-14T16:00:00.000Z","sp":17.1,"lxr_fc_rights":16.27},{"stockId":2046,"date":"2022-08-11T16:00:00.000Z","sp":16.32,"lxr_fc_rights":15.52},{"stockId":2046,"date":"2022-08-10T16:00:00.000Z","sp":16.74,"lxr_fc_rights":15.92},{"stockId":2046,"date":"2022-08-09T16:00:00.000Z","sp":16.6,"lxr_fc_rights":15.79},{"stockId":2046,"date":"2022-08-08T16:00:00.000Z","sp":16.01,"lxr_fc_rights":15.23},{"stockId":2046,"date":"2022-08-07T16:00:00.000Z","sp":16.11,"lxr_fc_rights":15.32},{"stockId":2046,"date":"2022-08-04T16:00:00.000Z","sp":15.51,"lxr_fc_rights":14.75},{"stockId":2046,"date":"2022-08-03T16:00:00.000Z","sp":15.66,"lxr_fc_rights":14.9},{"stockId":2046,"date":"2022-08-02T16:00:00.000Z","sp":15.56,"lxr_fc_rights":14.8},{"stockId":2046,"date":"2022-08-01T16:00:00.000Z","sp":15.76,"lxr_fc_rights":14.99},{"stockId":2046,"date":"2022-07-31T16:00:00.000Z","sp":16.26,"lxr_fc_rights":15.47},{"stockId":2046,"date":"2022-07-28T16:00:00.000Z","sp":16.79,"lxr_fc_rights":15.97},{"stockId":2046,"date":"2022-07-27T16:00:00.000Z","sp":16.77,"lxr_fc_rights":15.95},{"stockId":2046,"date":"2022-07-26T16:00:00.000Z","sp":17.12,"lxr_fc_rights":16.28},{"stockId":2046,"date":"2022-07-25T16:00:00.000Z","sp":16.15,"lxr_fc_rights":15.36},{"stockId":2046,"date":"2022-07-24T16:00:00.000Z","sp":14.68,"lxr_fc_rights":13.96},{"stockId":2046,"date":"2022-07-21T16:00:00.000Z","sp":15.47,"lxr_fc_rights":14.71},{"stockId":2046,"date":"2022-07-20T16:00:00.000Z","sp":15.71,"lxr_fc_rights":14.94},{"stockId":2046,"date":"2022-07-19T16:00:00.000Z","sp":15.7,"lxr_fc_rights":14.93},{"stockId":2046,"date":"2022-07-18T16:00:00.000Z","sp":14.49,"lxr_fc_rights":13.78},{"stockId":2046,"date":"2022-07-17T16:00:00.000Z","sp":14.83,"lxr_fc_rights":14.11},{"stockId":2046,"date":"2022-07-14T16:00:00.000Z","sp":15.48,"lxr_fc_rights":14.72},{"stockId":2046,"date":"2022-07-13T16:00:00.000Z","sp":15.61,"lxr_fc_rights":14.85},{"stockId":2046,"date":"2022-07-12T16:00:00.000Z","sp":15.88,"lxr_fc_rights":15.1},{"stockId":2046,"date":"2022-07-11T16:00:00.000Z","sp":14.85,"lxr_fc_rights":14.12},{"stockId":2046,"date":"2022-07-10T16:00:00.000Z","sp":14.81,"lxr_fc_rights":14.09},{"stockId":2046,"date":"2022-07-07T16:00:00.000Z","sp":14.82,"lxr_fc_rights":14.1},{"stockId":2046,"date":"2022-07-06T16:00:00.000Z","sp":15.54,"lxr_fc_rights":14.78},{"stockId":2046,"date":"2022-07-05T16:00:00.000Z","sp":14.95,"lxr_fc_rights":14.22},{"stockId":2046,"date":"2022-07-04T16:00:00.000Z","sp":15.55,"lxr_fc_rights":14.79},{"stockId":2046,"date":"2022-07-03T16:00:00.000Z","sp":15.38,"lxr_fc_rights":14.63},{"stockId":2046,"date":"2022-06-30T16:00:00.000Z","sp":13.98,"lxr_fc_rights":13.3},{"stockId":2046,"date":"2022-06-29T16:00:00.000Z","sp":13.68,"lxr_fc_rights":13.01},{"stockId":2046,"date":"2022-06-28T16:00:00.000Z","sp":13.6,"lxr_fc_rights":12.84},{"stockId":2046,"date":"2022-06-27T16:00:00.000Z","sp":14.53,"lxr_fc_rights":13.72},{"stockId":2046,"date":"2022-06-26T16:00:00.000Z","sp":15.03,"lxr_fc_rights":14.19},{"stockId":2046,"date":"2022-06-23T16:00:00.000Z","sp":14.16,"lxr_fc_rights":13.37},{"stockId":2046,"date":"2022-06-22T16:00:00.000Z","sp":13.35,"lxr_fc_rights":12.6},{"stockId":2046,"date":"2022-06-21T16:00:00.000Z","sp":13.17,"lxr_fc_rights":12.43},{"stockId":2046,"date":"2022-06-20T16:00:00.000Z","sp":13.48,"lxr_fc_rights":12.73},{"stockId":2046,"date":"2022-06-19T16:00:00.000Z","sp":13.58,"lxr_fc_rights":12.82},{"stockId":2046,"date":"2022-06-16T16:00:00.000Z","sp":13.01,"lxr_fc_rights":12.28},{"stockId":2046,"date":"2022-06-15T16:00:00.000Z","sp":13.11,"lxr_fc_rights":12.38},{"stockId":2046,"date":"2022-06-14T16:00:00.000Z","sp":12.69,"lxr_fc_rights":11.98},{"stockId":2046,"date":"2022-06-13T16:00:00.000Z","sp":13.08,"lxr_fc_rights":12.35},{"stockId":2046,"date":"2022-06-12T16:00:00.000Z","sp":13.1,"lxr_fc_rights":12.37},{"stockId":2046,"date":"2022-06-09T16:00:00.000Z","sp":12.7,"lxr_fc_rights":11.99},{"stockId":2046,"date":"2022-06-08T16:00:00.000Z","sp":12.17,"lxr_fc_rights":11.49},{"stockId":2046,"date":"2022-06-07T16:00:00.000Z","sp":12.27,"lxr_fc_rights":11.58},{"stockId":2046,"date":"2022-06-06T16:00:00.000Z","sp":12.65,"lxr_fc_rights":11.94},{"stockId":2046,"date":"2022-06-05T16:00:00.000Z","sp":12.73,"lxr_fc_rights":12.02},{"stockId":2046,"date":"2022-06-01T16:00:00.000Z","sp":12.32,"lxr_fc_rights":11.63},{"stockId":2046,"date":"2022-05-31T16:00:00.000Z","sp":12.36,"lxr_fc_rights":11.67},{"stockId":2046,"date":"2022-05-30T16:00:00.000Z","sp":12.5,"lxr_fc_rights":11.8},{"stockId":2046,"date":"2022-05-29T16:00:00.000Z","sp":12.23,"lxr_fc_rights":11.55},{"stockId":2046,"date":"2022-05-26T16:00:00.000Z","sp":11.9,"lxr_fc_rights":11.24},{"stockId":2046,"date":"2022-05-25T16:00:00.000Z","sp":11.96,"lxr_fc_rights":11.29},{"stockId":2046,"date":"2022-05-24T16:00:00.000Z","sp":11.92,"lxr_fc_rights":11.25},{"stockId":2046,"date":"2022-05-23T16:00:00.000Z","sp":11.83,"lxr_fc_rights":11.17},{"stockId":2046,"date":"2022-05-22T16:00:00.000Z","sp":12.17,"lxr_fc_rights":11.49},{"stockId":2046,"date":"2022-05-19T16:00:00.000Z","sp":12.28,"lxr_fc_rights":11.59},{"stockId":2046,"date":"2022-05-18T16:00:00.000Z","sp":12.25,"lxr_fc_rights":11.57},{"stockId":2046,"date":"2022-05-17T16:00:00.000Z","sp":11.65,"lxr_fc_rights":11},{"stockId":2046,"date":"2022-05-16T16:00:00.000Z","sp":11.85,"lxr_fc_rights":11.19},{"stockId":2046,"date":"2022-05-15T16:00:00.000Z","sp":11.27,"lxr_fc_rights":10.64},{"stockId":2046,"date":"2022-05-12T16:00:00.000Z","sp":11.09,"lxr_fc_rights":10.47},{"stockId":2046,"date":"2022-05-11T16:00:00.000Z","sp":10.97,"lxr_fc_rights":10.36},{"stockId":2046,"date":"2022-05-10T16:00:00.000Z","sp":10.18,"lxr_fc_rights":9.61},{"stockId":2046,"date":"2022-05-09T16:00:00.000Z","sp":10.17,"lxr_fc_rights":9.6},{"stockId":2046,"date":"2022-05-08T16:00:00.000Z","sp":9.79,"lxr_fc_rights":9.24},{"stockId":2046,"date":"2022-05-05T16:00:00.000Z","sp":9.77,"lxr_fc_rights":9.22},{"stockId":2046,"date":"2022-05-04T16:00:00.000Z","sp":9.91,"lxr_fc_rights":9.36},{"stockId":2046,"date":"2022-04-28T16:00:00.000Z","sp":9.33,"lxr_fc_rights":8.81},{"stockId":2046,"date":"2022-04-27T16:00:00.000Z","sp":9.03,"lxr_fc_rights":8.53},{"stockId":2046,"date":"2022-04-26T16:00:00.000Z","sp":9.06,"lxr_fc_rights":8.55},{"stockId":2046,"date":"2022-04-25T16:00:00.000Z","sp":8.45,"lxr_fc_rights":7.98},{"stockId":2046,"date":"2022-04-24T16:00:00.000Z","sp":8.52,"lxr_fc_rights":8.04},{"stockId":2046,"date":"2022-04-21T16:00:00.000Z","sp":9.44,"lxr_fc_rights":8.91},{"stockId":2046,"date":"2022-04-20T16:00:00.000Z","sp":9.71,"lxr_fc_rights":9.17},{"stockId":2046,"date":"2022-04-19T16:00:00.000Z","sp":10.29,"lxr_fc_rights":9.72},{"stockId":2046,"date":"2022-04-18T16:00:00.000Z","sp":10.49,"lxr_fc_rights":9.9},{"stockId":2046,"date":"2022-04-17T16:00:00.000Z","sp":10.5,"lxr_fc_rights":9.91},{"stockId":2046,"date":"2022-04-14T16:00:00.000Z","sp":10.59,"lxr_fc_rights":10},{"stockId":2046,"date":"2022-04-13T16:00:00.000Z","sp":10.96,"lxr_fc_rights":10.35},{"stockId":2046,"date":"2022-04-12T16:00:00.000Z","sp":10.86,"lxr_fc_rights":10.25},{"stockId":2046,"date":"2022-04-11T16:00:00.000Z","sp":10.89,"lxr_fc_rights":10.28},{"stockId":2046,"date":"2022-04-10T16:00:00.000Z","sp":10.51,"lxr_fc_rights":9.92},{"stockId":2046,"date":"2022-04-07T16:00:00.000Z","sp":11.04,"lxr_fc_rights":10.42},{"stockId":2046,"date":"2022-04-06T16:00:00.000Z","sp":11.11,"lxr_fc_rights":10.49},{"stockId":2046,"date":"2022-04-05T16:00:00.000Z","sp":11.61,"lxr_fc_rights":10.96},{"stockId":2046,"date":"2022-03-31T16:00:00.000Z","sp":11.81,"lxr_fc_rights":11.15},{"stockId":2046,"date":"2022-03-30T16:00:00.000Z","sp":12.03,"lxr_fc_rights":11.36},{"stockId":2046,"date":"2022-03-29T16:00:00.000Z","sp":12.39,"lxr_fc_rights":11.7},{"stockId":2046,"date":"2022-03-28T16:00:00.000Z","sp":12.3,"lxr_fc_rights":11.61},{"stockId":2046,"date":"2022-03-27T16:00:00.000Z","sp":12.2,"lxr_fc_rights":11.52},{"stockId":2046,"date":"2022-03-24T16:00:00.000Z","sp":12.46,"lxr_fc_rights":11.76},{"stockId":2046,"date":"2022-03-23T16:00:00.000Z","sp":12.79,"lxr_fc_rights":12.08},{"stockId":2046,"date":"2022-03-22T16:00:00.000Z","sp":13.05,"lxr_fc_rights":12.32},{"stockId":2046,"date":"2022-03-21T16:00:00.000Z","sp":12.97,"lxr_fc_rights":12.25},{"stockId":2046,"date":"2022-03-20T16:00:00.000Z","sp":12.51,"lxr_fc_rights":11.81},{"stockId":2046,"date":"2022-03-17T16:00:00.000Z","sp":12.25,"lxr_fc_rights":11.57},{"stockId":2046,"date":"2022-03-16T16:00:00.000Z","sp":11.64,"lxr_fc_rights":10.99},{"stockId":2046,"date":"2022-03-15T16:00:00.000Z","sp":11.18,"lxr_fc_rights":10.56},{"stockId":2046,"date":"2022-03-14T16:00:00.000Z","sp":10.81,"lxr_fc_rights":10.21},{"stockId":2046,"date":"2022-03-13T16:00:00.000Z","sp":11.98,"lxr_fc_rights":11.31},{"stockId":2046,"date":"2022-03-10T16:00:00.000Z","sp":12.74,"lxr_fc_rights":12.03},{"stockId":2046,"date":"2022-03-09T16:00:00.000Z","sp":12.92,"lxr_fc_rights":12.2},{"stockId":2046,"date":"2022-03-08T16:00:00.000Z","sp":12.31,"lxr_fc_rights":11.62},{"stockId":2046,"date":"2022-03-07T16:00:00.000Z","sp":12.43,"lxr_fc_rights":11.74},{"stockId":2046,"date":"2022-03-06T16:00:00.000Z","sp":12.86,"lxr_fc_rights":12.14},{"stockId":2046,"date":"2022-03-03T16:00:00.000Z","sp":12.77,"lxr_fc_rights":12.06},{"stockId":2046,"date":"2022-03-02T16:00:00.000Z","sp":13.5,"lxr_fc_rights":12.75},{"stockId":2046,"date":"2022-03-01T16:00:00.000Z","sp":13.51,"lxr_fc_rights":12.76},{"stockId":2046,"date":"2022-02-28T16:00:00.000Z","sp":13.41,"lxr_fc_rights":12.66},{"stockId":2046,"date":"2022-02-27T16:00:00.000Z","sp":13.37,"lxr_fc_rights":12.62},{"stockId":2046,"date":"2022-02-24T16:00:00.000Z","sp":13.27,"lxr_fc_rights":12.53},{"stockId":2046,"date":"2022-02-23T16:00:00.000Z","sp":13.39,"lxr_fc_rights":12.64},{"stockId":2046,"date":"2022-02-22T16:00:00.000Z","sp":13.33,"lxr_fc_rights":12.59},{"stockId":2046,"date":"2022-02-21T16:00:00.000Z","sp":13.13,"lxr_fc_rights":12.4},{"stockId":2046,"date":"2022-02-20T16:00:00.000Z","sp":12.71,"lxr_fc_rights":12},{"stockId":2046,"date":"2022-02-17T16:00:00.000Z","sp":12.31,"lxr_fc_rights":11.62},{"stockId":2046,"date":"2022-02-16T16:00:00.000Z","sp":12.51,"lxr_fc_rights":11.81},{"stockId":2046,"date":"2022-02-15T16:00:00.000Z","sp":12.33,"lxr_fc_rights":11.64},{"stockId":2046,"date":"2022-02-14T16:00:00.000Z","sp":12.26,"lxr_fc_rights":11.58},{"stockId":2046,"date":"2022-02-13T16:00:00.000Z","sp":11.85,"lxr_fc_rights":11.19},{"stockId":2046,"date":"2022-02-10T16:00:00.000Z","sp":12.2,"lxr_fc_rights":11.52},{"stockId":2046,"date":"2022-02-09T16:00:00.000Z","sp":12.83,"lxr_fc_rights":12.11},{"stockId":2046,"date":"2022-02-08T16:00:00.000Z","sp":12.91,"lxr_fc_rights":12.19},{"stockId":2046,"date":"2022-02-07T16:00:00.000Z","sp":12.88,"lxr_fc_rights":12.16},{"stockId":2046,"date":"2022-02-06T16:00:00.000Z","sp":12.7,"lxr_fc_rights":11.99},{"stockId":2046,"date":"2022-01-27T16:00:00.000Z","sp":12.3,"lxr_fc_rights":11.61},{"stockId":2046,"date":"2022-01-26T16:00:00.000Z","sp":12.32,"lxr_fc_rights":11.63},{"stockId":2046,"date":"2022-01-25T16:00:00.000Z","sp":12.56,"lxr_fc_rights":11.86},{"stockId":2046,"date":"2022-01-24T16:00:00.000Z","sp":12.52,"lxr_fc_rights":11.82},{"stockId":2046,"date":"2022-01-23T16:00:00.000Z","sp":13,"lxr_fc_rights":12.27},{"stockId":2046,"date":"2022-01-20T16:00:00.000Z","sp":12.71,"lxr_fc_rights":12},{"stockId":2046,"date":"2022-01-19T16:00:00.000Z","sp":12.97,"lxr_fc_rights":12.25},{"stockId":2046,"date":"2022-01-18T16:00:00.000Z","sp":13.28,"lxr_fc_rights":12.54},{"stockId":2046,"date":"2022-01-17T16:00:00.000Z","sp":13.5,"lxr_fc_rights":12.75},{"stockId":2046,"date":"2022-01-16T16:00:00.000Z","sp":13.23,"lxr_fc_rights":12.49},{"stockId":2046,"date":"2022-01-13T16:00:00.000Z","sp":12.99,"lxr_fc_rights":12.26},{"stockId":2046,"date":"2022-01-12T16:00:00.000Z","sp":12.91,"lxr_fc_rights":12.19},{"stockId":2046,"date":"2022-01-11T16:00:00.000Z","sp":13.9,"lxr_fc_rights":13.12},{"stockId":2046,"date":"2022-01-10T16:00:00.000Z","sp":14.89,"lxr_fc_rights":14.06},{"stockId":2046,"date":"2022-01-09T16:00:00.000Z","sp":14.85,"lxr_fc_rights":14.02},{"stockId":2046,"date":"2022-01-06T16:00:00.000Z","sp":14.91,"lxr_fc_rights":14.08},{"stockId":2046,"date":"2022-01-05T16:00:00.000Z","sp":15.3,"lxr_fc_rights":14.45},{"stockId":2046,"date":"2022-01-04T16:00:00.000Z","sp":14.31,"lxr_fc_rights":13.51},{"stockId":2046,"date":"2022-01-03T16:00:00.000Z","sp":14.8,"lxr_fc_rights":13.97},{"stockId":2046,"date":"2021-12-30T16:00:00.000Z","sp":14.88,"lxr_fc_rights":14.05},{"stockId":2046,"date":"2021-12-29T16:00:00.000Z","sp":15.26,"lxr_fc_rights":14.41},{"stockId":2046,"date":"2021-12-28T16:00:00.000Z","sp":15.47,"lxr_fc_rights":14.61},{"stockId":2046,"date":"2021-12-27T16:00:00.000Z","sp":15.42,"lxr_fc_rights":14.56},{"stockId":2046,"date":"2021-12-26T16:00:00.000Z","sp":15.81,"lxr_fc_rights":14.93},{"stockId":2046,"date":"2021-12-23T16:00:00.000Z","sp":15.23,"lxr_fc_rights":14.38},{"stockId":2046,"date":"2021-12-22T16:00:00.000Z","sp":14.92,"lxr_fc_rights":14.09},{"stockId":2046,"date":"2021-12-21T16:00:00.000Z","sp":14.65,"lxr_fc_rights":13.83},{"stockId":2046,"date":"2021-12-20T16:00:00.000Z","sp":14.82,"lxr_fc_rights":13.99},{"stockId":2046,"date":"2021-12-19T16:00:00.000Z","sp":14.63,"lxr_fc_rights":13.81},{"stockId":2046,"date":"2021-12-16T16:00:00.000Z","sp":14.97,"lxr_fc_rights":14.13},{"stockId":2046,"date":"2021-12-15T16:00:00.000Z","sp":15.34,"lxr_fc_rights":14.48},{"stockId":2046,"date":"2021-12-14T16:00:00.000Z","sp":15.58,"lxr_fc_rights":14.71},{"stockId":2046,"date":"2021-12-13T16:00:00.000Z","sp":15.75,"lxr_fc_rights":14.87},{"stockId":2046,"date":"2021-12-12T16:00:00.000Z","sp":16.05,"lxr_fc_rights":15.15},{"stockId":2046,"date":"2021-12-09T16:00:00.000Z","sp":16.17,"lxr_fc_rights":15.27},{"stockId":2046,"date":"2021-12-08T16:00:00.000Z","sp":15.9,"lxr_fc_rights":15.01},{"stockId":2046,"date":"2021-12-07T16:00:00.000Z","sp":16.64,"lxr_fc_rights":15.71},{"stockId":2046,"date":"2021-12-06T16:00:00.000Z","sp":16.65,"lxr_fc_rights":15.72},{"stockId":2046,"date":"2021-12-05T16:00:00.000Z","sp":15.14,"lxr_fc_rights":14.29},{"stockId":2046,"date":"2021-12-02T16:00:00.000Z","sp":16.02,"lxr_fc_rights":15.13},{"stockId":2046,"date":"2021-12-01T16:00:00.000Z","sp":16.26,"lxr_fc_rights":15.35},{"stockId":2046,"date":"2021-11-30T16:00:00.000Z","sp":16.17,"lxr_fc_rights":15.27},{"stockId":2046,"date":"2021-11-29T16:00:00.000Z","sp":16.5,"lxr_fc_rights":15.58},{"stockId":2046,"date":"2021-11-28T16:00:00.000Z","sp":16.19,"lxr_fc_rights":15.29},{"stockId":2046,"date":"2021-11-25T16:00:00.000Z","sp":16.25,"lxr_fc_rights":15.34},{"stockId":2046,"date":"2021-11-24T16:00:00.000Z","sp":16.15,"lxr_fc_rights":15.25},{"stockId":2046,"date":"2021-11-23T16:00:00.000Z","sp":17.2,"lxr_fc_rights":16.24},{"stockId":2046,"date":"2021-11-22T16:00:00.000Z","sp":17.99,"lxr_fc_rights":16.99},{"stockId":2046,"date":"2021-11-21T16:00:00.000Z","sp":18.16,"lxr_fc_rights":17.15},{"stockId":2046,"date":"2021-11-18T16:00:00.000Z","sp":17.43,"lxr_fc_rights":16.46},{"stockId":2046,"date":"2021-11-17T16:00:00.000Z","sp":17.6,"lxr_fc_rights":16.62},{"stockId":2046,"date":"2021-11-16T16:00:00.000Z","sp":17.45,"lxr_fc_rights":16.48},{"stockId":2046,"date":"2021-11-15T16:00:00.000Z","sp":16.81,"lxr_fc_rights":15.87},{"stockId":2046,"date":"2021-11-14T16:00:00.000Z","sp":17.18,"lxr_fc_rights":16.22},{"stockId":2046,"date":"2021-11-11T16:00:00.000Z","sp":18.13,"lxr_fc_rights":17.12},{"stockId":2046,"date":"2021-11-10T16:00:00.000Z","sp":18.92,"lxr_fc_rights":17.86},{"stockId":2046,"date":"2021-11-09T16:00:00.000Z","sp":18.03,"lxr_fc_rights":17.02},{"stockId":2046,"date":"2021-11-08T16:00:00.000Z","sp":16.77,"lxr_fc_rights":15.83},{"stockId":2046,"date":"2021-11-07T16:00:00.000Z","sp":16.78,"lxr_fc_rights":15.84},{"stockId":2046,"date":"2021-11-04T16:00:00.000Z","sp":16.15,"lxr_fc_rights":15.25},{"stockId":2046,"date":"2021-11-03T16:00:00.000Z","sp":15.73,"lxr_fc_rights":14.85},{"stockId":2046,"date":"2021-11-02T16:00:00.000Z","sp":15.37,"lxr_fc_rights":14.51},{"stockId":2046,"date":"2021-11-01T16:00:00.000Z","sp":16.68,"lxr_fc_rights":15.75},{"stockId":2046,"date":"2021-10-31T16:00:00.000Z","sp":17.25,"lxr_fc_rights":16.29},{"stockId":2046,"date":"2021-10-28T16:00:00.000Z","sp":16.7,"lxr_fc_rights":15.77},{"stockId":2046,"date":"2021-10-27T16:00:00.000Z","sp":15.83,"lxr_fc_rights":14.95},{"stockId":2046,"date":"2021-10-26T16:00:00.000Z","sp":16.58,"lxr_fc_rights":15.65},{"stockId":2046,"date":"2021-10-25T16:00:00.000Z","sp":16.41,"lxr_fc_rights":15.49},{"stockId":2046,"date":"2021-10-24T16:00:00.000Z","sp":17.28,"lxr_fc_rights":16.31},{"stockId":2046,"date":"2021-10-21T16:00:00.000Z","sp":17.01,"lxr_fc_rights":16.06},{"stockId":2046,"date":"2021-10-20T16:00:00.000Z","sp":18.3,"lxr_fc_rights":17.28},{"stockId":2046,"date":"2021-10-19T16:00:00.000Z","sp":18.36,"lxr_fc_rights":17.33},{"stockId":2046,"date":"2021-10-18T16:00:00.000Z","sp":17.66,"lxr_fc_rights":16.67},{"stockId":2046,"date":"2021-10-17T16:00:00.000Z","sp":16.66,"lxr_fc_rights":15.73},{"stockId":2046,"date":"2021-10-14T16:00:00.000Z","sp":16.41,"lxr_fc_rights":15.49},{"stockId":2046,"date":"2021-10-13T16:00:00.000Z","sp":15.46,"lxr_fc_rights":14.6},{"stockId":2046,"date":"2021-10-12T16:00:00.000Z","sp":14.05,"lxr_fc_rights":13.27},{"stockId":2046,"date":"2021-10-11T16:00:00.000Z","sp":13.09,"lxr_fc_rights":12.36},{"stockId":2046,"date":"2021-10-10T16:00:00.000Z","sp":12.61,"lxr_fc_rights":11.91},{"stockId":2046,"date":"2021-10-07T16:00:00.000Z","sp":12.58,"lxr_fc_rights":11.88},{"stockId":2046,"date":"2021-09-29T16:00:00.000Z","sp":12.36,"lxr_fc_rights":11.67},{"stockId":2046,"date":"2021-09-28T16:00:00.000Z","sp":12.8,"lxr_fc_rights":12.09},{"stockId":2046,"date":"2021-09-27T16:00:00.000Z","sp":14.22,"lxr_fc_rights":13.43},{"stockId":2046,"date":"2021-09-26T16:00:00.000Z","sp":14.14,"lxr_fc_rights":13.35},{"stockId":2046,"date":"2021-09-23T16:00:00.000Z","sp":14.84,"lxr_fc_rights":14.01},{"stockId":2046,"date":"2021-09-22T16:00:00.000Z","sp":14,"lxr_fc_rights":13.22},{"stockId":2046,"date":"2021-09-21T16:00:00.000Z","sp":14.56,"lxr_fc_rights":13.75},{"stockId":2046,"date":"2021-09-16T16:00:00.000Z","sp":14.12,"lxr_fc_rights":13.33},{"stockId":2046,"date":"2021-09-15T16:00:00.000Z","sp":13.99,"lxr_fc_rights":13.21},{"stockId":2046,"date":"2021-09-14T16:00:00.000Z","sp":12.72,"lxr_fc_rights":12.01},{"stockId":2046,"date":"2021-09-13T16:00:00.000Z","sp":11.56,"lxr_fc_rights":10.91},{"stockId":2046,"date":"2021-09-12T16:00:00.000Z","sp":11.17,"lxr_fc_rights":10.55},{"stockId":2046,"date":"2021-09-09T16:00:00.000Z","sp":11.35,"lxr_fc_rights":10.72},{"stockId":2046,"date":"2021-09-08T16:00:00.000Z","sp":11.56,"lxr_fc_rights":10.91},{"stockId":2046,"date":"2021-09-07T16:00:00.000Z","sp":11.73,"lxr_fc_rights":11.07},{"stockId":2046,"date":"2021-09-06T16:00:00.000Z","sp":11.76,"lxr_fc_rights":11.1},{"stockId":2046,"date":"2021-09-05T16:00:00.000Z","sp":11.65,"lxr_fc_rights":11},{"stockId":2046,"date":"2021-09-02T16:00:00.000Z","sp":11.35,"lxr_fc_rights":10.72},{"stockId":2046,"date":"2021-09-01T16:00:00.000Z","sp":11.5,"lxr_fc_rights":10.86},{"stockId":2046,"date":"2021-08-31T16:00:00.000Z","sp":11.42,"lxr_fc_rights":10.78},{"stockId":2046,"date":"2021-08-30T16:00:00.000Z","sp":11.57,"lxr_fc_rights":10.92},{"stockId":2046,"date":"2021-08-29T16:00:00.000Z","sp":11.9,"lxr_fc_rights":11.24},{"stockId":2046,"date":"2021-08-26T16:00:00.000Z","sp":11.91,"lxr_fc_rights":11.24},{"stockId":2046,"date":"2021-08-25T16:00:00.000Z","sp":11.27,"lxr_fc_rights":10.64},{"stockId":2046,"date":"2021-08-24T16:00:00.000Z","sp":11.34,"lxr_fc_rights":10.71},{"stockId":2046,"date":"2021-08-23T16:00:00.000Z","sp":11.66,"lxr_fc_rights":11.01},{"stockId":2046,"date":"2021-08-22T16:00:00.000Z","sp":11.67,"lxr_fc_rights":11.02},{"stockId":2046,"date":"2021-08-19T16:00:00.000Z","sp":10.61,"lxr_fc_rights":10.02},{"stockId":2046,"date":"2021-08-18T16:00:00.000Z","sp":10.19,"lxr_fc_rights":9.62},{"stockId":2046,"date":"2021-08-17T16:00:00.000Z","sp":10.26,"lxr_fc_rights":9.69},{"stockId":2046,"date":"2021-08-16T16:00:00.000Z","sp":9.95,"lxr_fc_rights":9.39},{"stockId":2046,"date":"2021-08-15T16:00:00.000Z","sp":10.08,"lxr_fc_rights":9.52},{"stockId":2046,"date":"2021-08-12T16:00:00.000Z","sp":10.61,"lxr_fc_rights":10.02},{"stockId":2046,"date":"2021-08-11T16:00:00.000Z","sp":10.43,"lxr_fc_rights":9.85},{"stockId":2046,"date":"2021-08-10T16:00:00.000Z","sp":10.62,"lxr_fc_rights":10.03},{"stockId":2046,"date":"2021-08-09T16:00:00.000Z","sp":10.39,"lxr_fc_rights":9.81},{"stockId":2046,"date":"2021-08-08T16:00:00.000Z","sp":10.15,"lxr_fc_rights":9.58},{"stockId":2046,"date":"2021-08-05T16:00:00.000Z","sp":10.17,"lxr_fc_rights":9.6},{"stockId":2046,"date":"2021-08-04T16:00:00.000Z","sp":10.33,"lxr_fc_rights":9.75},{"stockId":2046,"date":"2021-08-03T16:00:00.000Z","sp":9.86,"lxr_fc_rights":9.31},{"stockId":2046,"date":"2021-08-02T16:00:00.000Z","sp":9.6,"lxr_fc_rights":9.06},{"stockId":2046,"date":"2021-08-01T16:00:00.000Z","sp":10.08,"lxr_fc_rights":9.52},{"stockId":2046,"date":"2021-07-29T16:00:00.000Z","sp":9.81,"lxr_fc_rights":9.26},{"stockId":2046,"date":"2021-07-28T16:00:00.000Z","sp":9.57,"lxr_fc_rights":9.04},{"stockId":2046,"date":"2021-07-27T16:00:00.000Z","sp":9.15,"lxr_fc_rights":8.64},{"stockId":2046,"date":"2021-07-26T16:00:00.000Z","sp":9.53,"lxr_fc_rights":9},{"stockId":2046,"date":"2021-07-25T16:00:00.000Z","sp":9.55,"lxr_fc_rights":9.02},{"stockId":2046,"date":"2021-07-22T16:00:00.000Z","sp":9.51,"lxr_fc_rights":8.98},{"stockId":2046,"date":"2021-07-21T16:00:00.000Z","sp":9.55,"lxr_fc_rights":9.02},{"stockId":2046,"date":"2021-07-20T16:00:00.000Z","sp":9.63,"lxr_fc_rights":9.09},{"stockId":2046,"date":"2021-07-19T16:00:00.000Z","sp":9.6,"lxr_fc_rights":9.06},{"stockId":2046,"date":"2021-07-18T16:00:00.000Z","sp":9.5,"lxr_fc_rights":8.97},{"stockId":2046,"date":"2021-07-15T16:00:00.000Z","sp":9.63,"lxr_fc_rights":9.09},{"stockId":2046,"date":"2021-07-14T16:00:00.000Z","sp":9.6,"lxr_fc_rights":9.06},{"stockId":2046,"date":"2021-07-13T16:00:00.000Z","sp":9.27,"lxr_fc_rights":8.75},{"stockId":2046,"date":"2021-07-12T16:00:00.000Z","sp":9.16,"lxr_fc_rights":8.65},{"stockId":2046,"date":"2021-07-11T16:00:00.000Z","sp":8.89,"lxr_fc_rights":8.39}],"capitalStructureList":[{"stockId":2046,"date":"2026-05-17T16:00:00.000Z","declarationDate":"2026-05-14T16:00:00.000Z","changeReason":"激励股份解禁","capitalization":536190854,"outstandingSharesA":530177979,"limitedShares":6012875,"limitedSharesA":6012875,"changeReasonTypes":["limitedToShare"]},{"stockId":2046,"date":"2026-03-17T16:00:00.000Z","declarationDate":"2026-03-19T16:00:00.000Z","changeReason":"股份回购","capitalization":536190854,"outstandingSharesA":528803152,"limitedShares":7387702,"limitedSharesA":7387702,"changeReasonTypes":["repurchase"]},{"stockId":2046,"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-04-13T16:00:00.000Z","changeReason":"定期报告","capitalization":536266835,"outstandingSharesA":528786812,"limitedShares":7480023,"limitedSharesA":7480023,"changeReasonTypes":["periodicReport"]},{"stockId":2046,"date":"2025-12-21T16:00:00.000Z","declarationDate":"2026-01-04T16:00:00.000Z","changeReason":"其他","capitalization":536266835,"outstandingSharesA":528786812,"limitedShares":7480023,"limitedSharesA":7480023,"changeReasonTypes":["unknown"]},{"stockId":2046,"date":"2025-09-18T16:00:00.000Z","declarationDate":"2025-09-16T16:00:00.000Z","changeReason":"限售股份上市","capitalization":536266835,"outstandingSharesA":528786812,"limitedShares":7480023,"limitedSharesA":7480023,"changeReasonTypes":["limitedToShare"]},{"stockId":2046,"date":"2025-06-29T16:00:00.000Z","declarationDate":"2025-08-27T16:00:00.000Z","changeReason":"定期报告","capitalization":536266835,"outstandingSharesA":527168690,"limitedShares":9098145,"limitedSharesA":9098145,"changeReasonTypes":["periodicReport"]},{"stockId":2046,"date":"2025-05-15T16:00:00.000Z","declarationDate":"2025-05-12T16:00:00.000Z","changeReason":"激励股份解禁","capitalization":536266835,"outstandingSharesA":527282201,"limitedShares":8984634,"limitedSharesA":8984634,"changeReasonTypes":["limitedToShare"]},{"stockId":2046,"date":"2025-03-18T16:00:00.000Z","declarationDate":"2025-03-17T16:00:00.000Z","changeReason":"增发新股上市","capitalization":536266835,"outstandingSharesA":525869983,"limitedShares":10396852,"limitedSharesA":10396852,"changeReasonTypes":["SPO"]},{"stockId":2046,"date":"2025-01-21T16:00:00.000Z","declarationDate":"2025-01-22T16:00:00.000Z","changeReason":"股份回购","capitalization":528762514,"outstandingSharesA":525869983,"limitedShares":2892531,"limitedSharesA":2892531,"changeReasonTypes":["repurchase"]},{"stockId":2046,"date":"2024-12-30T16:00:00.000Z","declarationDate":"2025-04-11T16:00:00.000Z","changeReason":"定期报告","capitalization":528957865,"outstandingSharesA":525840478,"limitedShares":3117387,"limitedSharesA":3117387,"changeReasonTypes":["periodicReport"]},{"stockId":2046,"date":"2024-12-11T16:00:00.000Z","declarationDate":"2024-12-13T16:00:00.000Z","changeReason":"其他","capitalization":528957865,"outstandingSharesA":525869983,"limitedShares":3087882,"limitedSharesA":3087882,"changeReasonTypes":["unknown"]},{"stockId":2046,"date":"2024-06-29T16:00:00.000Z","declarationDate":"2024-08-28T16:00:00.000Z","changeReason":"定期报告","capitalization":528957865,"outstandingSharesA":525845911,"limitedShares":3111954,"limitedSharesA":3111954,"changeReasonTypes":["periodicReport"]},{"stockId":2046,"date":"2024-05-15T16:00:00.000Z","declarationDate":"2024-05-14T16:00:00.000Z","changeReason":"激励股份解禁","capitalization":528957865,"outstandingSharesA":525869983,"limitedShares":3087882,"limitedSharesA":3087882,"changeReasonTypes":["limitedToShare"]},{"stockId":2046,"date":"2024-01-29T16:00:00.000Z","declarationDate":"2024-01-30T16:00:00.000Z","changeReason":"股份回购","capitalization":528957865,"outstandingSharesA":524349078,"limitedShares":4608787,"limitedSharesA":4608787,"changeReasonTypes":["repurchase"]},{"stockId":2046,"date":"2023-12-30T16:00:00.000Z","declarationDate":"2024-04-12T16:00:00.000Z","changeReason":"定期报告","capitalization":529129329,"outstandingSharesA":524349078,"limitedShares":4780251,"limitedSharesA":4780251,"changeReasonTypes":["periodicReport"]},{"stockId":2046,"date":"2023-10-19T16:00:00.000Z","declarationDate":"2023-10-30T16:00:00.000Z","changeReason":"其他","capitalization":529129329,"outstandingSharesA":524349078,"limitedShares":4780251,"limitedSharesA":4780251,"changeReasonTypes":["unknown"]},{"stockId":2046,"date":"2023-06-29T16:00:00.000Z","declarationDate":"2023-08-30T16:00:00.000Z","changeReason":"定期报告","capitalization":529129329,"outstandingSharesA":524349078,"limitedShares":4780251,"limitedSharesA":4780251,"changeReasonTypes":["periodicReport"]},{"stockId":2046,"date":"2022-12-30T16:00:00.000Z","declarationDate":"2023-04-12T16:00:00.000Z","changeReason":"定期报告","capitalization":529129329,"outstandingSharesA":524349078,"limitedShares":4780251,"limitedSharesA":4780251,"changeReasonTypes":["periodicReport"]},{"stockId":2046,"date":"2022-06-29T16:00:00.000Z","declarationDate":"2022-08-25T16:00:00.000Z","changeReason":"定期报告","capitalization":529129329,"outstandingSharesA":524349078,"limitedShares":4780251,"limitedSharesA":4780251,"changeReasonTypes":["periodicReport"]},{"stockId":2046,"date":"2022-06-20T16:00:00.000Z","declarationDate":"2022-06-16T16:00:00.000Z","changeReason":"增发新股上市,股权激励","capitalization":529129329,"outstandingSharesA":524349078,"limitedShares":4780251,"limitedSharesA":4780251,"changeReasonTypes":["SPO","equityIncentive"]},{"stockId":2046,"date":"2021-12-30T16:00:00.000Z","declarationDate":"2022-04-12T16:00:00.000Z","changeReason":"定期报告","capitalization":524349078,"outstandingSharesA":524349078,"limitedSharesA":0,"changeReasonTypes":["periodicReport"]},{"stockId":2046,"date":"2021-08-04T16:00:00.000Z","declarationDate":"2021-08-02T16:00:00.000Z","changeReason":"限售股份上市","capitalization":524349078,"outstandingSharesA":524349078,"limitedSharesA":0,"changeReasonTypes":["limitedToShare"]},{"stockId":2046,"date":"2021-06-29T16:00:00.000Z","declarationDate":"2021-08-13T16:00:00.000Z","changeReason":"定期报告","capitalization":524349078,"outstandingSharesA":414820418,"limitedShares":109528660,"limitedSharesA":109528660,"changeReasonTypes":["periodicReport"]}],"fsList":[{"stockId":2046,"date":"2026-03-30T16:00:00.000Z","ownerType":"consolidated","dataType":"original","q":{"bs":{"tetoshopc":{"t_y2y":0.0175,"t_o":4361765934}}},"currency":"CNY","firstReportDate":"2026-04-27T16:00:00.000Z","fsEndDate":"2026-03-30T16:00:00.000Z","reportDate":"2026-04-27T16:00:00.000Z","reportType":"first_quarterly_report","standardDate":"2026-03-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2026-04-28/56c47419-69a8-49c7-8264-304455617c77.PDF","text":"国机精工：2026年一季度报告","type":"PDF","date":"2026-04-27T16:00:00.000Z"}},{"stockId":2046,"date":"2025-12-30T16:00:00.000Z","ownerType":"consolidated","dataType":"original","q":{"bs":{"tetoshopc":{"t_y2y":0.2566,"t_o":4370367139}}},"currency":"CNY","firstReportDate":"2026-04-13T16:00:00.000Z","fsEndDate":"2025-12-30T16:00:00.000Z","reportDate":"2026-04-13T16:00:00.000Z","reportType":"annual_report","standardDate":"2025-12-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2026-04-14/939cf96d-34c9-4b3e-97c4-16bdf23f7c84.PDF","text":"国机精工：2025年年度报告","type":"PDF","date":"2026-04-13T16:00:00.000Z"}},{"dataType":"original","date":"2025-09-29T16:00:00.000Z","ownerType":"consolidated","stockId":2046,"currency":"CNY","firstReportDate":"2025-10-28T16:00:00.000Z","fsEndDate":"2025-09-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.2777,"t_o":4328301337}}},"reportDate":"2025-10-28T16:00:00.000Z","reportType":"third_quarterly_report","standardDate":"2025-09-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2025-10-29/c977b22b-ec16-4116-afce-13b72dbfeae8.PDF","text":"国机精工：2025年三季度报告","type":"PDF","date":"2025-10-28T16:00:00.000Z"}},{"dataType":"original","date":"2025-06-29T16:00:00.000Z","ownerType":"consolidated","stockId":2046,"currency":"CNY","firstReportDate":"2025-08-27T16:00:00.000Z","fsEndDate":"2025-06-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.2786,"t_o":4295328471}}},"reportDate":"2025-08-27T16:00:00.000Z","reportType":"interim_report","standardDate":"2025-06-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2025-08-28/494233b6-5a88-4df9-aa01-b8ab7533e7cf.PDF","text":"国机精工：2025年半年度报告","type":"PDF","date":"2025-08-27T16:00:00.000Z"}},{"stockId":2046,"date":"2025-03-30T16:00:00.000Z","ownerType":"consolidated","dataType":"original","currency":"CNY","firstReportDate":"2025-04-29T16:00:00.000Z","fsEndDate":"2025-03-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.2764,"t_o":4286849640}}},"reportDate":"2025-04-29T16:00:00.000Z","reportType":"first_quarterly_report","standardDate":"2025-03-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2025-04-30/93d83734-fe02-49d0-84ac-11707bec6352.PDF","text":"国机精工：2025年一季度报告","type":"PDF","date":"2025-04-29T16:00:00.000Z"}},{"dataType":"original","date":"2024-12-30T16:00:00.000Z","ownerType":"consolidated","stockId":2046,"currency":"CNY","firstReportDate":"2025-04-11T16:00:00.000Z","fsEndDate":"2024-12-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0634,"t_o":3478068019}}},"reportDate":"2025-04-11T16:00:00.000Z","reportType":"annual_report","standardDate":"2024-12-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2025-04-11/efd40cc7-1d2a-4376-a9ba-740bd1e6a9b9.PDF","text":"国机精工：2024年年度报告","type":"PDF","date":"2025-04-11T16:00:00.000Z"}},{"dataType":"original","date":"2024-09-29T16:00:00.000Z","ownerType":"consolidated","stockId":2046,"currency":"CNY","firstReportDate":"2024-10-30T16:00:00.000Z","fsEndDate":"2024-09-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0425,"t_o":3387690997}}},"reportDate":"2024-10-30T16:00:00.000Z","reportType":"third_quarterly_report","standardDate":"2024-09-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2024-10-31/441c15b3-b6d2-426b-8e5f-3012912db87c.PDF","text":"国机精工：2024年三季度报告","type":"PDF","date":"2024-10-30T16:00:00.000Z"}},{"stockId":2046,"date":"2024-06-29T16:00:00.000Z","ownerType":"consolidated","dataType":"original","currency":"CNY","firstReportDate":"2024-08-28T16:00:00.000Z","fsEndDate":"2024-06-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.049,"t_o":3359378815}}},"reportDate":"2024-08-28T16:00:00.000Z","reportType":"interim_report","standardDate":"2024-06-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2024-08-28/66a5ab67-fd56-49ef-8166-edb5d9253c1a.PDF","text":"国机精工：2024年半年度报告","type":"PDF","date":"2024-08-28T16:00:00.000Z"}},{"dataType":"original","date":"2024-03-30T16:00:00.000Z","ownerType":"consolidated","stockId":2046,"currency":"CNY","firstReportDate":"2024-04-28T16:00:00.000Z","fsEndDate":"2024-03-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0588,"t_o":3358433400}}},"reportDate":"2024-04-28T16:00:00.000Z","reportType":"first_quarterly_report","standardDate":"2024-03-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2024-04-29/c7fb0e29-15ad-4da1-9c76-2f7df43135a9.PDF","text":"国机精工：2024年一季度报告","type":"PDF","date":"2024-04-28T16:00:00.000Z"}},{"dataType":"original","date":"2023-12-30T16:00:00.000Z","ownerType":"consolidated","stockId":2046,"currency":"CNY","firstReportDate":"2024-04-12T16:00:00.000Z","fsEndDate":"2023-12-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0566,"t_o":3270844876}}},"reportDate":"2024-04-12T16:00:00.000Z","reportType":"annual_report","standardDate":"2023-12-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2024-04-12/dd8741fa-cef5-48f2-8367-ae21a5de32a8.PDF","text":"国机精工：2023年年度报告","type":"PDF","date":"2024-04-12T16:00:00.000Z"}},{"date":"2023-09-29T16:00:00.000Z","ownerType":"consolidated","stockId":2046,"q":{"bs":{"tetoshopc":{"t_y2y":0.066,"t_o":3249514737}}},"currency":"CNY","firstReportDate":"2023-10-30T16:00:00.000Z","reportDate":"2023-10-30T16:00:00.000Z","reportType":"third_quarterly_report","standardDate":"2023-09-29T16:00:00.000Z","dataType":"original","fsEndDate":"2023-09-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2023-10-31/c2811ce1-0232-43ce-b851-69ea59e11939.PDF","text":"国机精工：2023年三季度报告","type":"PDF","date":"2023-10-30T16:00:00.000Z"}},{"date":"2023-06-29T16:00:00.000Z","ownerType":"consolidated","stockId":2046,"currency":"CNY","firstReportDate":"2023-08-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0786,"t_o":3202325069}}},"reportDate":"2023-08-30T16:00:00.000Z","reportType":"interim_report","standardDate":"2023-06-29T16:00:00.000Z","dataType":"original","fsEndDate":"2023-06-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2023-08-30/9d8478dd-d29d-40ea-91ef-03cdf3962e62.PDF","text":"国机精工：2023年半年度报告","type":"PDF","date":"2023-08-30T16:00:00.000Z"}},{"ownerType":"consolidated","reportType":"first_quarterly_report","reportDate":"2023-04-26T16:00:00.000Z","currency":"CNY","standardDate":"2023-03-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0802,"t_o":3171839868}}},"stockId":2046,"date":"2023-03-30T16:00:00.000Z","firstReportDate":"2023-04-26T16:00:00.000Z","dataType":"original","fsEndDate":"2023-03-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2023-04-27/51208deb-8a07-482c-8f15-aa3b1709a103.PDF","text":"国机精工：2023年一季度报告","type":"PDF","date":"2023-04-26T16:00:00.000Z"}},{"q":{"bs":{"tetoshopc":{"t_y2y":0.073,"t_o":3095327040}}},"stockId":2046,"date":"2022-12-30T16:00:00.000Z","ownerType":"consolidated","currency":"CNY","reportDate":"2023-04-12T16:00:00.000Z","reportType":"annual_report","standardDate":"2022-12-30T16:00:00.000Z","firstReportDate":"2023-04-12T16:00:00.000Z","dataType":"original","fsEndDate":"2022-12-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2023-04-12/06096f4f-1152-43d7-9606-39bd47ed8897.PDF","text":"国机精工：2022年年度报告","type":"PDF","date":"2023-04-12T16:00:00.000Z"}},{"ownerType":"consolidated","reportType":"third_quarterly_report","reportDate":"2022-10-26T16:00:00.000Z","currency":"CNY","standardDate":"2022-09-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0395,"t_o":3048214682}}},"stockId":2046,"date":"2022-09-29T16:00:00.000Z","firstReportDate":"2022-10-26T16:00:00.000Z","dataType":"original","fsEndDate":"2022-09-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2022-10-27/904eaeff-a6e1-4350-a991-89723616c5d9.PDF","text":"国机精工：2022年三季度报告","type":"PDF","date":"2022-10-26T16:00:00.000Z"}},{"ownerType":"consolidated","reportType":"interim_report","reportDate":"2022-08-25T16:00:00.000Z","currency":"CNY","standardDate":"2022-06-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0317,"t_o":2968882513}}},"stockId":2046,"date":"2022-06-29T16:00:00.000Z","firstReportDate":"2022-08-25T16:00:00.000Z","dataType":"original","fsEndDate":"2022-06-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2022-08-26/701348ad-6767-4438-a9a1-95d10b80e1f0.PDF","text":"国机精工：2022年半年度报告","type":"PDF","date":"2022-08-25T16:00:00.000Z"}},{"ownerType":"consolidated","reportType":"first_quarterly_report","reportDate":"2022-04-25T16:00:00.000Z","currency":"CNY","standardDate":"2022-03-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0411,"t_o":2936452487}}},"stockId":2046,"date":"2022-03-30T16:00:00.000Z","firstReportDate":"2022-04-25T16:00:00.000Z","dataType":"original","fsEndDate":"2022-03-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2022-04-26/e76551ef-d548-4d7c-a8aa-058eb8d1a73b.PDF","text":"国机精工：2022年一季度报告","type":"PDF","date":"2022-04-25T16:00:00.000Z"}},{"ownerType":"consolidated","reportType":"annual_report","reportDate":"2022-04-12T16:00:00.000Z","currency":"CNY","standardDate":"2021-12-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.04,"t_o":2884688856}}},"stockId":2046,"date":"2021-12-30T16:00:00.000Z","firstReportDate":"2022-04-12T16:00:00.000Z","dataType":"original","fsEndDate":"2021-12-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2022-04-13/a977372b-2368-459a-b9c9-d7d004f0102c.PDF","text":"国机精工：2021年年度报告","type":"PDF","date":"2022-04-12T16:00:00.000Z"}},{"ownerType":"consolidated","reportType":"third_quarterly_report","reportDate":"2021-10-29T16:00:00.000Z","currency":"CNY","standardDate":"2021-09-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0653,"t_o":2932319350}}},"stockId":2046,"date":"2021-09-29T16:00:00.000Z","firstReportDate":"2021-10-29T16:00:00.000Z","dataType":"original","fsEndDate":"2021-09-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk02/finalpage/2021-10-30/b4b6ecd7-6064-4c74-b206-99bbabf3c8a4.PDF","text":"国机精工：2021年第三季度报告","type":"PDF","date":"2021-10-29T16:00:00.000Z"}}],"dividendList":[{"stockId":2046,"date":"2026-04-13T16:00:00.000Z","fsEndDate":"2025-12-30T16:00:00.000Z","currency":"CNY","type":"annual_dividend","registerDate":"2026-06-14T16:00:00.000Z","exDate":"2026-06-15T16:00:00.000Z","paymentDate":"2026-06-15T16:00:00.000Z","dividend":0.196,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"implemented","value":105093407,"marketValue":105093407,"exchangeRate":1,"content":"10派1.96元(含税)"},{"stockId":2046,"date":"2025-08-27T16:00:00.000Z","fsEndDate":"2025-06-29T16:00:00.000Z","currency":"CNY","type":"interim_dividend","dividend":0,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"board_director_plan","exchangeRate":1,"content":"不分配不转增"},{"stockId":2046,"date":"2025-04-11T16:00:00.000Z","fsEndDate":"2024-12-30T16:00:00.000Z","currency":"CNY","type":"annual_dividend","registerDate":"2025-06-11T16:00:00.000Z","exDate":"2025-06-12T16:00:00.000Z","paymentDate":"2025-06-12T16:00:00.000Z","dividend":0.21,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"implemented","value":112616035,"marketValue":112616035,"exchangeRate":1,"content":"10派2.1元(含税)"},{"stockId":2046,"date":"2024-08-28T16:00:00.000Z","fsEndDate":"2024-06-29T16:00:00.000Z","currency":"CNY","type":"interim_dividend","dividend":0,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"board_director_plan","exchangeRate":1,"content":"不分配不转增"},{"stockId":2046,"date":"2024-04-12T16:00:00.000Z","fsEndDate":"2023-12-30T16:00:00.000Z","currency":"CNY","type":"annual_dividend","registerDate":"2024-06-11T16:00:00.000Z","exDate":"2024-06-12T16:00:00.000Z","paymentDate":"2024-06-12T16:00:00.000Z","dividend":0.2,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"implemented","value":105791573,"marketValue":105791573,"exchangeRate":1,"content":"10派2元(含税)"},{"stockId":2046,"date":"2023-08-30T16:00:00.000Z","fsEndDate":"2023-06-29T16:00:00.000Z","currency":"CNY","type":"interim_dividend","dividend":0,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"board_director_plan","exchangeRate":1,"content":"不分配不转增"},{"stockId":2046,"date":"2023-04-12T16:00:00.000Z","fsEndDate":"2022-12-30T16:00:00.000Z","currency":"CNY","type":"annual_dividend","registerDate":"2023-06-11T16:00:00.000Z","exDate":"2023-06-12T16:00:00.000Z","paymentDate":"2023-06-12T16:00:00.000Z","dividend":0.177,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"implemented","value":93655891,"marketValue":93655891,"exchangeRate":1,"content":"10派1.77元(含税)"},{"stockId":2046,"date":"2022-08-25T16:00:00.000Z","fsEndDate":"2022-06-29T16:00:00.000Z","currency":"CNY","type":"interim_dividend","dividend":0,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"board_director_plan","exchangeRate":1,"content":"不分配不转增"},{"stockId":2046,"date":"2022-04-12T16:00:00.000Z","fsEndDate":"2021-12-30T16:00:00.000Z","currency":"CNY","type":"annual_dividend","registerDate":"2022-06-28T16:00:00.000Z","exDate":"2022-06-29T16:00:00.000Z","paymentDate":"2022-06-29T16:00:00.000Z","dividend":0.101079,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"implemented","value":53483599,"marketValue":53483599,"exchangeRate":1,"content":"10派1.010785元(含税)"},{"stockId":2046,"date":"2021-08-13T16:00:00.000Z","fsEndDate":"2021-06-29T16:00:00.000Z","currency":"CNY","type":"interim_dividend","dividend":0,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"board_director_plan","exchangeRate":1,"content":"不分配不转增"}],"spoList":[{"stockId":2046,"source":"cn_info","date":"2025-03-17T16:00:00.000Z","dateOnMarket":"2025-03-17T16:00:00.000Z","sharePrice":15.29,"issuingPricingMethod":"募集资金的发行价格不低于定价基准日（发行期首日）前20个交易日公司股票交易均价的80%，最终确定为15.29元/股。","sharesOffered":7504321,"offerAmount":114741068,"offerAmountFromCash":114741068,"totalExpenses":2200597,"issuingObject":"募集资金的发行对象为中国机械工业集团有限公司、国机资本控股有限公司等共计4名投资者。","beforeSpoCapitalStructure":528762514,"afterSpoCapitalStructure":536266835,"currency":"CNY","exchangeRate":1},{"stockId":2046,"source":"cn_info","date":"2022-06-16T16:00:00.000Z","dateOnMarket":"2022-06-20T16:00:00.000Z","sharePrice":8.64,"issuingPricingMethod":"限制性股票的授予价格为8.64元/股。","sharesOffered":4780251,"offerAmount":41301369,"offerAmountFromCash":41301369,"issuingObject":"激励对象：蒋蔚、刘斌、闫宁、赵祥功及其他管理人员和核心骨干人员共计162人。","beforeSpoCapitalStructure":524349078,"afterSpoCapitalStructure":529129329,"currency":"CNY","exchangeRate":1}],"ipoList":[],"allotmentList":[],"bondConvertYearlyList":[]}