window.pageData = {"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"孙德良","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-29T19:22:25.038Z"}],"province":{"shortName":"浙江"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000720301,"stockCode":"720301","name":"互联网信息服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":720301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":19.542185299906475},"pb":{"mcw":2.581358159273909},"ps_ttm":{"mcw":1.1127763759845501},"dyr":{"mcw":0.01813868856072581}},"staticDividendYieldRatio":0.01963742610600067},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000801,"stockCode":"C0801","exchange":"sz","stockType":"industry","source":"cni","tickerId":801,"name":"软件与互联网"},{"_id":2000000080101,"stockCode":"C080101","exchange":"sz","stockType":"industry","source":"cni","tickerId":80101,"name":"互联网软件与服务"}],"sw":[{"_id":2010000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw","tickerId":720000,"source":"sw"},{"_id":2010000720300,"stockCode":"720300","name":"互联网传媒","stockType":"industry","exchange":"sw","tickerId":720300,"source":"sw"},{"_id":2010000720301,"stockCode":"720301","name":"互联网信息服务","stockType":"industry","exchange":"sw","tickerId":720301,"source":"sw"}],"sw_2021":[{"_id":2020000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw_2021","tickerId":720000,"source":"sw_2021"},{"_id":2020000720700,"stockCode":"720700","name":"数字媒体","stockType":"industry","exchange":"sw_2021","tickerId":720700,"source":"sw_2021"},{"_id":2020000720704,"stockCode":"720704","name":"门户网站","stockType":"industry","exchange":"sw_2021","tickerId":720704,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399805,"stockCode":"399805","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399805,"name":"互联金融","weighting":0.00503},{"_id":1000001730182,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30182","tickerId":1730182,"source":"csi","name":"计算机","weighting":0.00132},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00026},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://corp.netsun.com","companyName":"浙江网盛生意宝股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-13T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为250万元-375万元，与上年同期相比扭亏。","maxProfit":3750000,"maxProfitChangeRatio":1.5324,"minProfit":2500000,"minProfitChangeRatio":1.355,"performanceType":"deficit_stop","reason":"本报告期业绩变动主要原因系融资担保业务应收代位追偿款和供应链服务本期计提坏账准备较去年同期减少所致。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2095,"type":"tr_dri","cagr_p_r_fs":0.0008235469338560009,"cagr_p_r_fys":-0.23160751385185574,"cagr_p_r_y1":-0.32937588533563045,"cagr_p_r_y3":-0.12464354267545363,"cagr_p_r_y5":0.017850167613221668,"p_r_fs":0.016286662104816108,"cagr_p_r_d30":0.07890624999999951,"cagr_p_r_d60":-0.016195851659863925,"cagr_p_r_d90":-0.14274579776669694,"last_data_date":"2026-07-29T16:00:00.000Z","period_date":"2006-12-14T16:00:00.000Z","cagr_p_r_y10":-0.11682346261810728,"cagr_p_r_d14":0.01918819188191856,"cagr_p_r_d7":0.04147812971342346},"shnc":{"stockId":2095,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":36696,"shnc_d90":-0.024224213577259554,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":36696,"shnc_q1":-0.024224213577259554,"shnc_q2":-0.07972413793103449,"shnc_q3":-0.1393390716982902,"shnc_y1":-0.16873938158341828,"shnc_y2":-0.044076273835573616},"ple":{"stockId":2095,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2095,"type":"mtasl","last_data_date":"2026-07-28T16:00:00.000Z","spc":0.0082,"mtaslb":193890884,"mtaslb_mc_r":0.056639674311479905,"mtaslb_fbc":-716604,"mtaslb_fb":193659684,"mtaslb_smc":0,"mtaslb_sb":231200,"fb_mc_rc_d1":-0.00020933535570606684,"fb_mc_rc_d5":0.00017312137462183958,"fb_mc_rc_d20":-0.002468423046006763,"fb_mc_rc_d60":-0.01329367027022515,"fb_mc_rc_d120":-0.019160962539111457,"sb_mc_rc_d1":4.0388569420672966e-7,"sb_mc_rc_d5":4.036863662757017e-7,"sb_mc_rc_d20":8.020289067926791e-7,"sb_mc_rc_d60":4.591297583986203e-8,"sb_mc_rc_d120":4.771276971568066e-7,"npa_o_f_d1":-716604,"npa_o_f_d120":-69596383,"npa_o_f_d20":-7862495,"npa_o_f_d5":576424,"npa_o_f_d60":-46699013,"fb_mc_rc_d240":-0.02031563779720295,"npa_o_f_d240":-68490735},"mm_ha":{"stockId":2095,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":1085400,"mm_sha":13893120,"mm_sh_cap_r":0.0043121323536203585,"spc":-0.0093,"mm_sh_nba_q1":-2523472.5343616577,"mm_sh_nba_q2":11238387.905461624,"mm_sh_nba_q3":18661364.686174423,"mm_sh_nba_q4":18661364.686174423,"mm_sh_cap_rc_q1":-0.000780430801250725,"mm_sh_cap_rc_q2":0.002478232601003824,"mm_sh_cap_rc_q3":0.004117192506257687,"mm_sh_cap_rc_q4":0.004117192506257687,"mm_sh_nbv_q1":-196441,"mm_sh_nbv_q2":623792,"mm_sh_nbv_q3":1036332,"mm_sh_nbv_q4":1036332}},"priceMetrics":{"pe_ttm":-257.6080046288884,"d_pe_ttm":-128.26544777741137,"pb":4.0406573630822455,"pb_wo_gw":4.0406573630822455,"dyr":0.003620564808110065,"mc":3490063200,"mc_om":3490063200,"sp":13.81,"spc":0.0154,"ta":54068645,"to_r":0.015442074115797837,"cmc":3476093211,"ecmc":1948357666.24,"ecmc_psh":53095,"shn":36696},"differentMarketStocks":[],"staticDividendYieldRatio":0.003620564808110065},"executiveSharesChangeList":[{"_id":"61d4486dce05bf182f2a2e9e","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.0001408,"beforeChangeShares":142200,"changedShares":-35500,"afterChangeShares":106700,"avgPrice":16.63,"changeReason":"竞价交易","formDate":"2021-12-30T16:00:00.000Z","date":"2021-12-30T16:00:00.000Z","source":"szse","lastUpdated":"2022-01-04T13:15:25.835Z","changedValue":-590365,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1b1","stockId":2095,"shareholderName":"童茂荣","relationBetweenES":"本人","executiveName":"童茂荣","duty":"董事、高管","changedRatio":0.0001907,"beforeChangeShares":222599,"changedShares":-48099,"afterChangeShares":174500,"avgPrice":22.27,"changeReason":"竞价交易","formDate":"2019-12-25T16:00:00.000Z","date":"2019-12-25T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-1071164.73,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1b2","stockId":2095,"shareholderName":"童茂荣","relationBetweenES":"本人","executiveName":"童茂荣","duty":"董事、高管","changedRatio":0.0000396,"beforeChangeShares":232700,"changedShares":-10000,"afterChangeShares":222700,"avgPrice":21.8,"changeReason":"竞价交易","formDate":"2019-11-26T16:00:00.000Z","date":"2019-11-26T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-218000,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1b3","stockId":2095,"shareholderName":"孙国明","relationBetweenES":"父母","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.0000198,"beforeChangeShares":null,"changedShares":-5000,"afterChangeShares":null,"avgPrice":33.1,"changeReason":"竞价交易","formDate":"2018-07-25T16:00:00.000Z","date":"2018-07-25T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-165500,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1b4","stockId":2095,"shareholderName":"孙国明","relationBetweenES":"父母","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.0030417,"beforeChangeShares":null,"changedShares":-768700,"afterChangeShares":null,"avgPrice":34.13,"changeReason":"竞价交易","formDate":"2018-07-24T16:00:00.000Z","date":"2018-07-24T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-26235731.000000004,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1b5","stockId":2095,"shareholderName":"孙国明","relationBetweenES":"父母","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.0040015,"beforeChangeShares":null,"changedShares":-1011200,"afterChangeShares":null,"avgPrice":34.46,"changeReason":"竞价交易","formDate":"2018-07-23T16:00:00.000Z","date":"2018-07-23T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-34845952,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1b6","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.00010499999999999999,"beforeChangeShares":168800,"changedShares":-26500,"afterChangeShares":142300,"avgPrice":34.46,"changeReason":"竞价交易","formDate":"2017-12-25T16:00:00.000Z","date":"2017-12-25T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-913190,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1b7","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.00008269999999999999,"beforeChangeShares":189700,"changedShares":-20900,"afterChangeShares":168800,"avgPrice":35.69,"changeReason":"竞价交易","formDate":"2017-12-21T16:00:00.000Z","date":"2017-12-21T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-745921,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1b8","stockId":2095,"shareholderName":"傅志华","relationBetweenES":"兄弟姐妹","executiveName":"傅智勇","duty":"董事","changedRatio":8.000000000000001e-7,"beforeChangeShares":null,"changedShares":200,"afterChangeShares":null,"avgPrice":38.42,"changeReason":"竞价交易","formDate":"2017-04-13T16:00:00.000Z","date":"2017-04-13T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":7684,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1b9","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.0002503,"beforeChangeShares":252900,"changedShares":-63200,"afterChangeShares":189700,"avgPrice":48.68,"changeReason":"竞价交易","formDate":"2016-08-28T16:00:00.000Z","date":"2016-08-28T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-3076576,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1ba","stockId":2095,"shareholderName":"孙国明","relationBetweenES":"父母","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.0090456,"beforeChangeShares":null,"changedShares":-2286000,"afterChangeShares":null,"avgPrice":62.23,"changeReason":"竞价交易","formDate":"2016-03-22T16:00:00.000Z","date":"2016-03-22T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-142257780,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1bb","stockId":2095,"shareholderName":"孙国明","relationBetweenES":"父母","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.008004899999999999,"beforeChangeShares":null,"changedShares":-2023000,"afterChangeShares":null,"avgPrice":60.94,"changeReason":"竞价交易","formDate":"2016-03-21T16:00:00.000Z","date":"2016-03-21T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-123281620,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1bc","stockId":2095,"shareholderName":"孙国明","relationBetweenES":"父母","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.0098065,"beforeChangeShares":null,"changedShares":-2478300,"afterChangeShares":null,"avgPrice":62.25,"changeReason":"竞价交易","formDate":"2016-03-20T16:00:00.000Z","date":"2016-03-20T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-154274175,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1bd","stockId":2095,"shareholderName":"孙国明","relationBetweenES":"父母","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.0124291,"beforeChangeShares":null,"changedShares":-3141000,"afterChangeShares":null,"avgPrice":60.21,"changeReason":"竞价交易","formDate":"2016-03-17T16:00:00.000Z","date":"2016-03-17T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-189119610,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1be","stockId":2095,"shareholderName":"陈琼","relationBetweenES":"本人","executiveName":"陈琼","duty":"证券事务代表","changedRatio":8.000000000000001e-7,"beforeChangeShares":0,"changedShares":200,"afterChangeShares":200,"avgPrice":63.95,"changeReason":"竞价交易","formDate":"2016-01-04T16:00:00.000Z","date":"2016-01-04T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":12790,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1bf","stockId":2095,"shareholderName":"於伟东","relationBetweenES":"本人","executiveName":"於伟东","duty":"董事、高管","changedRatio":0.0001265,"beforeChangeShares":166500,"changedShares":-26600,"afterChangeShares":139900,"avgPrice":129.88,"changeReason":"竞价交易","formDate":"2015-05-20T16:00:00.000Z","date":"2015-05-20T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-3454808,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1c0","stockId":2095,"shareholderName":"傅智勇","relationBetweenES":"本人","executiveName":"傅智勇","duty":"董事","changedRatio":0.0005698,"beforeChangeShares":869599,"changedShares":-120000,"afterChangeShares":749599,"avgPrice":87.33,"changeReason":"竞价交易","formDate":"2015-03-15T16:00:00.000Z","date":"2015-03-15T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-10479600,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1c1","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.0003337,"beforeChangeShares":280999,"changedShares":-70200,"afterChangeShares":210799,"avgPrice":56.53,"changeReason":"竞价交易","formDate":"2015-02-02T16:00:00.000Z","date":"2015-02-02T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-3968406,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1c2","stockId":2095,"shareholderName":"孙国明","relationBetweenES":"父母","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.0017568999999999998,"beforeChangeShares":null,"changedShares":-370000,"afterChangeShares":null,"avgPrice":30.64,"changeReason":"大宗交易","formDate":"2014-09-24T16:00:00.000Z","date":"2014-09-24T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-11336800,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1c3","stockId":2095,"shareholderName":"孙国明","relationBetweenES":"父母","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.010398899999999999,"beforeChangeShares":null,"changedShares":-2190000,"afterChangeShares":null,"avgPrice":30.65,"changeReason":"大宗交易","formDate":"2014-09-22T16:00:00.000Z","date":"2014-09-22T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-67123500,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1c4","stockId":2095,"shareholderName":"童茂荣","relationBetweenES":"本人","executiveName":"童茂荣","duty":"董事、高管","changedRatio":0.0000712,"beforeChangeShares":208900,"changedShares":-15000,"afterChangeShares":193900,"avgPrice":34.38,"changeReason":"竞价交易","formDate":"2014-09-17T16:00:00.000Z","date":"2014-09-17T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-515700.00000000006,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1c5","stockId":2095,"shareholderName":"童茂荣","relationBetweenES":"本人","executiveName":"童茂荣","duty":"董事、高管","changedRatio":0.0001425,"beforeChangeShares":238900,"changedShares":-30000,"afterChangeShares":208900,"avgPrice":32.58,"changeReason":"竞价交易","formDate":"2014-09-16T16:00:00.000Z","date":"2014-09-16T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-977400,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1c6","stockId":2095,"shareholderName":"傅智勇","relationBetweenES":"本人","executiveName":"傅智勇","duty":"董事","changedRatio":0.00013120000000000002,"beforeChangeShares":897198,"changedShares":-27599,"afterChangeShares":869599,"avgPrice":22.29,"changeReason":"竞价交易","formDate":"2014-06-12T16:00:00.000Z","date":"2014-06-12T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-615181.71,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1c7","stockId":2095,"shareholderName":"傅智勇","relationBetweenES":"本人","executiveName":"傅智勇","duty":"董事","changedRatio":0.000732,"beforeChangeShares":1051300,"changedShares":-154100,"afterChangeShares":897200,"avgPrice":22.45,"changeReason":"竞价交易","formDate":"2014-06-11T16:00:00.000Z","date":"2014-06-11T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-3459545,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1c8","stockId":2095,"shareholderName":"傅智勇","relationBetweenES":"本人","executiveName":"傅智勇","duty":"董事","changedRatio":0.0005133,"beforeChangeShares":1159500,"changedShares":-108100,"afterChangeShares":1051400,"avgPrice":22.53,"changeReason":"竞价交易","formDate":"2014-06-10T16:00:00.000Z","date":"2014-06-10T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-2435493,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1c9","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.0002469,"beforeChangeShares":256200,"changedShares":-40000,"afterChangeShares":216200,"avgPrice":30.06,"changeReason":"竞价交易","formDate":"2014-01-14T16:00:00.000Z","date":"2014-01-14T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-1202400,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1ca","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.00019800000000000002,"beforeChangeShares":288200,"changedShares":-32000,"afterChangeShares":256200,"avgPrice":28.58,"changeReason":"竞价交易","formDate":"2014-01-13T16:00:00.000Z","date":"2014-01-13T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-914560,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1cb","stockId":2095,"shareholderName":"孙国明","relationBetweenES":"父母","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.0046296,"beforeChangeShares":null,"changedShares":-750000,"afterChangeShares":null,"avgPrice":20.87,"changeReason":"大宗交易","formDate":"2013-07-04T16:00:00.000Z","date":"2013-07-04T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-15652500,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1cc","stockId":2095,"shareholderName":"孙国明","relationBetweenES":"父母","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.004320999999999999,"beforeChangeShares":null,"changedShares":-700000,"afterChangeShares":null,"avgPrice":23.31,"changeReason":"大宗交易","formDate":"2013-07-02T16:00:00.000Z","date":"2013-07-02T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-16317000,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1cd","stockId":2095,"shareholderName":"杭州涉其网络有限公司","relationBetweenES":"受控法人","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.0061728,"beforeChangeShares":null,"changedShares":-1000000,"afterChangeShares":null,"avgPrice":23.31,"changeReason":"大宗交易","formDate":"2013-07-02T16:00:00.000Z","date":"2013-07-02T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-23310000,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1ce","stockId":2095,"shareholderName":"杭州涉其网络有限公司","relationBetweenES":"受控法人","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.0061728,"beforeChangeShares":null,"changedShares":-1000000,"afterChangeShares":null,"avgPrice":22.75,"changeReason":"大宗交易","formDate":"2013-07-01T16:00:00.000Z","date":"2013-07-01T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-22750000,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1cf","stockId":2095,"shareholderName":"孙国明","relationBetweenES":"父母","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.004320999999999999,"beforeChangeShares":null,"changedShares":-700000,"afterChangeShares":null,"avgPrice":22.75,"changeReason":"大宗交易","formDate":"2013-07-01T16:00:00.000Z","date":"2013-07-01T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-15925000,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1d0","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.0005439,"beforeChangeShares":376400,"changedShares":-88100,"afterChangeShares":288300,"avgPrice":14.95,"changeReason":"竞价交易","formDate":"2013-05-08T16:00:00.000Z","date":"2013-05-08T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-1317095,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1d1","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.0000494,"beforeChangeShares":384400,"changedShares":-8000,"afterChangeShares":376400,"avgPrice":14.92,"changeReason":"竞价交易","formDate":"2013-05-07T16:00:00.000Z","date":"2013-05-07T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-119360,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1d2","stockId":2095,"shareholderName":"童茂荣","relationBetweenES":"本人","executiveName":"童茂荣","duty":"董事、高管","changedRatio":0.0000984,"beforeChangeShares":199700,"changedShares":-15900,"afterChangeShares":183800,"avgPrice":11.91,"changeReason":"竞价交易","formDate":"2012-12-24T16:00:00.000Z","date":"2012-12-24T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-189369,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1d3","stockId":2095,"shareholderName":"童茂荣","relationBetweenES":"本人","executiveName":"童茂荣","duty":"董事、高管","changedRatio":0.00016669999999999999,"beforeChangeShares":226700,"changedShares":-27000,"afterChangeShares":199700,"avgPrice":11.82,"changeReason":"竞价交易","formDate":"2012-12-23T16:00:00.000Z","date":"2012-12-23T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-319140,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1d4","stockId":2095,"shareholderName":"童茂荣","relationBetweenES":"本人","executiveName":"童茂荣","duty":"董事、高管","changedRatio":0.0000309,"beforeChangeShares":231700,"changedShares":-5000,"afterChangeShares":226700,"avgPrice":11.68,"changeReason":"竞价交易","formDate":"2012-12-20T16:00:00.000Z","date":"2012-12-20T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-58400,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1d5","stockId":2095,"shareholderName":"於伟东","relationBetweenES":"本人","executiveName":"於伟东","duty":"董事、高管","changedRatio":0.0002637,"beforeChangeShares":170799,"changedShares":-42699,"afterChangeShares":128100,"avgPrice":13.68,"changeReason":"竞价交易","formDate":"2012-05-13T16:00:00.000Z","date":"2012-05-13T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-584122.32,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1d6","stockId":2095,"shareholderName":"孙国明","relationBetweenES":"父母","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.0012759,"beforeChangeShares":null,"changedShares":-206700,"afterChangeShares":null,"avgPrice":15.73,"changeReason":"竞价交易","formDate":"2011-11-23T16:00:00.000Z","date":"2011-11-23T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-3251391,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1d7","stockId":2095,"shareholderName":"孙国明","relationBetweenES":"父母","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.0015148,"beforeChangeShares":null,"changedShares":-245400,"afterChangeShares":null,"avgPrice":16.19,"changeReason":"竞价交易","formDate":"2011-11-22T16:00:00.000Z","date":"2011-11-22T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-3973026.0000000005,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1d8","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.000791,"beforeChangeShares":512500,"changedShares":-128100,"afterChangeShares":384400,"avgPrice":16.65,"changeReason":"竞价交易","formDate":"2011-11-13T16:00:00.000Z","date":"2011-11-13T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-2132865,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1d9","stockId":2095,"shareholderName":"孙国明","relationBetweenES":"父母","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.0041216,"beforeChangeShares":null,"changedShares":-667700,"afterChangeShares":null,"avgPrice":16.97,"changeReason":"竞价交易","formDate":"2011-11-08T16:00:00.000Z","date":"2011-11-08T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-11330869,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1da","stockId":2095,"shareholderName":"孙国明","relationBetweenES":"父母","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.0000322,"beforeChangeShares":null,"changedShares":-5200,"afterChangeShares":null,"avgPrice":16.52,"changeReason":"竞价交易","formDate":"2011-11-07T16:00:00.000Z","date":"2011-11-07T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-85904,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1db","stockId":2095,"shareholderName":"孙国明","relationBetweenES":"父母","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.0007650000000000001,"beforeChangeShares":null,"changedShares":-123900,"afterChangeShares":null,"avgPrice":17.27,"changeReason":"竞价交易","formDate":"2011-11-06T16:00:00.000Z","date":"2011-11-06T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-2139753,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1dc","stockId":2095,"shareholderName":"於伟东","relationBetweenES":"本人","executiveName":"於伟东","duty":"董事、高管","changedRatio":0.00035160000000000004,"beforeChangeShares":227699,"changedShares":-56900,"afterChangeShares":170799,"avgPrice":15.94,"changeReason":"竞价交易","formDate":"2011-11-01T16:00:00.000Z","date":"2011-11-01T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-906986,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1dd","stockId":2095,"shareholderName":"童茂荣","relationBetweenES":"本人","executiveName":"童茂荣","duty":"董事、高管","changedRatio":0.0002222,"beforeChangeShares":223100,"changedShares":-30000,"afterChangeShares":193100,"avgPrice":30.26,"changeReason":"竞价交易","formDate":"2010-12-15T16:00:00.000Z","date":"2010-12-15T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-907800,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1de","stockId":2095,"shareholderName":"朱铭","relationBetweenES":"兄弟姐妹","executiveName":"朱炯","duty":"监事","changedRatio":0.0000563,"beforeChangeShares":null,"changedShares":-7600,"afterChangeShares":null,"avgPrice":27.73,"changeReason":"竞价交易","formDate":"2010-11-30T16:00:00.000Z","date":"2010-11-30T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-210748,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1df","stockId":2095,"shareholderName":"朱铭","relationBetweenES":"兄弟姐妹","executiveName":"朱炯","duty":"监事","changedRatio":0.0000563,"beforeChangeShares":null,"changedShares":7600,"afterChangeShares":null,"avgPrice":27.47,"changeReason":"竞价交易","formDate":"2010-11-29T16:00:00.000Z","date":"2010-11-29T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":208772,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1e0","stockId":2095,"shareholderName":"於伟东","relationBetweenES":"本人","executiveName":"於伟东","duty":"董事、高管","changedRatio":0.0001521,"beforeChangeShares":210300,"changedShares":-20500,"afterChangeShares":189800,"avgPrice":30.14,"changeReason":"竞价交易","formDate":"2010-09-05T16:00:00.000Z","date":"2010-09-05T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-617870,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1e1","stockId":2095,"shareholderName":"孙国明","relationBetweenES":"父母","executiveName":"孙德良","duty":"董事、高管","changedRatio":0.0111111,"beforeChangeShares":null,"changedShares":-1500000,"afterChangeShares":null,"avgPrice":26.9,"changeReason":"大宗交易","formDate":"2010-07-25T16:00:00.000Z","date":"2010-07-25T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-40350000,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1e2","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.0004525,"beforeChangeShares":488100,"changedShares":-61000,"afterChangeShares":427100,"avgPrice":27.27,"changeReason":"竞价交易","formDate":"2010-07-08T16:00:00.000Z","date":"2010-07-08T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-1663470,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1e3","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.0001482,"beforeChangeShares":508200,"changedShares":-20000,"afterChangeShares":488200,"avgPrice":27.06,"changeReason":"竞价交易","formDate":"2010-07-07T16:00:00.000Z","date":"2010-07-07T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-541200,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1e4","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.0004541,"beforeChangeShares":569500,"changedShares":-61300,"afterChangeShares":508200,"avgPrice":26.91,"changeReason":"竞价交易","formDate":"2010-07-05T16:00:00.000Z","date":"2010-07-05T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-1649583,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1e5","stockId":2095,"shareholderName":"傅智勇","relationBetweenES":"本人","executiveName":"傅智勇","duty":"董事","changedRatio":0.00037109999999999997,"beforeChangeShares":793299,"changedShares":-50100,"afterChangeShares":743199,"avgPrice":24.23,"changeReason":"竞价交易","formDate":"2010-06-21T16:00:00.000Z","date":"2010-06-21T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-1213923,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1e6","stockId":2095,"shareholderName":"傅智勇","relationBetweenES":"本人","executiveName":"傅智勇","duty":"董事","changedRatio":0.0001926,"beforeChangeShares":819300,"changedShares":-26000,"afterChangeShares":793300,"avgPrice":23.87,"changeReason":"竞价交易","formDate":"2010-06-20T16:00:00.000Z","date":"2010-06-20T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-620620,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1e7","stockId":2095,"shareholderName":"於伟东","relationBetweenES":"本人","executiveName":"於伟东","duty":"董事、高管","changedRatio":0.00017219999999999998,"beforeChangeShares":155700,"changedShares":-15500,"afterChangeShares":140200,"avgPrice":42.78,"changeReason":"竞价交易","formDate":"2010-01-17T16:00:00.000Z","date":"2010-01-17T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-663090,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1e8","stockId":2095,"shareholderName":"於伟东","relationBetweenES":"本人","executiveName":"於伟东","duty":"董事、高管","changedRatio":0.0001444,"beforeChangeShares":168700,"changedShares":-13000,"afterChangeShares":155700,"avgPrice":42.39,"changeReason":"竞价交易","formDate":"2010-01-14T16:00:00.000Z","date":"2010-01-14T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-551070,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1e9","stockId":2095,"shareholderName":"童茂荣","relationBetweenES":"本人","executiveName":"童茂荣","duty":"董事、高管","changedRatio":0.0002222,"beforeChangeShares":168700,"changedShares":-20000,"afterChangeShares":148700,"avgPrice":34.03,"changeReason":"竞价交易","formDate":"2009-12-29T16:00:00.000Z","date":"2009-12-29T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-680600,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1ea","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.0003877,"beforeChangeShares":414400,"changedShares":-34800,"afterChangeShares":379600,"avgPrice":33.81,"changeReason":"竞价交易","formDate":"2009-12-08T16:00:00.000Z","date":"2009-12-08T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-1176588,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1eb","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.0010186,"beforeChangeShares":506100,"changedShares":-91600,"afterChangeShares":414500,"avgPrice":34.66,"changeReason":"竞价交易","formDate":"2009-12-07T16:00:00.000Z","date":"2009-12-07T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-3174855.9999999995,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1ec","stockId":2095,"shareholderName":"傅智勇","relationBetweenES":"本人","executiveName":"傅智勇","duty":"董事","changedRatio":0.0001111,"beforeChangeShares":556200,"changedShares":-10000,"afterChangeShares":546200,"avgPrice":14.92,"changeReason":"竞价交易","formDate":"2008-12-18T16:00:00.000Z","date":"2008-12-18T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-149200,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1ed","stockId":2095,"shareholderName":"傅智勇","relationBetweenES":"本人","executiveName":"傅智勇","duty":"董事","changedRatio":0.0002222,"beforeChangeShares":576200,"changedShares":-20000,"afterChangeShares":556200,"avgPrice":16.01,"changeReason":"竞价交易","formDate":"2008-12-10T16:00:00.000Z","date":"2008-12-10T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-320200.00000000006,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1ee","stockId":2095,"shareholderName":"傅智勇","relationBetweenES":"本人","executiveName":"傅智勇","duty":"董事","changedRatio":0.0002994,"beforeChangeShares":603100,"changedShares":-26900,"afterChangeShares":576200,"avgPrice":14.93,"changeReason":"竞价交易","formDate":"2008-12-09T16:00:00.000Z","date":"2008-12-09T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-401617,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1ef","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.0001111,"beforeChangeShares":516200,"changedShares":-10000,"afterChangeShares":506200,"avgPrice":15.13,"changeReason":"竞价交易","formDate":"2008-12-09T16:00:00.000Z","date":"2008-12-09T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-151300,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1f0","stockId":2095,"shareholderName":"傅智勇","relationBetweenES":"本人","executiveName":"傅智勇","duty":"董事","changedRatio":0.0000222,"beforeChangeShares":605200,"changedShares":-2000,"afterChangeShares":603200,"avgPrice":14.1,"changeReason":"竞价交易","formDate":"2008-12-08T16:00:00.000Z","date":"2008-12-08T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-28200,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1f1","stockId":2095,"shareholderName":"傅智勇","relationBetweenES":"本人","executiveName":"傅智勇","duty":"董事","changedRatio":0.00016669999999999999,"beforeChangeShares":620200,"changedShares":-15000,"afterChangeShares":605200,"avgPrice":14.31,"changeReason":"竞价交易","formDate":"2008-12-07T16:00:00.000Z","date":"2008-12-07T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-214650,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1f2","stockId":2095,"shareholderName":"傅智勇","relationBetweenES":"本人","executiveName":"傅智勇","duty":"董事","changedRatio":0.0002,"beforeChangeShares":638200,"changedShares":-18000,"afterChangeShares":620200,"avgPrice":12.76,"changeReason":"竞价交易","formDate":"2008-12-04T16:00:00.000Z","date":"2008-12-04T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-229680,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1f3","stockId":2095,"shareholderName":"傅智勇","relationBetweenES":"本人","executiveName":"傅智勇","duty":"董事","changedRatio":0.0001311,"beforeChangeShares":650000,"changedShares":-11800,"afterChangeShares":638200,"avgPrice":12.25,"changeReason":"竞价交易","formDate":"2008-12-03T16:00:00.000Z","date":"2008-12-03T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-144550,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1f4","stockId":2095,"shareholderName":"傅智勇","relationBetweenES":"本人","executiveName":"傅智勇","duty":"董事","changedRatio":0.0002778,"beforeChangeShares":675000,"changedShares":-25000,"afterChangeShares":650000,"avgPrice":11.7,"changeReason":"竞价交易","formDate":"2008-09-24T16:00:00.000Z","date":"2008-09-24T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-292500,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1f5","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.0002889,"beforeChangeShares":542200,"changedShares":-26000,"afterChangeShares":516200,"avgPrice":28.39,"changeReason":"竞价交易","formDate":"2008-07-07T16:00:00.000Z","date":"2008-07-07T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-738140,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1f6","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.0004389,"beforeChangeShares":581700,"changedShares":-39500,"afterChangeShares":542200,"avgPrice":25.84,"changeReason":"竞价交易","formDate":"2008-07-06T16:00:00.000Z","date":"2008-07-06T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-1020680,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1f7","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.00006110000000000001,"beforeChangeShares":587200,"changedShares":-5500,"afterChangeShares":581700,"avgPrice":25.75,"changeReason":"竞价交易","formDate":"2008-07-03T16:00:00.000Z","date":"2008-07-03T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-141625,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1f8","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.0004333,"beforeChangeShares":626200,"changedShares":-39000,"afterChangeShares":587200,"avgPrice":25.72,"changeReason":"竞价交易","formDate":"2008-07-02T16:00:00.000Z","date":"2008-07-02T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-1003080,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1f9","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.0000444,"beforeChangeShares":630200,"changedShares":-4000,"afterChangeShares":626200,"avgPrice":24.2,"changeReason":"竞价交易","formDate":"2008-07-01T16:00:00.000Z","date":"2008-07-01T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-96800,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1fa","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.0002111,"beforeChangeShares":649200,"changedShares":-19000,"afterChangeShares":630200,"avgPrice":24.41,"changeReason":"竞价交易","formDate":"2008-06-30T16:00:00.000Z","date":"2008-06-30T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-463790,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1fb","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.0002395,"beforeChangeShares":670700,"changedShares":-21500,"afterChangeShares":649200,"avgPrice":23.51,"changeReason":"竞价交易","formDate":"2008-06-24T16:00:00.000Z","date":"2008-06-24T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-505465.00000000006,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1fc","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.000026700000000000002,"beforeChangeShares":448800,"changedShares":-1600,"afterChangeShares":447200,"avgPrice":89.98,"changeReason":"二级市场买卖","formDate":"2008-03-12T16:00:00.000Z","date":"2008-03-12T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-143968,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561ac5c75aab2f0632d1fd","stockId":2095,"shareholderName":"吕钢","relationBetweenES":"本人","executiveName":"吕钢","duty":"董事","changedRatio":0.00002,"beforeChangeShares":449900,"changedShares":-1100,"afterChangeShares":448800,"avgPrice":90.68,"changeReason":"二级市场买卖","formDate":"2008-03-11T16:00:00.000Z","date":"2008-03-11T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:34:29.114Z","changedValue":-99748.00000000001,"stock":{"_id":2095,"stockCode":"002095","exchange":"sz","market":"a","stockType":"company","followedNum":128,"ipoDate":"2006-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":11,"fsTableType":"non_financial","tickerId":2095,"establishDate":"2003-11-06T16:00:00.000Z","lastUpdated":"2025-07-28T00:32:41.759Z","memoNum":2,"listingStatus":"normally_listed","currency":"CNY","name":"生意宝","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"syb","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"}],"priceMetricsList":[{"date":"2006-12-14T16:00:00.000Z","stockId":2095,"sp":62.8,"lxr_fc_rights":13.59},{"date":"2006-12-17T16:00:00.000Z","stockId":2095,"sp":60,"lxr_fc_rights":13.37},{"date":"2006-12-18T16:00:00.000Z","stockId":2095,"sp":66,"lxr_fc_rights":14.7},{"date":"2006-12-19T16:00:00.000Z","stockId":2095,"sp":69.81,"lxr_fc_rights":15.55},{"date":"2006-12-20T16:00:00.000Z","stockId":2095,"sp":62.9,"lxr_fc_rights":14.01},{"date":"2006-12-21T16:00:00.000Z","stockId":2095,"sp":60.19,"lxr_fc_rights":13.41},{"date":"2006-12-24T16:00:00.000Z","stockId":2095,"sp":62.8,"lxr_fc_rights":13.99},{"date":"2006-12-25T16:00:00.000Z","stockId":2095,"sp":58.89,"lxr_fc_rights":13.12},{"date":"2006-12-26T16:00:00.000Z","stockId":2095,"sp":57.4,"lxr_fc_rights":12.79},{"date":"2006-12-27T16:00:00.000Z","stockId":2095,"sp":55.1,"lxr_fc_rights":12.27},{"date":"2006-12-28T16:00:00.000Z","stockId":2095,"sp":55.12,"lxr_fc_rights":12.28},{"date":"2007-01-03T16:00:00.000Z","stockId":2095,"sp":55.16,"lxr_fc_rights":12.29},{"date":"2007-01-04T16:00:00.000Z","stockId":2095,"sp":56.1,"lxr_fc_rights":12.5},{"date":"2007-01-07T16:00:00.000Z","stockId":2095,"sp":56.93,"lxr_fc_rights":12.68},{"date":"2007-01-08T16:00:00.000Z","stockId":2095,"sp":57.6,"lxr_fc_rights":12.83},{"date":"2007-01-09T16:00:00.000Z","stockId":2095,"sp":56.97,"lxr_fc_rights":12.69},{"date":"2007-01-10T16:00:00.000Z","stockId":2095,"sp":58.1,"lxr_fc_rights":12.94},{"date":"2007-01-11T16:00:00.000Z","stockId":2095,"sp":55.01,"lxr_fc_rights":12.25},{"date":"2007-01-14T16:00:00.000Z","stockId":2095,"sp":56.88,"lxr_fc_rights":12.67},{"date":"2007-01-15T16:00:00.000Z","stockId":2095,"sp":58.71,"lxr_fc_rights":13.08},{"date":"2007-01-16T16:00:00.000Z","stockId":2095,"sp":56.3,"lxr_fc_rights":12.54},{"date":"2007-01-17T16:00:00.000Z","stockId":2095,"sp":58.09,"lxr_fc_rights":12.94},{"date":"2007-01-18T16:00:00.000Z","stockId":2095,"sp":63.7,"lxr_fc_rights":14.19},{"date":"2007-01-21T16:00:00.000Z","stockId":2095,"sp":64.39,"lxr_fc_rights":14.34},{"date":"2007-01-22T16:00:00.000Z","stockId":2095,"sp":62.6,"lxr_fc_rights":13.95},{"date":"2007-01-23T16:00:00.000Z","stockId":2095,"sp":65,"lxr_fc_rights":14.48},{"date":"2007-01-24T16:00:00.000Z","stockId":2095,"sp":62.8,"lxr_fc_rights":13.99},{"date":"2007-01-25T16:00:00.000Z","stockId":2095,"sp":63,"lxr_fc_rights":14.03},{"date":"2007-01-28T16:00:00.000Z","stockId":2095,"sp":64.48,"lxr_fc_rights":14.36},{"date":"2007-01-29T16:00:00.000Z","stockId":2095,"sp":63.39,"lxr_fc_rights":14.12},{"date":"2007-01-30T16:00:00.000Z","stockId":2095,"sp":60.87,"lxr_fc_rights":13.56},{"date":"2007-01-31T16:00:00.000Z","stockId":2095,"sp":60.23,"lxr_fc_rights":13.42},{"date":"2007-02-01T16:00:00.000Z","stockId":2095,"sp":56.7,"lxr_fc_rights":12.63},{"date":"2007-02-04T16:00:00.000Z","stockId":2095,"sp":55.55,"lxr_fc_rights":12.37},{"date":"2007-02-06T16:00:00.000Z","stockId":2095,"sp":58.3,"lxr_fc_rights":12.99},{"date":"2007-02-07T16:00:00.000Z","stockId":2095,"sp":57.6,"lxr_fc_rights":12.83},{"date":"2007-02-08T16:00:00.000Z","stockId":2095,"sp":57.77,"lxr_fc_rights":12.87},{"date":"2007-02-11T16:00:00.000Z","stockId":2095,"sp":58.47,"lxr_fc_rights":13.03},{"date":"2007-02-12T16:00:00.000Z","stockId":2095,"sp":59.32,"lxr_fc_rights":13.21},{"date":"2007-02-13T16:00:00.000Z","stockId":2095,"sp":60.15,"lxr_fc_rights":13.4},{"date":"2007-02-14T16:00:00.000Z","stockId":2095,"sp":60.54,"lxr_fc_rights":13.49},{"date":"2007-02-15T16:00:00.000Z","stockId":2095,"sp":60.41,"lxr_fc_rights":13.46},{"date":"2007-02-25T16:00:00.000Z","stockId":2095,"sp":61.4,"lxr_fc_rights":13.68},{"date":"2007-02-26T16:00:00.000Z","stockId":2095,"sp":55.26,"lxr_fc_rights":12.31},{"date":"2007-02-27T16:00:00.000Z","stockId":2095,"sp":56.9,"lxr_fc_rights":12.68},{"date":"2007-02-28T16:00:00.000Z","stockId":2095,"sp":51.34,"lxr_fc_rights":11.44},{"date":"2007-03-01T16:00:00.000Z","stockId":2095,"sp":50.69,"lxr_fc_rights":11.29},{"date":"2007-03-04T16:00:00.000Z","stockId":2095,"sp":50.5,"lxr_fc_rights":11.25},{"date":"2007-03-05T16:00:00.000Z","stockId":2095,"sp":50.65,"lxr_fc_rights":11.28},{"date":"2007-03-06T16:00:00.000Z","stockId":2095,"sp":51.74,"lxr_fc_rights":11.53},{"date":"2007-03-07T16:00:00.000Z","stockId":2095,"sp":51.67,"lxr_fc_rights":11.51},{"date":"2007-03-08T16:00:00.000Z","stockId":2095,"sp":51.35,"lxr_fc_rights":11.44},{"date":"2007-03-11T16:00:00.000Z","stockId":2095,"sp":50.4,"lxr_fc_rights":11.23},{"date":"2007-03-12T16:00:00.000Z","stockId":2095,"sp":51.01,"lxr_fc_rights":11.36},{"date":"2007-03-13T16:00:00.000Z","stockId":2095,"sp":51.72,"lxr_fc_rights":11.52},{"date":"2007-03-14T16:00:00.000Z","stockId":2095,"sp":52.49,"lxr_fc_rights":11.69},{"date":"2007-03-15T16:00:00.000Z","stockId":2095,"sp":50.46,"lxr_fc_rights":11.24},{"date":"2007-03-18T16:00:00.000Z","stockId":2095,"sp":49.41,"lxr_fc_rights":11.01},{"date":"2007-03-19T16:00:00.000Z","stockId":2095,"sp":49.88,"lxr_fc_rights":11.11},{"date":"2007-03-20T16:00:00.000Z","stockId":2095,"sp":49.51,"lxr_fc_rights":11.03},{"date":"2007-03-21T16:00:00.000Z","stockId":2095,"sp":50.21,"lxr_fc_rights":11.19},{"date":"2007-03-22T16:00:00.000Z","stockId":2095,"sp":49.65,"lxr_fc_rights":11.06},{"date":"2007-03-25T16:00:00.000Z","stockId":2095,"sp":50.78,"lxr_fc_rights":11.31},{"date":"2007-03-26T16:00:00.000Z","stockId":2095,"sp":51.1,"lxr_fc_rights":11.38},{"date":"2007-03-27T16:00:00.000Z","stockId":2095,"sp":49.6,"lxr_fc_rights":11.05},{"date":"2007-03-28T16:00:00.000Z","stockId":2095,"sp":49.34,"lxr_fc_rights":10.99},{"date":"2007-03-29T16:00:00.000Z","stockId":2095,"sp":51.4,"lxr_fc_rights":11.45},{"date":"2007-04-01T16:00:00.000Z","stockId":2095,"sp":51.98,"lxr_fc_rights":11.58},{"date":"2007-04-02T16:00:00.000Z","stockId":2095,"sp":51.83,"lxr_fc_rights":11.55},{"date":"2007-04-03T16:00:00.000Z","stockId":2095,"sp":51.7,"lxr_fc_rights":11.52},{"date":"2007-04-04T16:00:00.000Z","stockId":2095,"sp":52.61,"lxr_fc_rights":11.72},{"date":"2007-04-05T16:00:00.000Z","stockId":2095,"sp":53,"lxr_fc_rights":11.81},{"date":"2007-04-08T16:00:00.000Z","stockId":2095,"sp":52.39,"lxr_fc_rights":11.67},{"date":"2007-04-09T16:00:00.000Z","stockId":2095,"sp":52.51,"lxr_fc_rights":11.7},{"date":"2007-04-10T16:00:00.000Z","stockId":2095,"sp":52,"lxr_fc_rights":11.58},{"date":"2007-04-11T16:00:00.000Z","stockId":2095,"sp":54.95,"lxr_fc_rights":12.24},{"date":"2007-04-12T16:00:00.000Z","stockId":2095,"sp":54.7,"lxr_fc_rights":12.19},{"date":"2007-04-15T16:00:00.000Z","stockId":2095,"sp":57.44,"lxr_fc_rights":12.8},{"date":"2007-04-16T16:00:00.000Z","stockId":2095,"sp":59.29,"lxr_fc_rights":13.21},{"date":"2007-04-18T16:00:00.000Z","stockId":2095,"sp":57.66,"lxr_fc_rights":12.84},{"date":"2007-04-19T16:00:00.000Z","stockId":2095,"sp":58.4,"lxr_fc_rights":13.01},{"date":"2007-04-22T16:00:00.000Z","stockId":2095,"sp":59.08,"lxr_fc_rights":13.16},{"date":"2007-04-23T16:00:00.000Z","stockId":2095,"sp":57.45,"lxr_fc_rights":12.8},{"date":"2007-04-24T16:00:00.000Z","stockId":2095,"sp":55.86,"lxr_fc_rights":12.44},{"date":"2007-04-25T16:00:00.000Z","stockId":2095,"sp":56.2,"lxr_fc_rights":12.52},{"date":"2007-04-26T16:00:00.000Z","stockId":2095,"sp":55.7,"lxr_fc_rights":12.41},{"date":"2007-04-29T16:00:00.000Z","stockId":2095,"sp":58.25,"lxr_fc_rights":12.98},{"date":"2007-05-07T16:00:00.000Z","stockId":2095,"sp":58.8,"lxr_fc_rights":13.1},{"date":"2007-05-08T16:00:00.000Z","stockId":2095,"sp":57.66,"lxr_fc_rights":12.84},{"date":"2007-05-09T16:00:00.000Z","stockId":2095,"sp":57.31,"lxr_fc_rights":12.77},{"date":"2007-05-10T16:00:00.000Z","stockId":2095,"sp":56.23,"lxr_fc_rights":12.53},{"date":"2007-05-13T16:00:00.000Z","stockId":2095,"sp":57.21,"lxr_fc_rights":12.74},{"date":"2007-05-14T16:00:00.000Z","stockId":2095,"sp":54.9,"lxr_fc_rights":12.23},{"date":"2007-05-15T16:00:00.000Z","stockId":2095,"sp":55.85,"lxr_fc_rights":12.44},{"date":"2007-05-16T16:00:00.000Z","stockId":2095,"sp":57.7,"lxr_fc_rights":12.85},{"date":"2007-05-17T16:00:00.000Z","stockId":2095,"sp":59.8,"lxr_fc_rights":13.32},{"date":"2007-05-20T16:00:00.000Z","stockId":2095,"sp":59.7,"lxr_fc_rights":13.3},{"date":"2007-05-21T16:00:00.000Z","stockId":2095,"sp":59.9,"lxr_fc_rights":13.34},{"date":"2007-05-22T16:00:00.000Z","stockId":2095,"sp":59.26,"lxr_fc_rights":13.2},{"date":"2007-05-23T16:00:00.000Z","stockId":2095,"sp":57.52,"lxr_fc_rights":12.81},{"date":"2007-05-24T16:00:00.000Z","stockId":2095,"sp":59.88,"lxr_fc_rights":13.34},{"date":"2007-05-28T16:00:00.000Z","stockId":2095,"sp":60.6,"lxr_fc_rights":13.5},{"date":"2007-05-29T16:00:00.000Z","stockId":2095,"sp":55.5,"lxr_fc_rights":12.36},{"date":"2007-05-30T16:00:00.000Z","stockId":2095,"sp":54.81,"lxr_fc_rights":12.21},{"date":"2007-05-31T16:00:00.000Z","stockId":2095,"sp":56.14,"lxr_fc_rights":12.51},{"date":"2007-06-03T16:00:00.000Z","stockId":2095,"sp":58.4,"lxr_fc_rights":13.01},{"date":"2007-06-04T16:00:00.000Z","stockId":2095,"sp":57.58,"lxr_fc_rights":12.83},{"date":"2007-06-05T16:00:00.000Z","stockId":2095,"sp":63.34,"lxr_fc_rights":14.11},{"date":"2007-06-06T16:00:00.000Z","stockId":2095,"sp":64.38,"lxr_fc_rights":14.34},{"date":"2007-06-07T16:00:00.000Z","stockId":2095,"sp":64.35,"lxr_fc_rights":14.33},{"date":"2007-06-10T16:00:00.000Z","stockId":2095,"sp":66.15,"lxr_fc_rights":14.74},{"date":"2007-06-11T16:00:00.000Z","stockId":2095,"sp":66.48,"lxr_fc_rights":14.81},{"date":"2007-06-12T16:00:00.000Z","stockId":2095,"sp":68,"lxr_fc_rights":15.15},{"date":"2007-06-13T16:00:00.000Z","stockId":2095,"sp":74.8,"lxr_fc_rights":16.66},{"date":"2007-06-14T16:00:00.000Z","stockId":2095,"sp":80.4,"lxr_fc_rights":17.91},{"date":"2007-06-17T16:00:00.000Z","stockId":2095,"sp":78.56,"lxr_fc_rights":17.56},{"date":"2007-06-18T16:00:00.000Z","stockId":2095,"sp":86.42,"lxr_fc_rights":19.32},{"date":"2007-06-19T16:00:00.000Z","stockId":2095,"sp":82.5,"lxr_fc_rights":18.45},{"date":"2007-06-20T16:00:00.000Z","stockId":2095,"sp":79.01,"lxr_fc_rights":17.67},{"date":"2007-06-21T16:00:00.000Z","stockId":2095,"sp":73.61,"lxr_fc_rights":16.46},{"date":"2007-06-24T16:00:00.000Z","stockId":2095,"sp":73,"lxr_fc_rights":16.32},{"date":"2007-06-25T16:00:00.000Z","stockId":2095,"sp":75.5,"lxr_fc_rights":16.88},{"date":"2007-06-26T16:00:00.000Z","stockId":2095,"sp":75.8,"lxr_fc_rights":16.95},{"date":"2007-06-27T16:00:00.000Z","stockId":2095,"sp":69.84,"lxr_fc_rights":15.61},{"date":"2007-06-28T16:00:00.000Z","stockId":2095,"sp":63.97,"lxr_fc_rights":14.3},{"date":"2007-07-01T16:00:00.000Z","stockId":2095,"sp":65.51,"lxr_fc_rights":14.65},{"date":"2007-07-02T16:00:00.000Z","stockId":2095,"sp":65.39,"lxr_fc_rights":14.62},{"date":"2007-07-03T16:00:00.000Z","stockId":2095,"sp":63.5,"lxr_fc_rights":14.2},{"date":"2007-07-04T16:00:00.000Z","stockId":2095,"sp":62.7,"lxr_fc_rights":14.02},{"date":"2007-07-05T16:00:00.000Z","stockId":2095,"sp":67.97,"lxr_fc_rights":15.2},{"date":"2007-07-08T16:00:00.000Z","stockId":2095,"sp":68.18,"lxr_fc_rights":15.24},{"date":"2007-07-09T16:00:00.000Z","stockId":2095,"sp":69.6,"lxr_fc_rights":15.56},{"date":"2007-07-10T16:00:00.000Z","stockId":2095,"sp":76.56,"lxr_fc_rights":17.12},{"date":"2007-07-11T16:00:00.000Z","stockId":2095,"sp":76.8,"lxr_fc_rights":17.17},{"date":"2007-07-12T16:00:00.000Z","stockId":2095,"sp":82.1,"lxr_fc_rights":18.36},{"date":"2007-07-15T16:00:00.000Z","stockId":2095,"sp":84.5,"lxr_fc_rights":18.89},{"date":"2007-07-16T16:00:00.000Z","stockId":2095,"sp":84,"lxr_fc_rights":18.78},{"date":"2007-07-17T16:00:00.000Z","stockId":2095,"sp":80,"lxr_fc_rights":17.89},{"date":"2007-07-18T16:00:00.000Z","stockId":2095,"sp":79.38,"lxr_fc_rights":17.75},{"date":"2007-07-19T16:00:00.000Z","stockId":2095,"sp":81.41,"lxr_fc_rights":18.2},{"date":"2007-07-22T16:00:00.000Z","stockId":2095,"sp":82.4,"lxr_fc_rights":18.42},{"date":"2007-07-23T16:00:00.000Z","stockId":2095,"sp":80.8,"lxr_fc_rights":18.07},{"date":"2007-07-24T16:00:00.000Z","stockId":2095,"sp":84.6,"lxr_fc_rights":18.92},{"date":"2007-07-25T16:00:00.000Z","stockId":2095,"sp":83.4,"lxr_fc_rights":18.65},{"date":"2007-07-26T16:00:00.000Z","stockId":2095,"sp":80.13,"lxr_fc_rights":17.92},{"date":"2007-07-29T16:00:00.000Z","stockId":2095,"sp":81.18,"lxr_fc_rights":18.15},{"date":"2007-07-30T16:00:00.000Z","stockId":2095,"sp":79.99,"lxr_fc_rights":17.88},{"date":"2007-07-31T16:00:00.000Z","stockId":2095,"sp":80.6,"lxr_fc_rights":18.02},{"date":"2007-08-01T16:00:00.000Z","stockId":2095,"sp":83.36,"lxr_fc_rights":18.64},{"date":"2007-08-02T16:00:00.000Z","stockId":2095,"sp":85.91,"lxr_fc_rights":19.21},{"date":"2007-08-05T16:00:00.000Z","stockId":2095,"sp":82,"lxr_fc_rights":18.33},{"date":"2007-08-06T16:00:00.000Z","stockId":2095,"sp":79.98,"lxr_fc_rights":17.88},{"date":"2007-08-07T16:00:00.000Z","stockId":2095,"sp":78.64,"lxr_fc_rights":17.58},{"date":"2007-08-09T16:00:00.000Z","stockId":2095,"sp":76.28,"lxr_fc_rights":17.05},{"date":"2007-08-12T16:00:00.000Z","stockId":2095,"sp":73.38,"lxr_fc_rights":16.41},{"date":"2007-08-13T16:00:00.000Z","stockId":2095,"sp":75,"lxr_fc_rights":16.77},{"date":"2007-08-14T16:00:00.000Z","stockId":2095,"sp":76.8,"lxr_fc_rights":17.17},{"date":"2007-08-15T16:00:00.000Z","stockId":2095,"sp":76.2,"lxr_fc_rights":17.04},{"date":"2007-08-16T16:00:00.000Z","stockId":2095,"sp":73.12,"lxr_fc_rights":16.35},{"date":"2007-08-19T16:00:00.000Z","stockId":2095,"sp":74.27,"lxr_fc_rights":16.61},{"date":"2007-08-20T16:00:00.000Z","stockId":2095,"sp":75.2,"lxr_fc_rights":16.81},{"date":"2007-08-21T16:00:00.000Z","stockId":2095,"sp":74.4,"lxr_fc_rights":16.63},{"date":"2007-08-22T16:00:00.000Z","stockId":2095,"sp":76.65,"lxr_fc_rights":17.14},{"date":"2007-08-23T16:00:00.000Z","stockId":2095,"sp":75.68,"lxr_fc_rights":16.92},{"date":"2007-08-26T16:00:00.000Z","stockId":2095,"sp":72.29,"lxr_fc_rights":16.16},{"date":"2007-08-27T16:00:00.000Z","stockId":2095,"sp":69.55,"lxr_fc_rights":15.55},{"date":"2007-08-28T16:00:00.000Z","stockId":2095,"sp":69.99,"lxr_fc_rights":15.65},{"date":"2007-08-29T16:00:00.000Z","stockId":2095,"sp":71.4,"lxr_fc_rights":15.96},{"date":"2007-08-30T16:00:00.000Z","stockId":2095,"sp":70.4,"lxr_fc_rights":15.74},{"date":"2007-09-02T16:00:00.000Z","stockId":2095,"sp":71.23,"lxr_fc_rights":15.93},{"date":"2007-09-03T16:00:00.000Z","stockId":2095,"sp":71.7,"lxr_fc_rights":16.03},{"date":"2007-09-04T16:00:00.000Z","stockId":2095,"sp":70.27,"lxr_fc_rights":15.71},{"date":"2007-09-05T16:00:00.000Z","stockId":2095,"sp":70.11,"lxr_fc_rights":15.68},{"date":"2007-09-06T16:00:00.000Z","stockId":2095,"sp":68.09,"lxr_fc_rights":15.22},{"date":"2007-09-09T16:00:00.000Z","stockId":2095,"sp":67.35,"lxr_fc_rights":15.06},{"date":"2007-09-10T16:00:00.000Z","stockId":2095,"sp":64.2,"lxr_fc_rights":14.35},{"date":"2007-09-11T16:00:00.000Z","stockId":2095,"sp":65.5,"lxr_fc_rights":14.64},{"date":"2007-09-12T16:00:00.000Z","stockId":2095,"sp":65.6,"lxr_fc_rights":14.67},{"date":"2007-09-13T16:00:00.000Z","stockId":2095,"sp":68.31,"lxr_fc_rights":15.27},{"date":"2007-09-16T16:00:00.000Z","stockId":2095,"sp":67.9,"lxr_fc_rights":15.18},{"date":"2007-09-17T16:00:00.000Z","stockId":2095,"sp":66.27,"lxr_fc_rights":14.82},{"date":"2007-09-18T16:00:00.000Z","stockId":2095,"sp":64.71,"lxr_fc_rights":14.47},{"date":"2007-09-19T16:00:00.000Z","stockId":2095,"sp":66.49,"lxr_fc_rights":14.87},{"date":"2007-09-20T16:00:00.000Z","stockId":2095,"sp":62.98,"lxr_fc_rights":14.08},{"date":"2007-09-23T16:00:00.000Z","stockId":2095,"sp":60.78,"lxr_fc_rights":13.59},{"date":"2007-09-24T16:00:00.000Z","stockId":2095,"sp":60.95,"lxr_fc_rights":13.63},{"date":"2007-09-25T16:00:00.000Z","stockId":2095,"sp":62.94,"lxr_fc_rights":14.07},{"date":"2007-09-26T16:00:00.000Z","stockId":2095,"sp":61.99,"lxr_fc_rights":13.86},{"date":"2007-09-27T16:00:00.000Z","stockId":2095,"sp":63.3,"lxr_fc_rights":14.15},{"date":"2007-10-07T16:00:00.000Z","stockId":2095,"sp":63,"lxr_fc_rights":14.09},{"date":"2007-10-08T16:00:00.000Z","stockId":2095,"sp":66.9,"lxr_fc_rights":14.96},{"date":"2007-10-09T16:00:00.000Z","stockId":2095,"sp":67.98,"lxr_fc_rights":15.2},{"date":"2007-10-10T16:00:00.000Z","stockId":2095,"sp":69.12,"lxr_fc_rights":15.45},{"date":"2007-10-11T16:00:00.000Z","stockId":2095,"sp":66,"lxr_fc_rights":14.76},{"date":"2007-10-14T16:00:00.000Z","stockId":2095,"sp":66.1,"lxr_fc_rights":14.78},{"date":"2007-10-15T16:00:00.000Z","stockId":2095,"sp":72.71,"lxr_fc_rights":16.26},{"date":"2007-10-16T16:00:00.000Z","stockId":2095,"sp":72,"lxr_fc_rights":16.1},{"date":"2007-10-17T16:00:00.000Z","stockId":2095,"sp":70.08,"lxr_fc_rights":15.67},{"date":"2007-10-18T16:00:00.000Z","stockId":2095,"sp":72.8,"lxr_fc_rights":16.28},{"date":"2007-10-21T16:00:00.000Z","stockId":2095,"sp":73.15,"lxr_fc_rights":16.36},{"date":"2007-10-22T16:00:00.000Z","stockId":2095,"sp":75,"lxr_fc_rights":16.77},{"date":"2007-10-23T16:00:00.000Z","stockId":2095,"sp":70.71,"lxr_fc_rights":15.81},{"date":"2007-10-24T16:00:00.000Z","stockId":2095,"sp":63.64,"lxr_fc_rights":14.23},{"date":"2007-10-25T16:00:00.000Z","stockId":2095,"sp":62.18,"lxr_fc_rights":13.9},{"date":"2007-10-28T16:00:00.000Z","stockId":2095,"sp":62.8,"lxr_fc_rights":14.04},{"date":"2007-10-29T16:00:00.000Z","stockId":2095,"sp":62,"lxr_fc_rights":13.86},{"date":"2007-10-30T16:00:00.000Z","stockId":2095,"sp":66.49,"lxr_fc_rights":14.87},{"date":"2007-10-31T16:00:00.000Z","stockId":2095,"sp":65,"lxr_fc_rights":14.53},{"date":"2007-11-01T16:00:00.000Z","stockId":2095,"sp":67.5,"lxr_fc_rights":15.09},{"date":"2007-11-04T16:00:00.000Z","stockId":2095,"sp":68.15,"lxr_fc_rights":15.24},{"date":"2007-11-05T16:00:00.000Z","stockId":2095,"sp":66.5,"lxr_fc_rights":14.87},{"date":"2007-11-06T16:00:00.000Z","stockId":2095,"sp":64.88,"lxr_fc_rights":14.51},{"date":"2007-11-07T16:00:00.000Z","stockId":2095,"sp":61.28,"lxr_fc_rights":13.7},{"date":"2007-11-08T16:00:00.000Z","stockId":2095,"sp":62.99,"lxr_fc_rights":14.08},{"date":"2007-11-11T16:00:00.000Z","stockId":2095,"sp":62.05,"lxr_fc_rights":13.87},{"date":"2007-11-12T16:00:00.000Z","stockId":2095,"sp":61.8,"lxr_fc_rights":13.82},{"date":"2007-11-13T16:00:00.000Z","stockId":2095,"sp":63,"lxr_fc_rights":14.09},{"date":"2007-11-14T16:00:00.000Z","stockId":2095,"sp":62.31,"lxr_fc_rights":13.93},{"date":"2007-11-15T16:00:00.000Z","stockId":2095,"sp":61.21,"lxr_fc_rights":13.69},{"date":"2007-11-18T16:00:00.000Z","stockId":2095,"sp":62.7,"lxr_fc_rights":14.02},{"date":"2007-11-19T16:00:00.000Z","stockId":2095,"sp":63.52,"lxr_fc_rights":14.2},{"date":"2007-11-20T16:00:00.000Z","stockId":2095,"sp":63.99,"lxr_fc_rights":14.31},{"date":"2007-11-21T16:00:00.000Z","stockId":2095,"sp":59.1,"lxr_fc_rights":13.21},{"date":"2007-11-22T16:00:00.000Z","stockId":2095,"sp":57,"lxr_fc_rights":12.74},{"date":"2007-11-25T16:00:00.000Z","stockId":2095,"sp":56.28,"lxr_fc_rights":12.58},{"date":"2007-11-26T16:00:00.000Z","stockId":2095,"sp":56,"lxr_fc_rights":12.52},{"date":"2007-11-27T16:00:00.000Z","stockId":2095,"sp":55.48,"lxr_fc_rights":12.4},{"date":"2007-11-28T16:00:00.000Z","stockId":2095,"sp":57.34,"lxr_fc_rights":12.82},{"date":"2007-11-29T16:00:00.000Z","stockId":2095,"sp":55.17,"lxr_fc_rights":12.34},{"date":"2007-12-02T16:00:00.000Z","stockId":2095,"sp":55.26,"lxr_fc_rights":12.36},{"date":"2007-12-03T16:00:00.000Z","stockId":2095,"sp":55.22,"lxr_fc_rights":12.35},{"date":"2007-12-04T16:00:00.000Z","stockId":2095,"sp":56.68,"lxr_fc_rights":12.67},{"date":"2007-12-05T16:00:00.000Z","stockId":2095,"sp":56.9,"lxr_fc_rights":12.72},{"date":"2007-12-06T16:00:00.000Z","stockId":2095,"sp":57.79,"lxr_fc_rights":12.92},{"date":"2007-12-09T16:00:00.000Z","stockId":2095,"sp":59,"lxr_fc_rights":13.19},{"date":"2007-12-10T16:00:00.000Z","stockId":2095,"sp":58.99,"lxr_fc_rights":13.19},{"date":"2007-12-11T16:00:00.000Z","stockId":2095,"sp":58.99,"lxr_fc_rights":13.19},{"date":"2007-12-12T16:00:00.000Z","stockId":2095,"sp":57.8,"lxr_fc_rights":12.92},{"date":"2007-12-13T16:00:00.000Z","stockId":2095,"sp":58.86,"lxr_fc_rights":13.16},{"date":"2007-12-16T16:00:00.000Z","stockId":2095,"sp":60.5,"lxr_fc_rights":13.53},{"date":"2007-12-17T16:00:00.000Z","stockId":2095,"sp":58.9,"lxr_fc_rights":13.17},{"date":"2007-12-18T16:00:00.000Z","stockId":2095,"sp":61.7,"lxr_fc_rights":13.8},{"date":"2007-12-19T16:00:00.000Z","stockId":2095,"sp":61.68,"lxr_fc_rights":13.79},{"date":"2007-12-20T16:00:00.000Z","stockId":2095,"sp":62.4,"lxr_fc_rights":13.95},{"date":"2007-12-23T16:00:00.000Z","stockId":2095,"sp":63.2,"lxr_fc_rights":14.13},{"date":"2007-12-24T16:00:00.000Z","stockId":2095,"sp":63.48,"lxr_fc_rights":14.19},{"date":"2007-12-25T16:00:00.000Z","stockId":2095,"sp":65.29,"lxr_fc_rights":14.6},{"date":"2007-12-26T16:00:00.000Z","stockId":2095,"sp":66,"lxr_fc_rights":14.76},{"date":"2007-12-27T16:00:00.000Z","stockId":2095,"sp":66.88,"lxr_fc_rights":14.95},{"date":"2008-01-01T16:00:00.000Z","stockId":2095,"sp":71.34,"lxr_fc_rights":15.95},{"date":"2008-01-02T16:00:00.000Z","stockId":2095,"sp":72.58,"lxr_fc_rights":16.23},{"date":"2008-01-03T16:00:00.000Z","stockId":2095,"sp":74.01,"lxr_fc_rights":16.55},{"date":"2008-01-06T16:00:00.000Z","stockId":2095,"sp":78.05,"lxr_fc_rights":17.45},{"date":"2008-01-07T16:00:00.000Z","stockId":2095,"sp":77.18,"lxr_fc_rights":17.26},{"date":"2008-01-08T16:00:00.000Z","stockId":2095,"sp":76.81,"lxr_fc_rights":17.17},{"date":"2008-01-09T16:00:00.000Z","stockId":2095,"sp":76.56,"lxr_fc_rights":17.12},{"date":"2008-01-10T16:00:00.000Z","stockId":2095,"sp":75.08,"lxr_fc_rights":16.79},{"date":"2008-01-13T16:00:00.000Z","stockId":2095,"sp":79.88,"lxr_fc_rights":17.86},{"date":"2008-01-14T16:00:00.000Z","stockId":2095,"sp":84.75,"lxr_fc_rights":18.95},{"date":"2008-01-15T16:00:00.000Z","stockId":2095,"sp":78.61,"lxr_fc_rights":17.58},{"date":"2008-01-16T16:00:00.000Z","stockId":2095,"sp":83,"lxr_fc_rights":18.56},{"date":"2008-01-17T16:00:00.000Z","stockId":2095,"sp":82,"lxr_fc_rights":18.33},{"date":"2008-01-20T16:00:00.000Z","stockId":2095,"sp":77.7,"lxr_fc_rights":17.37},{"date":"2008-01-21T16:00:00.000Z","stockId":2095,"sp":73.79,"lxr_fc_rights":16.5},{"date":"2008-01-22T16:00:00.000Z","stockId":2095,"sp":76.88,"lxr_fc_rights":17.19},{"date":"2008-01-23T16:00:00.000Z","stockId":2095,"sp":82.35,"lxr_fc_rights":18.41},{"date":"2008-01-24T16:00:00.000Z","stockId":2095,"sp":81.75,"lxr_fc_rights":18.28},{"date":"2008-01-27T16:00:00.000Z","stockId":2095,"sp":78,"lxr_fc_rights":17.44},{"date":"2008-01-28T16:00:00.000Z","stockId":2095,"sp":79.01,"lxr_fc_rights":17.67},{"date":"2008-01-29T16:00:00.000Z","stockId":2095,"sp":78.61,"lxr_fc_rights":17.58},{"date":"2008-01-30T16:00:00.000Z","stockId":2095,"sp":72.99,"lxr_fc_rights":16.32},{"date":"2008-01-31T16:00:00.000Z","stockId":2095,"sp":73,"lxr_fc_rights":16.32},{"date":"2008-02-03T16:00:00.000Z","stockId":2095,"sp":77.99,"lxr_fc_rights":17.44},{"date":"2008-02-04T16:00:00.000Z","stockId":2095,"sp":77.9,"lxr_fc_rights":17.42},{"date":"2008-02-12T16:00:00.000Z","stockId":2095,"sp":76.5,"lxr_fc_rights":17.1},{"date":"2008-02-13T16:00:00.000Z","stockId":2095,"sp":77,"lxr_fc_rights":17.22},{"date":"2008-02-14T16:00:00.000Z","stockId":2095,"sp":76.77,"lxr_fc_rights":17.16},{"date":"2008-02-17T16:00:00.000Z","stockId":2095,"sp":77,"lxr_fc_rights":17.22},{"date":"2008-02-18T16:00:00.000Z","stockId":2095,"sp":79.98,"lxr_fc_rights":17.88},{"date":"2008-02-19T16:00:00.000Z","stockId":2095,"sp":78.52,"lxr_fc_rights":17.56},{"date":"2008-02-21T16:00:00.000Z","stockId":2095,"sp":77,"lxr_fc_rights":17.22},{"date":"2008-02-24T16:00:00.000Z","stockId":2095,"sp":76.86,"lxr_fc_rights":17.18},{"date":"2008-02-25T16:00:00.000Z","stockId":2095,"sp":78,"lxr_fc_rights":17.44},{"date":"2008-02-26T16:00:00.000Z","stockId":2095,"sp":77.95,"lxr_fc_rights":17.43},{"date":"2008-02-27T16:00:00.000Z","stockId":2095,"sp":77.88,"lxr_fc_rights":17.41},{"date":"2008-02-28T16:00:00.000Z","stockId":2095,"sp":79.4,"lxr_fc_rights":17.75},{"date":"2008-03-02T16:00:00.000Z","stockId":2095,"sp":87.34,"lxr_fc_rights":19.53},{"date":"2008-03-03T16:00:00.000Z","stockId":2095,"sp":89,"lxr_fc_rights":19.9},{"date":"2008-03-04T16:00:00.000Z","stockId":2095,"sp":88.88,"lxr_fc_rights":19.87},{"date":"2008-03-05T16:00:00.000Z","stockId":2095,"sp":90.99,"lxr_fc_rights":20.34},{"date":"2008-03-06T16:00:00.000Z","stockId":2095,"sp":88.9,"lxr_fc_rights":19.88},{"date":"2008-03-09T16:00:00.000Z","stockId":2095,"sp":87.9,"lxr_fc_rights":19.65},{"date":"2008-03-10T16:00:00.000Z","stockId":2095,"sp":87.9,"lxr_fc_rights":19.65},{"date":"2008-03-11T16:00:00.000Z","stockId":2095,"sp":89.41,"lxr_fc_rights":19.99},{"date":"2008-03-12T16:00:00.000Z","stockId":2095,"sp":88.95,"lxr_fc_rights":19.89},{"date":"2008-03-13T16:00:00.000Z","stockId":2095,"sp":88.32,"lxr_fc_rights":19.75},{"date":"2008-03-16T16:00:00.000Z","stockId":2095,"sp":87.3,"lxr_fc_rights":19.52},{"date":"2008-03-17T16:00:00.000Z","stockId":2095,"sp":78.57,"lxr_fc_rights":17.57},{"date":"2008-03-18T16:00:00.000Z","stockId":2095,"sp":78.58,"lxr_fc_rights":17.57},{"date":"2008-03-19T16:00:00.000Z","stockId":2095,"sp":78.99,"lxr_fc_rights":17.66},{"date":"2008-03-20T16:00:00.000Z","stockId":2095,"sp":80,"lxr_fc_rights":17.89},{"date":"2008-03-23T16:00:00.000Z","stockId":2095,"sp":79,"lxr_fc_rights":17.66},{"date":"2008-03-24T16:00:00.000Z","stockId":2095,"sp":80,"lxr_fc_rights":17.89},{"date":"2008-03-25T16:00:00.000Z","stockId":2095,"sp":79.38,"lxr_fc_rights":17.75},{"date":"2008-03-26T16:00:00.000Z","stockId":2095,"sp":76.4,"lxr_fc_rights":17.08},{"date":"2008-03-27T16:00:00.000Z","stockId":2095,"sp":75.83,"lxr_fc_rights":16.95},{"date":"2008-03-30T16:00:00.000Z","stockId":2095,"sp":71,"lxr_fc_rights":15.87},{"date":"2008-03-31T16:00:00.000Z","stockId":2095,"sp":63.9,"lxr_fc_rights":14.29},{"date":"2008-04-01T16:00:00.000Z","stockId":2095,"sp":61.51,"lxr_fc_rights":13.75},{"date":"2008-04-02T16:00:00.000Z","stockId":2095,"sp":65.39,"lxr_fc_rights":14.62},{"date":"2008-04-06T16:00:00.000Z","stockId":2095,"sp":67.1,"lxr_fc_rights":15},{"date":"2008-04-07T16:00:00.000Z","stockId":2095,"sp":68.89,"lxr_fc_rights":15.4},{"date":"2008-04-08T16:00:00.000Z","stockId":2095,"sp":67.9,"lxr_fc_rights":15.18},{"date":"2008-04-09T16:00:00.000Z","stockId":2095,"sp":66,"lxr_fc_rights":14.76},{"date":"2008-04-10T16:00:00.000Z","stockId":2095,"sp":67.98,"lxr_fc_rights":15.2},{"date":"2008-04-13T16:00:00.000Z","stockId":2095,"sp":64.53,"lxr_fc_rights":14.43},{"date":"2008-04-14T16:00:00.000Z","stockId":2095,"sp":67.99,"lxr_fc_rights":15.2},{"date":"2008-04-15T16:00:00.000Z","stockId":2095,"sp":65,"lxr_fc_rights":14.53},{"date":"2008-04-16T16:00:00.000Z","stockId":2095,"sp":61.4,"lxr_fc_rights":13.73},{"date":"2008-04-17T16:00:00.000Z","stockId":2095,"sp":58.01,"lxr_fc_rights":12.97},{"date":"2008-04-20T16:00:00.000Z","stockId":2095,"sp":52.21,"lxr_fc_rights":11.67},{"date":"2008-04-21T16:00:00.000Z","stockId":2095,"sp":47,"lxr_fc_rights":10.51},{"date":"2008-04-22T16:00:00.000Z","stockId":2095,"sp":48.3,"lxr_fc_rights":10.8},{"date":"2008-04-23T16:00:00.000Z","stockId":2095,"sp":52.4,"lxr_fc_rights":11.72},{"date":"2008-04-24T16:00:00.000Z","stockId":2095,"sp":51.21,"lxr_fc_rights":11.45},{"date":"2008-04-27T16:00:00.000Z","stockId":2095,"sp":49.49,"lxr_fc_rights":11.07},{"date":"2008-04-28T16:00:00.000Z","stockId":2095,"sp":50.93,"lxr_fc_rights":11.39},{"date":"2008-04-29T16:00:00.000Z","stockId":2095,"sp":53,"lxr_fc_rights":11.85},{"date":"2008-05-04T16:00:00.000Z","stockId":2095,"sp":58.28,"lxr_fc_rights":13.03},{"date":"2008-05-05T16:00:00.000Z","stockId":2095,"sp":56.4,"lxr_fc_rights":12.61},{"date":"2008-05-06T16:00:00.000Z","stockId":2095,"sp":53.8,"lxr_fc_rights":12.03},{"date":"2008-05-07T16:00:00.000Z","stockId":2095,"sp":54.81,"lxr_fc_rights":12.25},{"date":"2008-05-08T16:00:00.000Z","stockId":2095,"sp":53,"lxr_fc_rights":11.85},{"date":"2008-05-11T16:00:00.000Z","stockId":2095,"sp":52,"lxr_fc_rights":11.63},{"date":"2008-05-12T16:00:00.000Z","stockId":2095,"sp":50.57,"lxr_fc_rights":11.31},{"date":"2008-05-13T16:00:00.000Z","stockId":2095,"sp":53.41,"lxr_fc_rights":11.94},{"date":"2008-05-14T16:00:00.000Z","stockId":2095,"sp":53.96,"lxr_fc_rights":12.06},{"date":"2008-05-18T16:00:00.000Z","stockId":2095,"sp":55.5,"lxr_fc_rights":12.41},{"date":"2008-05-19T16:00:00.000Z","stockId":2095,"sp":55.5,"lxr_fc_rights":12.41},{"date":"2008-05-20T16:00:00.000Z","stockId":2095,"sp":55.83,"lxr_fc_rights":12.48},{"date":"2008-05-21T16:00:00.000Z","stockId":2095,"sp":53.31,"lxr_fc_rights":11.92},{"date":"2008-05-22T16:00:00.000Z","stockId":2095,"sp":53.99,"lxr_fc_rights":12.07},{"date":"2008-05-25T16:00:00.000Z","stockId":2095,"sp":53.56,"lxr_fc_rights":11.98},{"date":"2008-05-26T16:00:00.000Z","stockId":2095,"sp":53.45,"lxr_fc_rights":11.95},{"date":"2008-05-27T16:00:00.000Z","stockId":2095,"sp":53.9,"lxr_fc_rights":12.05},{"date":"2008-05-28T16:00:00.000Z","stockId":2095,"sp":51.81,"lxr_fc_rights":11.58},{"date":"2008-05-29T16:00:00.000Z","stockId":2095,"sp":54.56,"lxr_fc_rights":12.2},{"date":"2008-06-01T16:00:00.000Z","stockId":2095,"sp":54.9,"lxr_fc_rights":12.27},{"date":"2008-06-02T16:00:00.000Z","stockId":2095,"sp":54.8,"lxr_fc_rights":12.25},{"date":"2008-06-03T16:00:00.000Z","stockId":2095,"sp":54.99,"lxr_fc_rights":12.29},{"date":"2008-06-04T16:00:00.000Z","stockId":2095,"sp":53.87,"lxr_fc_rights":12.04},{"date":"2008-06-05T16:00:00.000Z","stockId":2095,"sp":51.18,"lxr_fc_rights":11.44},{"date":"2008-06-09T16:00:00.000Z","stockId":2095,"sp":30.65,"lxr_fc_rights":10.3},{"date":"2008-06-10T16:00:00.000Z","stockId":2095,"sp":27.7,"lxr_fc_rights":9.31},{"date":"2008-06-11T16:00:00.000Z","stockId":2095,"sp":27.17,"lxr_fc_rights":9.13},{"date":"2008-06-12T16:00:00.000Z","stockId":2095,"sp":25.8,"lxr_fc_rights":8.67},{"date":"2008-06-15T16:00:00.000Z","stockId":2095,"sp":24.78,"lxr_fc_rights":8.33},{"date":"2008-06-16T16:00:00.000Z","stockId":2095,"sp":23.2,"lxr_fc_rights":7.8},{"date":"2008-06-17T16:00:00.000Z","stockId":2095,"sp":24.39,"lxr_fc_rights":8.2},{"date":"2008-06-18T16:00:00.000Z","stockId":2095,"sp":21.95,"lxr_fc_rights":7.38},{"date":"2008-06-19T16:00:00.000Z","stockId":2095,"sp":22.23,"lxr_fc_rights":7.47},{"date":"2008-06-22T16:00:00.000Z","stockId":2095,"sp":22.02,"lxr_fc_rights":7.4},{"date":"2008-06-23T16:00:00.000Z","stockId":2095,"sp":22.17,"lxr_fc_rights":7.45},{"date":"2008-06-24T16:00:00.000Z","stockId":2095,"sp":23.62,"lxr_fc_rights":7.94},{"date":"2008-06-25T16:00:00.000Z","stockId":2095,"sp":23.81,"lxr_fc_rights":8},{"date":"2008-06-26T16:00:00.000Z","stockId":2095,"sp":23,"lxr_fc_rights":7.73},{"date":"2008-06-29T16:00:00.000Z","stockId":2095,"sp":23.33,"lxr_fc_rights":7.84},{"date":"2008-06-30T16:00:00.000Z","stockId":2095,"sp":24.3,"lxr_fc_rights":8.17},{"date":"2008-07-01T16:00:00.000Z","stockId":2095,"sp":24.5,"lxr_fc_rights":8.23},{"date":"2008-07-02T16:00:00.000Z","stockId":2095,"sp":25.61,"lxr_fc_rights":8.61},{"date":"2008-07-03T16:00:00.000Z","stockId":2095,"sp":25.09,"lxr_fc_rights":8.43},{"date":"2008-07-06T16:00:00.000Z","stockId":2095,"sp":25.96,"lxr_fc_rights":8.72},{"date":"2008-07-07T16:00:00.000Z","stockId":2095,"sp":28.56,"lxr_fc_rights":9.6},{"date":"2008-07-08T16:00:00.000Z","stockId":2095,"sp":28.67,"lxr_fc_rights":9.63},{"date":"2008-07-09T16:00:00.000Z","stockId":2095,"sp":27,"lxr_fc_rights":9.07},{"date":"2008-07-10T16:00:00.000Z","stockId":2095,"sp":26.27,"lxr_fc_rights":8.83},{"date":"2008-07-13T16:00:00.000Z","stockId":2095,"sp":27.55,"lxr_fc_rights":9.26},{"date":"2008-07-14T16:00:00.000Z","stockId":2095,"sp":26.66,"lxr_fc_rights":8.96},{"date":"2008-07-15T16:00:00.000Z","stockId":2095,"sp":24.28,"lxr_fc_rights":8.16},{"date":"2008-07-16T16:00:00.000Z","stockId":2095,"sp":23.53,"lxr_fc_rights":7.91},{"date":"2008-07-17T16:00:00.000Z","stockId":2095,"sp":24.03,"lxr_fc_rights":8.08},{"date":"2008-07-20T16:00:00.000Z","stockId":2095,"sp":24.66,"lxr_fc_rights":8.29},{"date":"2008-07-21T16:00:00.000Z","stockId":2095,"sp":24.85,"lxr_fc_rights":8.35},{"date":"2008-07-22T16:00:00.000Z","stockId":2095,"sp":24.5,"lxr_fc_rights":8.23},{"date":"2008-07-23T16:00:00.000Z","stockId":2095,"sp":24.8,"lxr_fc_rights":8.33},{"date":"2008-07-24T16:00:00.000Z","stockId":2095,"sp":24.5,"lxr_fc_rights":8.23},{"date":"2008-07-27T16:00:00.000Z","stockId":2095,"sp":24.5,"lxr_fc_rights":8.23},{"date":"2008-07-28T16:00:00.000Z","stockId":2095,"sp":23.21,"lxr_fc_rights":7.8},{"date":"2008-07-29T16:00:00.000Z","stockId":2095,"sp":22.97,"lxr_fc_rights":7.72},{"date":"2008-07-30T16:00:00.000Z","stockId":2095,"sp":22.78,"lxr_fc_rights":7.66},{"date":"2008-07-31T16:00:00.000Z","stockId":2095,"sp":22.7,"lxr_fc_rights":7.63},{"date":"2008-08-03T16:00:00.000Z","stockId":2095,"sp":21.65,"lxr_fc_rights":7.28},{"date":"2008-08-04T16:00:00.000Z","stockId":2095,"sp":20.81,"lxr_fc_rights":6.99},{"date":"2008-08-05T16:00:00.000Z","stockId":2095,"sp":21.04,"lxr_fc_rights":7.07},{"date":"2008-08-06T16:00:00.000Z","stockId":2095,"sp":21.11,"lxr_fc_rights":7.09},{"date":"2008-08-07T16:00:00.000Z","stockId":2095,"sp":19.21,"lxr_fc_rights":6.46},{"date":"2008-08-10T16:00:00.000Z","stockId":2095,"sp":17.51,"lxr_fc_rights":5.88},{"date":"2008-08-11T16:00:00.000Z","stockId":2095,"sp":16.88,"lxr_fc_rights":5.67},{"date":"2008-08-12T16:00:00.000Z","stockId":2095,"sp":16.9,"lxr_fc_rights":5.68},{"date":"2008-08-13T16:00:00.000Z","stockId":2095,"sp":16.88,"lxr_fc_rights":5.67},{"date":"2008-08-14T16:00:00.000Z","stockId":2095,"sp":18.24,"lxr_fc_rights":6.13},{"date":"2008-08-17T16:00:00.000Z","stockId":2095,"sp":16.64,"lxr_fc_rights":5.59},{"date":"2008-08-18T16:00:00.000Z","stockId":2095,"sp":17.06,"lxr_fc_rights":5.73},{"date":"2008-08-19T16:00:00.000Z","stockId":2095,"sp":18.47,"lxr_fc_rights":6.21},{"date":"2008-08-20T16:00:00.000Z","stockId":2095,"sp":17.91,"lxr_fc_rights":6.02},{"date":"2008-08-21T16:00:00.000Z","stockId":2095,"sp":17.2,"lxr_fc_rights":5.78},{"date":"2008-08-24T16:00:00.000Z","stockId":2095,"sp":16.7,"lxr_fc_rights":5.61},{"date":"2008-08-25T16:00:00.000Z","stockId":2095,"sp":15.08,"lxr_fc_rights":5.07},{"date":"2008-08-26T16:00:00.000Z","stockId":2095,"sp":14.88,"lxr_fc_rights":5},{"date":"2008-08-27T16:00:00.000Z","stockId":2095,"sp":14.99,"lxr_fc_rights":5.04},{"date":"2008-08-28T16:00:00.000Z","stockId":2095,"sp":15.36,"lxr_fc_rights":5.16},{"date":"2008-08-31T16:00:00.000Z","stockId":2095,"sp":14.5,"lxr_fc_rights":4.87},{"date":"2008-09-01T16:00:00.000Z","stockId":2095,"sp":14.51,"lxr_fc_rights":4.88},{"date":"2008-09-02T16:00:00.000Z","stockId":2095,"sp":14.48,"lxr_fc_rights":4.87},{"date":"2008-09-03T16:00:00.000Z","stockId":2095,"sp":14.5,"lxr_fc_rights":4.87},{"date":"2008-09-04T16:00:00.000Z","stockId":2095,"sp":13.53,"lxr_fc_rights":4.55},{"date":"2008-09-07T16:00:00.000Z","stockId":2095,"sp":12.8,"lxr_fc_rights":4.3},{"date":"2008-09-08T16:00:00.000Z","stockId":2095,"sp":12.68,"lxr_fc_rights":4.26},{"date":"2008-09-09T16:00:00.000Z","stockId":2095,"sp":12.93,"lxr_fc_rights":4.35},{"date":"2008-09-10T16:00:00.000Z","stockId":2095,"sp":12.3,"lxr_fc_rights":4.13},{"date":"2008-09-11T16:00:00.000Z","stockId":2095,"sp":12.3,"lxr_fc_rights":4.13},{"date":"2008-09-15T16:00:00.000Z","stockId":2095,"sp":11.68,"lxr_fc_rights":3.93},{"date":"2008-09-16T16:00:00.000Z","stockId":2095,"sp":11.17,"lxr_fc_rights":3.75},{"date":"2008-09-17T16:00:00.000Z","stockId":2095,"sp":11.05,"lxr_fc_rights":3.71},{"date":"2008-09-18T16:00:00.000Z","stockId":2095,"sp":12.16,"lxr_fc_rights":4.09},{"date":"2008-09-21T16:00:00.000Z","stockId":2095,"sp":12.26,"lxr_fc_rights":4.12},{"date":"2008-09-22T16:00:00.000Z","stockId":2095,"sp":11.03,"lxr_fc_rights":3.71},{"date":"2008-09-23T16:00:00.000Z","stockId":2095,"sp":11.23,"lxr_fc_rights":3.77},{"date":"2008-09-24T16:00:00.000Z","stockId":2095,"sp":12.15,"lxr_fc_rights":4.08},{"date":"2008-09-25T16:00:00.000Z","stockId":2095,"sp":12,"lxr_fc_rights":4.03},{"date":"2008-10-05T16:00:00.000Z","stockId":2095,"sp":11.29,"lxr_fc_rights":3.79},{"date":"2008-10-06T16:00:00.000Z","stockId":2095,"sp":11.14,"lxr_fc_rights":3.74},{"date":"2008-10-07T16:00:00.000Z","stockId":2095,"sp":11.03,"lxr_fc_rights":3.71},{"date":"2008-10-08T16:00:00.000Z","stockId":2095,"sp":10.5,"lxr_fc_rights":3.53},{"date":"2008-10-09T16:00:00.000Z","stockId":2095,"sp":9.6,"lxr_fc_rights":3.23},{"date":"2008-10-12T16:00:00.000Z","stockId":2095,"sp":10,"lxr_fc_rights":3.36},{"date":"2008-10-13T16:00:00.000Z","stockId":2095,"sp":9.72,"lxr_fc_rights":3.27},{"date":"2008-10-14T16:00:00.000Z","stockId":2095,"sp":9.45,"lxr_fc_rights":3.18},{"date":"2008-10-15T16:00:00.000Z","stockId":2095,"sp":8.85,"lxr_fc_rights":2.97},{"date":"2008-10-16T16:00:00.000Z","stockId":2095,"sp":9.31,"lxr_fc_rights":3.13},{"date":"2008-10-19T16:00:00.000Z","stockId":2095,"sp":9.63,"lxr_fc_rights":3.24},{"date":"2008-10-20T16:00:00.000Z","stockId":2095,"sp":9.48,"lxr_fc_rights":3.19},{"date":"2008-10-21T16:00:00.000Z","stockId":2095,"sp":9.09,"lxr_fc_rights":3.05},{"date":"2008-10-22T16:00:00.000Z","stockId":2095,"sp":9.15,"lxr_fc_rights":3.07},{"date":"2008-10-23T16:00:00.000Z","stockId":2095,"sp":9.05,"lxr_fc_rights":3.04},{"date":"2008-10-26T16:00:00.000Z","stockId":2095,"sp":8.75,"lxr_fc_rights":2.94},{"date":"2008-10-27T16:00:00.000Z","stockId":2095,"sp":9.22,"lxr_fc_rights":3.1},{"date":"2008-10-28T16:00:00.000Z","stockId":2095,"sp":8.63,"lxr_fc_rights":2.9},{"date":"2008-10-29T16:00:00.000Z","stockId":2095,"sp":8.84,"lxr_fc_rights":2.97},{"date":"2008-10-30T16:00:00.000Z","stockId":2095,"sp":8.8,"lxr_fc_rights":2.96},{"date":"2008-11-02T16:00:00.000Z","stockId":2095,"sp":8.85,"lxr_fc_rights":2.97},{"date":"2008-11-03T16:00:00.000Z","stockId":2095,"sp":8.65,"lxr_fc_rights":2.91},{"date":"2008-11-04T16:00:00.000Z","stockId":2095,"sp":9.35,"lxr_fc_rights":3.14},{"date":"2008-11-05T16:00:00.000Z","stockId":2095,"sp":9.53,"lxr_fc_rights":3.2},{"date":"2008-11-06T16:00:00.000Z","stockId":2095,"sp":9.6,"lxr_fc_rights":3.23},{"date":"2008-11-09T16:00:00.000Z","stockId":2095,"sp":10.32,"lxr_fc_rights":3.47},{"date":"2008-11-10T16:00:00.000Z","stockId":2095,"sp":10.08,"lxr_fc_rights":3.39},{"date":"2008-11-11T16:00:00.000Z","stockId":2095,"sp":10.5,"lxr_fc_rights":3.53},{"date":"2008-11-12T16:00:00.000Z","stockId":2095,"sp":11.12,"lxr_fc_rights":3.74},{"date":"2008-11-13T16:00:00.000Z","stockId":2095,"sp":11.69,"lxr_fc_rights":3.93},{"date":"2008-11-16T16:00:00.000Z","stockId":2095,"sp":11.99,"lxr_fc_rights":4.03},{"date":"2008-11-17T16:00:00.000Z","stockId":2095,"sp":11.21,"lxr_fc_rights":3.77},{"date":"2008-11-18T16:00:00.000Z","stockId":2095,"sp":12.32,"lxr_fc_rights":4.14},{"date":"2008-11-19T16:00:00.000Z","stockId":2095,"sp":11.98,"lxr_fc_rights":4.03},{"date":"2008-11-20T16:00:00.000Z","stockId":2095,"sp":11.31,"lxr_fc_rights":3.8},{"date":"2008-11-23T16:00:00.000Z","stockId":2095,"sp":10.62,"lxr_fc_rights":3.57},{"date":"2008-11-24T16:00:00.000Z","stockId":2095,"sp":10.84,"lxr_fc_rights":3.64},{"date":"2008-11-25T16:00:00.000Z","stockId":2095,"sp":10.78,"lxr_fc_rights":3.62},{"date":"2008-11-26T16:00:00.000Z","stockId":2095,"sp":10.95,"lxr_fc_rights":3.68},{"date":"2008-11-27T16:00:00.000Z","stockId":2095,"sp":10.37,"lxr_fc_rights":3.48},{"date":"2008-11-30T16:00:00.000Z","stockId":2095,"sp":11.05,"lxr_fc_rights":3.71},{"date":"2008-12-01T16:00:00.000Z","stockId":2095,"sp":11.4,"lxr_fc_rights":3.83},{"date":"2008-12-02T16:00:00.000Z","stockId":2095,"sp":11.99,"lxr_fc_rights":4.03},{"date":"2008-12-03T16:00:00.000Z","stockId":2095,"sp":11.83,"lxr_fc_rights":3.98},{"date":"2008-12-04T16:00:00.000Z","stockId":2095,"sp":13.01,"lxr_fc_rights":4.37},{"date":"2008-12-07T16:00:00.000Z","stockId":2095,"sp":14.31,"lxr_fc_rights":4.81},{"date":"2008-12-08T16:00:00.000Z","stockId":2095,"sp":13.75,"lxr_fc_rights":4.62},{"date":"2008-12-09T16:00:00.000Z","stockId":2095,"sp":15.13,"lxr_fc_rights":5.08},{"date":"2008-12-10T16:00:00.000Z","stockId":2095,"sp":16,"lxr_fc_rights":5.38},{"date":"2008-12-11T16:00:00.000Z","stockId":2095,"sp":14.4,"lxr_fc_rights":4.84},{"date":"2008-12-14T16:00:00.000Z","stockId":2095,"sp":14.2,"lxr_fc_rights":4.77},{"date":"2008-12-15T16:00:00.000Z","stockId":2095,"sp":14.1,"lxr_fc_rights":4.74},{"date":"2008-12-16T16:00:00.000Z","stockId":2095,"sp":14.9,"lxr_fc_rights":5.01},{"date":"2008-12-17T16:00:00.000Z","stockId":2095,"sp":14.7,"lxr_fc_rights":4.94},{"date":"2008-12-18T16:00:00.000Z","stockId":2095,"sp":14.81,"lxr_fc_rights":4.98},{"date":"2008-12-21T16:00:00.000Z","stockId":2095,"sp":16.29,"lxr_fc_rights":5.47},{"date":"2008-12-22T16:00:00.000Z","stockId":2095,"sp":14.7,"lxr_fc_rights":4.94},{"date":"2008-12-23T16:00:00.000Z","stockId":2095,"sp":13.97,"lxr_fc_rights":4.69},{"date":"2008-12-24T16:00:00.000Z","stockId":2095,"sp":14.11,"lxr_fc_rights":4.74},{"date":"2008-12-25T16:00:00.000Z","stockId":2095,"sp":14.52,"lxr_fc_rights":4.88},{"date":"2008-12-28T16:00:00.000Z","stockId":2095,"sp":14.1,"lxr_fc_rights":4.74},{"date":"2008-12-29T16:00:00.000Z","stockId":2095,"sp":14.63,"lxr_fc_rights":4.92},{"date":"2008-12-30T16:00:00.000Z","stockId":2095,"sp":15.6,"lxr_fc_rights":5.24},{"date":"2009-01-04T16:00:00.000Z","stockId":2095,"sp":16.35,"lxr_fc_rights":5.49},{"date":"2009-01-05T16:00:00.000Z","stockId":2095,"sp":16.41,"lxr_fc_rights":5.51},{"date":"2009-01-06T16:00:00.000Z","stockId":2095,"sp":17.13,"lxr_fc_rights":5.76},{"date":"2009-01-07T16:00:00.000Z","stockId":2095,"sp":16.61,"lxr_fc_rights":5.58},{"date":"2009-01-08T16:00:00.000Z","stockId":2095,"sp":16.89,"lxr_fc_rights":5.68},{"date":"2009-01-11T16:00:00.000Z","stockId":2095,"sp":16.99,"lxr_fc_rights":5.71},{"date":"2009-01-12T16:00:00.000Z","stockId":2095,"sp":15.75,"lxr_fc_rights":5.29},{"date":"2009-01-13T16:00:00.000Z","stockId":2095,"sp":16.37,"lxr_fc_rights":5.5},{"date":"2009-01-14T16:00:00.000Z","stockId":2095,"sp":16.3,"lxr_fc_rights":5.48},{"date":"2009-01-15T16:00:00.000Z","stockId":2095,"sp":16.12,"lxr_fc_rights":5.42},{"date":"2009-01-18T16:00:00.000Z","stockId":2095,"sp":16.23,"lxr_fc_rights":5.45},{"date":"2009-01-19T16:00:00.000Z","stockId":2095,"sp":16.5,"lxr_fc_rights":5.54},{"date":"2009-01-20T16:00:00.000Z","stockId":2095,"sp":16.04,"lxr_fc_rights":5.39},{"date":"2009-01-21T16:00:00.000Z","stockId":2095,"sp":16.88,"lxr_fc_rights":5.67},{"date":"2009-01-22T16:00:00.000Z","stockId":2095,"sp":16.51,"lxr_fc_rights":5.55},{"date":"2009-02-01T16:00:00.000Z","stockId":2095,"sp":16.82,"lxr_fc_rights":5.65},{"date":"2009-02-02T16:00:00.000Z","stockId":2095,"sp":17.4,"lxr_fc_rights":5.85},{"date":"2009-02-03T16:00:00.000Z","stockId":2095,"sp":17.35,"lxr_fc_rights":5.83},{"date":"2009-02-04T16:00:00.000Z","stockId":2095,"sp":16.75,"lxr_fc_rights":5.63},{"date":"2009-02-05T16:00:00.000Z","stockId":2095,"sp":18.43,"lxr_fc_rights":6.19},{"date":"2009-02-08T16:00:00.000Z","stockId":2095,"sp":18.9,"lxr_fc_rights":6.35},{"date":"2009-02-09T16:00:00.000Z","stockId":2095,"sp":19.15,"lxr_fc_rights":6.44},{"date":"2009-02-10T16:00:00.000Z","stockId":2095,"sp":18.59,"lxr_fc_rights":6.25},{"date":"2009-02-11T16:00:00.000Z","stockId":2095,"sp":19.55,"lxr_fc_rights":6.57},{"date":"2009-02-12T16:00:00.000Z","stockId":2095,"sp":19.59,"lxr_fc_rights":6.58},{"date":"2009-02-15T16:00:00.000Z","stockId":2095,"sp":19.75,"lxr_fc_rights":6.64},{"date":"2009-02-16T16:00:00.000Z","stockId":2095,"sp":18.5,"lxr_fc_rights":6.22},{"date":"2009-02-17T16:00:00.000Z","stockId":2095,"sp":17.7,"lxr_fc_rights":5.95},{"date":"2009-02-18T16:00:00.000Z","stockId":2095,"sp":18.06,"lxr_fc_rights":6.07},{"date":"2009-02-19T16:00:00.000Z","stockId":2095,"sp":18.48,"lxr_fc_rights":6.21},{"date":"2009-02-22T16:00:00.000Z","stockId":2095,"sp":18.84,"lxr_fc_rights":6.33},{"date":"2009-02-23T16:00:00.000Z","stockId":2095,"sp":17.33,"lxr_fc_rights":5.82},{"date":"2009-02-24T16:00:00.000Z","stockId":2095,"sp":17.09,"lxr_fc_rights":5.74},{"date":"2009-02-25T16:00:00.000Z","stockId":2095,"sp":16.5,"lxr_fc_rights":5.54},{"date":"2009-02-26T16:00:00.000Z","stockId":2095,"sp":15.13,"lxr_fc_rights":5.08},{"date":"2009-03-01T16:00:00.000Z","stockId":2095,"sp":15.48,"lxr_fc_rights":5.2},{"date":"2009-03-02T16:00:00.000Z","stockId":2095,"sp":15.35,"lxr_fc_rights":5.16},{"date":"2009-03-03T16:00:00.000Z","stockId":2095,"sp":16.38,"lxr_fc_rights":5.5},{"date":"2009-03-04T16:00:00.000Z","stockId":2095,"sp":16.72,"lxr_fc_rights":5.62},{"date":"2009-03-05T16:00:00.000Z","stockId":2095,"sp":16.28,"lxr_fc_rights":5.47},{"date":"2009-03-08T16:00:00.000Z","stockId":2095,"sp":15.7,"lxr_fc_rights":5.28},{"date":"2009-03-09T16:00:00.000Z","stockId":2095,"sp":16.85,"lxr_fc_rights":5.66},{"date":"2009-03-10T16:00:00.000Z","stockId":2095,"sp":16.81,"lxr_fc_rights":5.65},{"date":"2009-03-11T16:00:00.000Z","stockId":2095,"sp":16.35,"lxr_fc_rights":5.49},{"date":"2009-03-12T16:00:00.000Z","stockId":2095,"sp":16.8,"lxr_fc_rights":5.65},{"date":"2009-03-15T16:00:00.000Z","stockId":2095,"sp":18.48,"lxr_fc_rights":6.21},{"date":"2009-03-16T16:00:00.000Z","stockId":2095,"sp":18.68,"lxr_fc_rights":6.28},{"date":"2009-03-17T16:00:00.000Z","stockId":2095,"sp":18.7,"lxr_fc_rights":6.28},{"date":"2009-03-18T16:00:00.000Z","stockId":2095,"sp":18.91,"lxr_fc_rights":6.35},{"date":"2009-03-19T16:00:00.000Z","stockId":2095,"sp":18.07,"lxr_fc_rights":6.07},{"date":"2009-03-22T16:00:00.000Z","stockId":2095,"sp":18.12,"lxr_fc_rights":6.09},{"date":"2009-03-23T16:00:00.000Z","stockId":2095,"sp":18.65,"lxr_fc_rights":6.27},{"date":"2009-03-24T16:00:00.000Z","stockId":2095,"sp":17.84,"lxr_fc_rights":6},{"date":"2009-03-25T16:00:00.000Z","stockId":2095,"sp":18.06,"lxr_fc_rights":6.07},{"date":"2009-03-26T16:00:00.000Z","stockId":2095,"sp":18.77,"lxr_fc_rights":6.31},{"date":"2009-03-29T16:00:00.000Z","stockId":2095,"sp":18.24,"lxr_fc_rights":6.13},{"date":"2009-03-30T16:00:00.000Z","stockId":2095,"sp":18.04,"lxr_fc_rights":6.06},{"date":"2009-03-31T16:00:00.000Z","stockId":2095,"sp":18.56,"lxr_fc_rights":6.24},{"date":"2009-04-01T16:00:00.000Z","stockId":2095,"sp":20.42,"lxr_fc_rights":6.86},{"date":"2009-04-02T16:00:00.000Z","stockId":2095,"sp":20.75,"lxr_fc_rights":6.97},{"date":"2009-04-06T16:00:00.000Z","stockId":2095,"sp":21.85,"lxr_fc_rights":7.34},{"date":"2009-04-07T16:00:00.000Z","stockId":2095,"sp":21,"lxr_fc_rights":7.06},{"date":"2009-04-08T16:00:00.000Z","stockId":2095,"sp":20.63,"lxr_fc_rights":6.93},{"date":"2009-04-09T16:00:00.000Z","stockId":2095,"sp":21.2,"lxr_fc_rights":7.12},{"date":"2009-04-12T16:00:00.000Z","stockId":2095,"sp":21.72,"lxr_fc_rights":7.3},{"date":"2009-04-13T16:00:00.000Z","stockId":2095,"sp":22.76,"lxr_fc_rights":7.65},{"date":"2009-04-14T16:00:00.000Z","stockId":2095,"sp":24.83,"lxr_fc_rights":8.34},{"date":"2009-04-15T16:00:00.000Z","stockId":2095,"sp":23.28,"lxr_fc_rights":7.82},{"date":"2009-04-16T16:00:00.000Z","stockId":2095,"sp":22.15,"lxr_fc_rights":7.44},{"date":"2009-04-19T16:00:00.000Z","stockId":2095,"sp":23.26,"lxr_fc_rights":7.82},{"date":"2009-04-20T16:00:00.000Z","stockId":2095,"sp":22.4,"lxr_fc_rights":7.53},{"date":"2009-04-21T16:00:00.000Z","stockId":2095,"sp":20.81,"lxr_fc_rights":6.99},{"date":"2009-04-22T16:00:00.000Z","stockId":2095,"sp":21.19,"lxr_fc_rights":7.12},{"date":"2009-04-23T16:00:00.000Z","stockId":2095,"sp":21.1,"lxr_fc_rights":7.09},{"date":"2009-04-26T16:00:00.000Z","stockId":2095,"sp":20.29,"lxr_fc_rights":6.82},{"date":"2009-04-27T16:00:00.000Z","stockId":2095,"sp":20.6,"lxr_fc_rights":6.92},{"date":"2009-04-28T16:00:00.000Z","stockId":2095,"sp":22.66,"lxr_fc_rights":7.61},{"date":"2009-05-03T16:00:00.000Z","stockId":2095,"sp":24.93,"lxr_fc_rights":8.38},{"date":"2009-05-04T16:00:00.000Z","stockId":2095,"sp":27.42,"lxr_fc_rights":9.21},{"date":"2009-05-05T16:00:00.000Z","stockId":2095,"sp":29.58,"lxr_fc_rights":9.94},{"date":"2009-05-06T16:00:00.000Z","stockId":2095,"sp":27.1,"lxr_fc_rights":9.11},{"date":"2009-05-07T16:00:00.000Z","stockId":2095,"sp":27.31,"lxr_fc_rights":9.18},{"date":"2009-05-10T16:00:00.000Z","stockId":2095,"sp":25.05,"lxr_fc_rights":8.42},{"date":"2009-05-11T16:00:00.000Z","stockId":2095,"sp":25.92,"lxr_fc_rights":8.71},{"date":"2009-05-12T16:00:00.000Z","stockId":2095,"sp":26.99,"lxr_fc_rights":9.07},{"date":"2009-05-13T16:00:00.000Z","stockId":2095,"sp":26.2,"lxr_fc_rights":8.8},{"date":"2009-05-14T16:00:00.000Z","stockId":2095,"sp":26.33,"lxr_fc_rights":8.85},{"date":"2009-05-17T16:00:00.000Z","stockId":2095,"sp":25.69,"lxr_fc_rights":8.63},{"date":"2009-05-18T16:00:00.000Z","stockId":2095,"sp":26.49,"lxr_fc_rights":8.9},{"date":"2009-05-19T16:00:00.000Z","stockId":2095,"sp":26.1,"lxr_fc_rights":8.77},{"date":"2009-05-20T16:00:00.000Z","stockId":2095,"sp":25.35,"lxr_fc_rights":8.52},{"date":"2009-05-21T16:00:00.000Z","stockId":2095,"sp":25.56,"lxr_fc_rights":8.59},{"date":"2009-05-24T16:00:00.000Z","stockId":2095,"sp":25.16,"lxr_fc_rights":8.45},{"date":"2009-05-25T16:00:00.000Z","stockId":2095,"sp":25.7,"lxr_fc_rights":8.64},{"date":"2009-05-26T16:00:00.000Z","stockId":2095,"sp":25.38,"lxr_fc_rights":8.53},{"date":"2009-05-31T16:00:00.000Z","stockId":2095,"sp":25.57,"lxr_fc_rights":8.59},{"date":"2009-06-01T16:00:00.000Z","stockId":2095,"sp":26.28,"lxr_fc_rights":8.83},{"date":"2009-06-02T16:00:00.000Z","stockId":2095,"sp":25.86,"lxr_fc_rights":8.69},{"date":"2009-06-03T16:00:00.000Z","stockId":2095,"sp":25.43,"lxr_fc_rights":8.55},{"date":"2009-06-04T16:00:00.000Z","stockId":2095,"sp":25.56,"lxr_fc_rights":8.59},{"date":"2009-06-07T16:00:00.000Z","stockId":2095,"sp":25.75,"lxr_fc_rights":8.65},{"date":"2009-06-08T16:00:00.000Z","stockId":2095,"sp":25.47,"lxr_fc_rights":8.56},{"date":"2009-06-09T16:00:00.000Z","stockId":2095,"sp":25.63,"lxr_fc_rights":8.61},{"date":"2009-06-10T16:00:00.000Z","stockId":2095,"sp":26.39,"lxr_fc_rights":8.87},{"date":"2009-06-11T16:00:00.000Z","stockId":2095,"sp":25.09,"lxr_fc_rights":8.43},{"date":"2009-06-14T16:00:00.000Z","stockId":2095,"sp":24.8,"lxr_fc_rights":8.33},{"date":"2009-06-15T16:00:00.000Z","stockId":2095,"sp":24.9,"lxr_fc_rights":8.37},{"date":"2009-06-16T16:00:00.000Z","stockId":2095,"sp":24.71,"lxr_fc_rights":8.3},{"date":"2009-06-17T16:00:00.000Z","stockId":2095,"sp":25.2,"lxr_fc_rights":8.47},{"date":"2009-06-18T16:00:00.000Z","stockId":2095,"sp":24.8,"lxr_fc_rights":8.33},{"date":"2009-06-21T16:00:00.000Z","stockId":2095,"sp":24.67,"lxr_fc_rights":8.29},{"date":"2009-06-22T16:00:00.000Z","stockId":2095,"sp":24.62,"lxr_fc_rights":8.27},{"date":"2009-06-23T16:00:00.000Z","stockId":2095,"sp":24.88,"lxr_fc_rights":8.36},{"date":"2009-06-24T16:00:00.000Z","stockId":2095,"sp":25.83,"lxr_fc_rights":8.68},{"date":"2009-06-25T16:00:00.000Z","stockId":2095,"sp":27,"lxr_fc_rights":9.07},{"date":"2009-06-28T16:00:00.000Z","stockId":2095,"sp":26.4,"lxr_fc_rights":8.87},{"date":"2009-06-29T16:00:00.000Z","stockId":2095,"sp":25.6,"lxr_fc_rights":8.64},{"date":"2009-06-30T16:00:00.000Z","stockId":2095,"sp":25.84,"lxr_fc_rights":8.72},{"date":"2009-07-01T16:00:00.000Z","stockId":2095,"sp":25.75,"lxr_fc_rights":8.69},{"date":"2009-07-02T16:00:00.000Z","stockId":2095,"sp":25.33,"lxr_fc_rights":8.54},{"date":"2009-07-05T16:00:00.000Z","stockId":2095,"sp":25.2,"lxr_fc_rights":8.5},{"date":"2009-07-06T16:00:00.000Z","stockId":2095,"sp":25.8,"lxr_fc_rights":8.7},{"date":"2009-07-07T16:00:00.000Z","stockId":2095,"sp":26.09,"lxr_fc_rights":8.8},{"date":"2009-07-08T16:00:00.000Z","stockId":2095,"sp":26.8,"lxr_fc_rights":9.04},{"date":"2009-07-09T16:00:00.000Z","stockId":2095,"sp":26.53,"lxr_fc_rights":8.95},{"date":"2009-07-12T16:00:00.000Z","stockId":2095,"sp":26.7,"lxr_fc_rights":9.01},{"date":"2009-07-13T16:00:00.000Z","stockId":2095,"sp":27.27,"lxr_fc_rights":9.2},{"date":"2009-07-14T16:00:00.000Z","stockId":2095,"sp":27.75,"lxr_fc_rights":9.36},{"date":"2009-07-15T16:00:00.000Z","stockId":2095,"sp":27.36,"lxr_fc_rights":9.23},{"date":"2009-07-16T16:00:00.000Z","stockId":2095,"sp":27.99,"lxr_fc_rights":9.44},{"date":"2009-07-19T16:00:00.000Z","stockId":2095,"sp":28.6,"lxr_fc_rights":9.65},{"date":"2009-07-20T16:00:00.000Z","stockId":2095,"sp":27.25,"lxr_fc_rights":9.19},{"date":"2009-07-21T16:00:00.000Z","stockId":2095,"sp":27.44,"lxr_fc_rights":9.26},{"date":"2009-07-22T16:00:00.000Z","stockId":2095,"sp":27.54,"lxr_fc_rights":9.29},{"date":"2009-07-23T16:00:00.000Z","stockId":2095,"sp":26.8,"lxr_fc_rights":9.04},{"date":"2009-07-26T16:00:00.000Z","stockId":2095,"sp":27.37,"lxr_fc_rights":9.23},{"date":"2009-07-27T16:00:00.000Z","stockId":2095,"sp":27.77,"lxr_fc_rights":9.37},{"date":"2009-07-28T16:00:00.000Z","stockId":2095,"sp":26.1,"lxr_fc_rights":8.8},{"date":"2009-07-29T16:00:00.000Z","stockId":2095,"sp":26.85,"lxr_fc_rights":9.06},{"date":"2009-07-30T16:00:00.000Z","stockId":2095,"sp":27.76,"lxr_fc_rights":9.36},{"date":"2009-08-02T16:00:00.000Z","stockId":2095,"sp":27.76,"lxr_fc_rights":9.36},{"date":"2009-08-03T16:00:00.000Z","stockId":2095,"sp":27.26,"lxr_fc_rights":9.2},{"date":"2009-08-04T16:00:00.000Z","stockId":2095,"sp":28.75,"lxr_fc_rights":9.7},{"date":"2009-08-05T16:00:00.000Z","stockId":2095,"sp":27.95,"lxr_fc_rights":9.43},{"date":"2009-08-06T16:00:00.000Z","stockId":2095,"sp":29.88,"lxr_fc_rights":10.08},{"date":"2009-08-09T16:00:00.000Z","stockId":2095,"sp":29.2,"lxr_fc_rights":9.85},{"date":"2009-08-10T16:00:00.000Z","stockId":2095,"sp":31.51,"lxr_fc_rights":10.63},{"date":"2009-08-11T16:00:00.000Z","stockId":2095,"sp":30,"lxr_fc_rights":10.12},{"date":"2009-08-12T16:00:00.000Z","stockId":2095,"sp":32.96,"lxr_fc_rights":11.12},{"date":"2009-08-13T16:00:00.000Z","stockId":2095,"sp":32.1,"lxr_fc_rights":10.83},{"date":"2009-08-16T16:00:00.000Z","stockId":2095,"sp":28.89,"lxr_fc_rights":9.75},{"date":"2009-08-17T16:00:00.000Z","stockId":2095,"sp":26.62,"lxr_fc_rights":8.98},{"date":"2009-08-18T16:00:00.000Z","stockId":2095,"sp":24.1,"lxr_fc_rights":8.13},{"date":"2009-08-19T16:00:00.000Z","stockId":2095,"sp":24.9,"lxr_fc_rights":8.4},{"date":"2009-08-20T16:00:00.000Z","stockId":2095,"sp":25.64,"lxr_fc_rights":8.65},{"date":"2009-08-23T16:00:00.000Z","stockId":2095,"sp":27.15,"lxr_fc_rights":9.16},{"date":"2009-08-24T16:00:00.000Z","stockId":2095,"sp":27.73,"lxr_fc_rights":9.35},{"date":"2009-08-25T16:00:00.000Z","stockId":2095,"sp":27.51,"lxr_fc_rights":9.28},{"date":"2009-08-26T16:00:00.000Z","stockId":2095,"sp":26.83,"lxr_fc_rights":9.05},{"date":"2009-08-27T16:00:00.000Z","stockId":2095,"sp":26.5,"lxr_fc_rights":8.94},{"date":"2009-08-30T16:00:00.000Z","stockId":2095,"sp":23.85,"lxr_fc_rights":8.04},{"date":"2009-08-31T16:00:00.000Z","stockId":2095,"sp":22.74,"lxr_fc_rights":7.67},{"date":"2009-09-01T16:00:00.000Z","stockId":2095,"sp":23.03,"lxr_fc_rights":7.77},{"date":"2009-09-02T16:00:00.000Z","stockId":2095,"sp":24.1,"lxr_fc_rights":8.13},{"date":"2009-09-03T16:00:00.000Z","stockId":2095,"sp":24.4,"lxr_fc_rights":8.23},{"date":"2009-09-06T16:00:00.000Z","stockId":2095,"sp":24.55,"lxr_fc_rights":8.28},{"date":"2009-09-07T16:00:00.000Z","stockId":2095,"sp":26.01,"lxr_fc_rights":8.77},{"date":"2009-09-08T16:00:00.000Z","stockId":2095,"sp":26,"lxr_fc_rights":8.77},{"date":"2009-09-09T16:00:00.000Z","stockId":2095,"sp":26.06,"lxr_fc_rights":8.79},{"date":"2009-09-10T16:00:00.000Z","stockId":2095,"sp":26.3,"lxr_fc_rights":8.87},{"date":"2009-09-13T16:00:00.000Z","stockId":2095,"sp":27.55,"lxr_fc_rights":9.29},{"date":"2009-09-14T16:00:00.000Z","stockId":2095,"sp":27.71,"lxr_fc_rights":9.35},{"date":"2009-09-15T16:00:00.000Z","stockId":2095,"sp":28.73,"lxr_fc_rights":9.69},{"date":"2009-09-16T16:00:00.000Z","stockId":2095,"sp":29.4,"lxr_fc_rights":9.92},{"date":"2009-09-17T16:00:00.000Z","stockId":2095,"sp":27.4,"lxr_fc_rights":9.24},{"date":"2009-09-20T16:00:00.000Z","stockId":2095,"sp":27.68,"lxr_fc_rights":9.34},{"date":"2009-09-21T16:00:00.000Z","stockId":2095,"sp":26.9,"lxr_fc_rights":9.07},{"date":"2009-09-22T16:00:00.000Z","stockId":2095,"sp":26.05,"lxr_fc_rights":8.79},{"date":"2009-09-23T16:00:00.000Z","stockId":2095,"sp":26.65,"lxr_fc_rights":8.99},{"date":"2009-09-24T16:00:00.000Z","stockId":2095,"sp":26.9,"lxr_fc_rights":9.07},{"date":"2009-09-27T16:00:00.000Z","stockId":2095,"sp":25.07,"lxr_fc_rights":8.46},{"date":"2009-09-28T16:00:00.000Z","stockId":2095,"sp":23.97,"lxr_fc_rights":8.09},{"date":"2009-09-29T16:00:00.000Z","stockId":2095,"sp":24.46,"lxr_fc_rights":8.25},{"date":"2009-10-08T16:00:00.000Z","stockId":2095,"sp":26.8,"lxr_fc_rights":9.04},{"date":"2009-10-11T16:00:00.000Z","stockId":2095,"sp":26.7,"lxr_fc_rights":9.01},{"date":"2009-10-12T16:00:00.000Z","stockId":2095,"sp":26.85,"lxr_fc_rights":9.06},{"date":"2009-10-13T16:00:00.000Z","stockId":2095,"sp":27.3,"lxr_fc_rights":9.21},{"date":"2009-10-14T16:00:00.000Z","stockId":2095,"sp":26.96,"lxr_fc_rights":9.09},{"date":"2009-10-15T16:00:00.000Z","stockId":2095,"sp":26.4,"lxr_fc_rights":8.91},{"date":"2009-10-18T16:00:00.000Z","stockId":2095,"sp":27.38,"lxr_fc_rights":9.24},{"date":"2009-10-19T16:00:00.000Z","stockId":2095,"sp":28.11,"lxr_fc_rights":9.48},{"date":"2009-10-20T16:00:00.000Z","stockId":2095,"sp":27.6,"lxr_fc_rights":9.31},{"date":"2009-10-21T16:00:00.000Z","stockId":2095,"sp":28.23,"lxr_fc_rights":9.52},{"date":"2009-10-22T16:00:00.000Z","stockId":2095,"sp":29.16,"lxr_fc_rights":9.84},{"date":"2009-10-25T16:00:00.000Z","stockId":2095,"sp":28.99,"lxr_fc_rights":9.78},{"date":"2009-10-26T16:00:00.000Z","stockId":2095,"sp":27.43,"lxr_fc_rights":9.25},{"date":"2009-10-27T16:00:00.000Z","stockId":2095,"sp":27.75,"lxr_fc_rights":9.36},{"date":"2009-10-28T16:00:00.000Z","stockId":2095,"sp":28.29,"lxr_fc_rights":9.54},{"date":"2009-10-29T16:00:00.000Z","stockId":2095,"sp":27.73,"lxr_fc_rights":9.35},{"date":"2009-11-01T16:00:00.000Z","stockId":2095,"sp":27.93,"lxr_fc_rights":9.42},{"date":"2009-11-02T16:00:00.000Z","stockId":2095,"sp":28.5,"lxr_fc_rights":9.61},{"date":"2009-11-03T16:00:00.000Z","stockId":2095,"sp":29.2,"lxr_fc_rights":9.85},{"date":"2009-11-04T16:00:00.000Z","stockId":2095,"sp":29.44,"lxr_fc_rights":9.93},{"date":"2009-11-05T16:00:00.000Z","stockId":2095,"sp":29.03,"lxr_fc_rights":9.79},{"date":"2009-11-08T16:00:00.000Z","stockId":2095,"sp":28.78,"lxr_fc_rights":9.71},{"date":"2009-11-09T16:00:00.000Z","stockId":2095,"sp":29.01,"lxr_fc_rights":9.79},{"date":"2009-11-10T16:00:00.000Z","stockId":2095,"sp":28.67,"lxr_fc_rights":9.67},{"date":"2009-11-11T16:00:00.000Z","stockId":2095,"sp":28.98,"lxr_fc_rights":9.78},{"date":"2009-11-12T16:00:00.000Z","stockId":2095,"sp":29.26,"lxr_fc_rights":9.87},{"date":"2009-11-15T16:00:00.000Z","stockId":2095,"sp":30,"lxr_fc_rights":10.12},{"date":"2009-11-16T16:00:00.000Z","stockId":2095,"sp":29.75,"lxr_fc_rights":10.04},{"date":"2009-11-17T16:00:00.000Z","stockId":2095,"sp":30.18,"lxr_fc_rights":10.18},{"date":"2009-11-18T16:00:00.000Z","stockId":2095,"sp":31.14,"lxr_fc_rights":10.5},{"date":"2009-11-19T16:00:00.000Z","stockId":2095,"sp":30.81,"lxr_fc_rights":10.39},{"date":"2009-11-22T16:00:00.000Z","stockId":2095,"sp":30.88,"lxr_fc_rights":10.42},{"date":"2009-11-23T16:00:00.000Z","stockId":2095,"sp":28.66,"lxr_fc_rights":9.67},{"date":"2009-11-24T16:00:00.000Z","stockId":2095,"sp":29.5,"lxr_fc_rights":9.95},{"date":"2009-11-25T16:00:00.000Z","stockId":2095,"sp":28,"lxr_fc_rights":9.44},{"date":"2009-11-26T16:00:00.000Z","stockId":2095,"sp":28.04,"lxr_fc_rights":9.46},{"date":"2009-11-29T16:00:00.000Z","stockId":2095,"sp":30.84,"lxr_fc_rights":10.4},{"date":"2009-11-30T16:00:00.000Z","stockId":2095,"sp":32.09,"lxr_fc_rights":10.82},{"date":"2009-12-01T16:00:00.000Z","stockId":2095,"sp":32.15,"lxr_fc_rights":10.84},{"date":"2009-12-02T16:00:00.000Z","stockId":2095,"sp":33.7,"lxr_fc_rights":11.37},{"date":"2009-12-03T16:00:00.000Z","stockId":2095,"sp":31.65,"lxr_fc_rights":10.68},{"date":"2009-12-06T16:00:00.000Z","stockId":2095,"sp":32.75,"lxr_fc_rights":11.05},{"date":"2009-12-07T16:00:00.000Z","stockId":2095,"sp":34.35,"lxr_fc_rights":11.59},{"date":"2009-12-08T16:00:00.000Z","stockId":2095,"sp":33.1,"lxr_fc_rights":11.17},{"date":"2009-12-09T16:00:00.000Z","stockId":2095,"sp":32.77,"lxr_fc_rights":11.05},{"date":"2009-12-10T16:00:00.000Z","stockId":2095,"sp":32.6,"lxr_fc_rights":11},{"date":"2009-12-13T16:00:00.000Z","stockId":2095,"sp":32.97,"lxr_fc_rights":11.12},{"date":"2009-12-14T16:00:00.000Z","stockId":2095,"sp":31.8,"lxr_fc_rights":10.73},{"date":"2009-12-15T16:00:00.000Z","stockId":2095,"sp":31.61,"lxr_fc_rights":10.66},{"date":"2009-12-16T16:00:00.000Z","stockId":2095,"sp":30.05,"lxr_fc_rights":10.14},{"date":"2009-12-17T16:00:00.000Z","stockId":2095,"sp":30.56,"lxr_fc_rights":10.31},{"date":"2009-12-20T16:00:00.000Z","stockId":2095,"sp":31.42,"lxr_fc_rights":10.6},{"date":"2009-12-21T16:00:00.000Z","stockId":2095,"sp":29.98,"lxr_fc_rights":10.11},{"date":"2009-12-22T16:00:00.000Z","stockId":2095,"sp":30.8,"lxr_fc_rights":10.39},{"date":"2009-12-23T16:00:00.000Z","stockId":2095,"sp":31.52,"lxr_fc_rights":10.63},{"date":"2009-12-24T16:00:00.000Z","stockId":2095,"sp":31.82,"lxr_fc_rights":10.73},{"date":"2009-12-27T16:00:00.000Z","stockId":2095,"sp":31.95,"lxr_fc_rights":10.78},{"date":"2009-12-28T16:00:00.000Z","stockId":2095,"sp":32.31,"lxr_fc_rights":10.9},{"date":"2009-12-29T16:00:00.000Z","stockId":2095,"sp":35.54,"lxr_fc_rights":11.99},{"date":"2009-12-30T16:00:00.000Z","stockId":2095,"sp":36.97,"lxr_fc_rights":12.47},{"date":"2010-01-03T16:00:00.000Z","stockId":2095,"sp":38,"lxr_fc_rights":12.82},{"date":"2010-01-04T16:00:00.000Z","stockId":2095,"sp":38.25,"lxr_fc_rights":12.9},{"date":"2010-01-05T16:00:00.000Z","stockId":2095,"sp":39.09,"lxr_fc_rights":13.19},{"date":"2010-01-06T16:00:00.000Z","stockId":2095,"sp":37.69,"lxr_fc_rights":12.71},{"date":"2010-01-07T16:00:00.000Z","stockId":2095,"sp":37.67,"lxr_fc_rights":12.71},{"date":"2010-01-10T16:00:00.000Z","stockId":2095,"sp":40.4,"lxr_fc_rights":13.63},{"date":"2010-01-11T16:00:00.000Z","stockId":2095,"sp":38.99,"lxr_fc_rights":13.15},{"date":"2010-01-12T16:00:00.000Z","stockId":2095,"sp":40.94,"lxr_fc_rights":13.81},{"date":"2010-01-13T16:00:00.000Z","stockId":2095,"sp":42.78,"lxr_fc_rights":14.43},{"date":"2010-01-14T16:00:00.000Z","stockId":2095,"sp":42.3,"lxr_fc_rights":14.27},{"date":"2010-01-17T16:00:00.000Z","stockId":2095,"sp":42.78,"lxr_fc_rights":14.43},{"date":"2010-01-18T16:00:00.000Z","stockId":2095,"sp":41.69,"lxr_fc_rights":14.06},{"date":"2010-01-19T16:00:00.000Z","stockId":2095,"sp":37.99,"lxr_fc_rights":12.81},{"date":"2010-01-20T16:00:00.000Z","stockId":2095,"sp":37.15,"lxr_fc_rights":12.53},{"date":"2010-01-21T16:00:00.000Z","stockId":2095,"sp":36.59,"lxr_fc_rights":12.34},{"date":"2010-01-24T16:00:00.000Z","stockId":2095,"sp":36.99,"lxr_fc_rights":12.48},{"date":"2010-01-25T16:00:00.000Z","stockId":2095,"sp":35.88,"lxr_fc_rights":12.1},{"date":"2010-01-26T16:00:00.000Z","stockId":2095,"sp":36.38,"lxr_fc_rights":12.27},{"date":"2010-01-27T16:00:00.000Z","stockId":2095,"sp":36.22,"lxr_fc_rights":12.22},{"date":"2010-01-28T16:00:00.000Z","stockId":2095,"sp":36.66,"lxr_fc_rights":12.37},{"date":"2010-01-31T16:00:00.000Z","stockId":2095,"sp":34.6,"lxr_fc_rights":11.67},{"date":"2010-02-01T16:00:00.000Z","stockId":2095,"sp":33.8,"lxr_fc_rights":11.4},{"date":"2010-02-02T16:00:00.000Z","stockId":2095,"sp":32.84,"lxr_fc_rights":11.08},{"date":"2010-02-03T16:00:00.000Z","stockId":2095,"sp":32.64,"lxr_fc_rights":11.01},{"date":"2010-02-04T16:00:00.000Z","stockId":2095,"sp":32.11,"lxr_fc_rights":10.83},{"date":"2010-02-07T16:00:00.000Z","stockId":2095,"sp":32.69,"lxr_fc_rights":11.03},{"date":"2010-02-08T16:00:00.000Z","stockId":2095,"sp":33.32,"lxr_fc_rights":11.24},{"date":"2010-02-09T16:00:00.000Z","stockId":2095,"sp":33.88,"lxr_fc_rights":11.43},{"date":"2010-02-10T16:00:00.000Z","stockId":2095,"sp":33.64,"lxr_fc_rights":11.35},{"date":"2010-02-11T16:00:00.000Z","stockId":2095,"sp":34.29,"lxr_fc_rights":11.57},{"date":"2010-02-21T16:00:00.000Z","stockId":2095,"sp":33.93,"lxr_fc_rights":11.45},{"date":"2010-02-22T16:00:00.000Z","stockId":2095,"sp":34.35,"lxr_fc_rights":11.59},{"date":"2010-02-23T16:00:00.000Z","stockId":2095,"sp":36.07,"lxr_fc_rights":12.17},{"date":"2010-02-24T16:00:00.000Z","stockId":2095,"sp":36.94,"lxr_fc_rights":12.46},{"date":"2010-02-25T16:00:00.000Z","stockId":2095,"sp":37.21,"lxr_fc_rights":12.55},{"date":"2010-02-28T16:00:00.000Z","stockId":2095,"sp":37.4,"lxr_fc_rights":12.62},{"date":"2010-03-01T16:00:00.000Z","stockId":2095,"sp":37.49,"lxr_fc_rights":12.65},{"date":"2010-03-02T16:00:00.000Z","stockId":2095,"sp":36.9,"lxr_fc_rights":12.45},{"date":"2010-03-03T16:00:00.000Z","stockId":2095,"sp":35.39,"lxr_fc_rights":11.94},{"date":"2010-03-04T16:00:00.000Z","stockId":2095,"sp":35.7,"lxr_fc_rights":12.04},{"date":"2010-03-07T16:00:00.000Z","stockId":2095,"sp":38.33,"lxr_fc_rights":12.93},{"date":"2010-03-08T16:00:00.000Z","stockId":2095,"sp":38,"lxr_fc_rights":12.82},{"date":"2010-03-09T16:00:00.000Z","stockId":2095,"sp":36.83,"lxr_fc_rights":12.42},{"date":"2010-03-10T16:00:00.000Z","stockId":2095,"sp":37.05,"lxr_fc_rights":12.5},{"date":"2010-03-11T16:00:00.000Z","stockId":2095,"sp":37.14,"lxr_fc_rights":12.53},{"date":"2010-03-14T16:00:00.000Z","stockId":2095,"sp":36.5,"lxr_fc_rights":12.31},{"date":"2010-03-15T16:00:00.000Z","stockId":2095,"sp":37.33,"lxr_fc_rights":12.59},{"date":"2010-03-16T16:00:00.000Z","stockId":2095,"sp":38.3,"lxr_fc_rights":12.92},{"date":"2010-03-17T16:00:00.000Z","stockId":2095,"sp":38.04,"lxr_fc_rights":12.83},{"date":"2010-03-18T16:00:00.000Z","stockId":2095,"sp":38.84,"lxr_fc_rights":13.1},{"date":"2010-03-21T16:00:00.000Z","stockId":2095,"sp":39.22,"lxr_fc_rights":13.23},{"date":"2010-03-22T16:00:00.000Z","stockId":2095,"sp":38.47,"lxr_fc_rights":12.98},{"date":"2010-03-23T16:00:00.000Z","stockId":2095,"sp":39.67,"lxr_fc_rights":13.38},{"date":"2010-03-24T16:00:00.000Z","stockId":2095,"sp":39.39,"lxr_fc_rights":13.29},{"date":"2010-03-25T16:00:00.000Z","stockId":2095,"sp":39.07,"lxr_fc_rights":13.18},{"date":"2010-03-28T16:00:00.000Z","stockId":2095,"sp":38.36,"lxr_fc_rights":12.94},{"date":"2010-03-29T16:00:00.000Z","stockId":2095,"sp":38.9,"lxr_fc_rights":13.12},{"date":"2010-03-30T16:00:00.000Z","stockId":2095,"sp":39.54,"lxr_fc_rights":13.34},{"date":"2010-03-31T16:00:00.000Z","stockId":2095,"sp":39.89,"lxr_fc_rights":13.46},{"date":"2010-04-01T16:00:00.000Z","stockId":2095,"sp":39.45,"lxr_fc_rights":13.31},{"date":"2010-04-05T16:00:00.000Z","stockId":2095,"sp":40.24,"lxr_fc_rights":13.57},{"date":"2010-04-06T16:00:00.000Z","stockId":2095,"sp":40.86,"lxr_fc_rights":13.78},{"date":"2010-04-07T16:00:00.000Z","stockId":2095,"sp":40.8,"lxr_fc_rights":13.76},{"date":"2010-04-08T16:00:00.000Z","stockId":2095,"sp":41.5,"lxr_fc_rights":14},{"date":"2010-04-11T16:00:00.000Z","stockId":2095,"sp":42.56,"lxr_fc_rights":14.36},{"date":"2010-04-12T16:00:00.000Z","stockId":2095,"sp":38.95,"lxr_fc_rights":13.14},{"date":"2010-04-13T16:00:00.000Z","stockId":2095,"sp":38.3,"lxr_fc_rights":12.92},{"date":"2010-04-15T16:00:00.000Z","stockId":2095,"sp":38.3,"lxr_fc_rights":12.92},{"date":"2010-04-18T16:00:00.000Z","stockId":2095,"sp":37.18,"lxr_fc_rights":12.54},{"date":"2010-04-19T16:00:00.000Z","stockId":2095,"sp":37.9,"lxr_fc_rights":12.78},{"date":"2010-04-20T16:00:00.000Z","stockId":2095,"sp":39.09,"lxr_fc_rights":13.19},{"date":"2010-04-21T16:00:00.000Z","stockId":2095,"sp":39.85,"lxr_fc_rights":13.44},{"date":"2010-04-22T16:00:00.000Z","stockId":2095,"sp":39.12,"lxr_fc_rights":13.2},{"date":"2010-04-25T16:00:00.000Z","stockId":2095,"sp":41.86,"lxr_fc_rights":14.12},{"date":"2010-04-26T16:00:00.000Z","stockId":2095,"sp":41.44,"lxr_fc_rights":13.98},{"date":"2010-04-27T16:00:00.000Z","stockId":2095,"sp":40.44,"lxr_fc_rights":13.64},{"date":"2010-04-28T16:00:00.000Z","stockId":2095,"sp":24.5,"lxr_fc_rights":12.46},{"date":"2010-04-29T16:00:00.000Z","stockId":2095,"sp":23.82,"lxr_fc_rights":12.11},{"date":"2010-05-03T16:00:00.000Z","stockId":2095,"sp":23.5,"lxr_fc_rights":11.95},{"date":"2010-05-04T16:00:00.000Z","stockId":2095,"sp":24.05,"lxr_fc_rights":12.23},{"date":"2010-05-05T16:00:00.000Z","stockId":2095,"sp":23.01,"lxr_fc_rights":11.7},{"date":"2010-05-06T16:00:00.000Z","stockId":2095,"sp":21.82,"lxr_fc_rights":11.1},{"date":"2010-05-09T16:00:00.000Z","stockId":2095,"sp":21.2,"lxr_fc_rights":10.78},{"date":"2010-05-10T16:00:00.000Z","stockId":2095,"sp":20.86,"lxr_fc_rights":10.61},{"date":"2010-05-11T16:00:00.000Z","stockId":2095,"sp":20.82,"lxr_fc_rights":10.59},{"date":"2010-05-12T16:00:00.000Z","stockId":2095,"sp":21.36,"lxr_fc_rights":10.86},{"date":"2010-05-13T16:00:00.000Z","stockId":2095,"sp":21.65,"lxr_fc_rights":11.01},{"date":"2010-05-16T16:00:00.000Z","stockId":2095,"sp":20.45,"lxr_fc_rights":10.4},{"date":"2010-05-17T16:00:00.000Z","stockId":2095,"sp":21.27,"lxr_fc_rights":10.82},{"date":"2010-05-18T16:00:00.000Z","stockId":2095,"sp":23.09,"lxr_fc_rights":11.74},{"date":"2010-05-19T16:00:00.000Z","stockId":2095,"sp":22.67,"lxr_fc_rights":11.53},{"date":"2010-05-20T16:00:00.000Z","stockId":2095,"sp":23.85,"lxr_fc_rights":12.13},{"date":"2010-05-23T16:00:00.000Z","stockId":2095,"sp":24.78,"lxr_fc_rights":12.6},{"date":"2010-05-24T16:00:00.000Z","stockId":2095,"sp":23.98,"lxr_fc_rights":12.19},{"date":"2010-05-25T16:00:00.000Z","stockId":2095,"sp":23.8,"lxr_fc_rights":12.1},{"date":"2010-05-26T16:00:00.000Z","stockId":2095,"sp":23.87,"lxr_fc_rights":12.14},{"date":"2010-05-27T16:00:00.000Z","stockId":2095,"sp":24.1,"lxr_fc_rights":12.25},{"date":"2010-05-30T16:00:00.000Z","stockId":2095,"sp":22.94,"lxr_fc_rights":11.66},{"date":"2010-05-31T16:00:00.000Z","stockId":2095,"sp":22.13,"lxr_fc_rights":11.25},{"date":"2010-06-01T16:00:00.000Z","stockId":2095,"sp":22.99,"lxr_fc_rights":11.69},{"date":"2010-06-02T16:00:00.000Z","stockId":2095,"sp":23.3,"lxr_fc_rights":11.85},{"date":"2010-06-03T16:00:00.000Z","stockId":2095,"sp":24.51,"lxr_fc_rights":12.46},{"date":"2010-06-06T16:00:00.000Z","stockId":2095,"sp":25.95,"lxr_fc_rights":13.2},{"date":"2010-06-07T16:00:00.000Z","stockId":2095,"sp":25.01,"lxr_fc_rights":12.72},{"date":"2010-06-08T16:00:00.000Z","stockId":2095,"sp":25.41,"lxr_fc_rights":12.92},{"date":"2010-06-09T16:00:00.000Z","stockId":2095,"sp":26.12,"lxr_fc_rights":13.28},{"date":"2010-06-10T16:00:00.000Z","stockId":2095,"sp":25.9,"lxr_fc_rights":13.17},{"date":"2010-06-16T16:00:00.000Z","stockId":2095,"sp":24.85,"lxr_fc_rights":12.64},{"date":"2010-06-17T16:00:00.000Z","stockId":2095,"sp":23.21,"lxr_fc_rights":11.8},{"date":"2010-06-20T16:00:00.000Z","stockId":2095,"sp":23.9,"lxr_fc_rights":12.15},{"date":"2010-06-21T16:00:00.000Z","stockId":2095,"sp":24.15,"lxr_fc_rights":12.28},{"date":"2010-06-22T16:00:00.000Z","stockId":2095,"sp":23.89,"lxr_fc_rights":12.15},{"date":"2010-06-23T16:00:00.000Z","stockId":2095,"sp":23.7,"lxr_fc_rights":12.05},{"date":"2010-06-24T16:00:00.000Z","stockId":2095,"sp":23.06,"lxr_fc_rights":11.73},{"date":"2010-06-27T16:00:00.000Z","stockId":2095,"sp":24.04,"lxr_fc_rights":12.22},{"date":"2010-06-28T16:00:00.000Z","stockId":2095,"sp":25.03,"lxr_fc_rights":12.73},{"date":"2010-06-29T16:00:00.000Z","stockId":2095,"sp":24.95,"lxr_fc_rights":12.69},{"date":"2010-06-30T16:00:00.000Z","stockId":2095,"sp":26.78,"lxr_fc_rights":13.62},{"date":"2010-07-01T16:00:00.000Z","stockId":2095,"sp":26.02,"lxr_fc_rights":13.23},{"date":"2010-07-04T16:00:00.000Z","stockId":2095,"sp":26.3,"lxr_fc_rights":13.37},{"date":"2010-07-05T16:00:00.000Z","stockId":2095,"sp":26.7,"lxr_fc_rights":13.58},{"date":"2010-07-06T16:00:00.000Z","stockId":2095,"sp":26.12,"lxr_fc_rights":13.28},{"date":"2010-07-07T16:00:00.000Z","stockId":2095,"sp":26.47,"lxr_fc_rights":13.46},{"date":"2010-07-08T16:00:00.000Z","stockId":2095,"sp":27.39,"lxr_fc_rights":13.93},{"date":"2010-07-11T16:00:00.000Z","stockId":2095,"sp":28.37,"lxr_fc_rights":14.43},{"date":"2010-07-12T16:00:00.000Z","stockId":2095,"sp":27.74,"lxr_fc_rights":14.11},{"date":"2010-07-13T16:00:00.000Z","stockId":2095,"sp":28.68,"lxr_fc_rights":14.58},{"date":"2010-07-14T16:00:00.000Z","stockId":2095,"sp":27.51,"lxr_fc_rights":13.99},{"date":"2010-07-15T16:00:00.000Z","stockId":2095,"sp":27.65,"lxr_fc_rights":14.06},{"date":"2010-07-18T16:00:00.000Z","stockId":2095,"sp":28.05,"lxr_fc_rights":14.26},{"date":"2010-07-19T16:00:00.000Z","stockId":2095,"sp":28.55,"lxr_fc_rights":14.52},{"date":"2010-07-20T16:00:00.000Z","stockId":2095,"sp":27.78,"lxr_fc_rights":14.13},{"date":"2010-07-21T16:00:00.000Z","stockId":2095,"sp":29,"lxr_fc_rights":14.75},{"date":"2010-07-22T16:00:00.000Z","stockId":2095,"sp":28.67,"lxr_fc_rights":14.58},{"date":"2010-07-25T16:00:00.000Z","stockId":2095,"sp":29.2,"lxr_fc_rights":14.85},{"date":"2010-07-26T16:00:00.000Z","stockId":2095,"sp":27.75,"lxr_fc_rights":14.11},{"date":"2010-07-27T16:00:00.000Z","stockId":2095,"sp":27.91,"lxr_fc_rights":14.19},{"date":"2010-07-28T16:00:00.000Z","stockId":2095,"sp":27.49,"lxr_fc_rights":13.98},{"date":"2010-07-29T16:00:00.000Z","stockId":2095,"sp":27.39,"lxr_fc_rights":13.93},{"date":"2010-08-01T16:00:00.000Z","stockId":2095,"sp":28.04,"lxr_fc_rights":14.26},{"date":"2010-08-02T16:00:00.000Z","stockId":2095,"sp":27.18,"lxr_fc_rights":13.82},{"date":"2010-08-03T16:00:00.000Z","stockId":2095,"sp":26.91,"lxr_fc_rights":13.68},{"date":"2010-08-04T16:00:00.000Z","stockId":2095,"sp":27.31,"lxr_fc_rights":13.89},{"date":"2010-08-05T16:00:00.000Z","stockId":2095,"sp":27.93,"lxr_fc_rights":14.2},{"date":"2010-08-08T16:00:00.000Z","stockId":2095,"sp":27.93,"lxr_fc_rights":14.2},{"date":"2010-08-09T16:00:00.000Z","stockId":2095,"sp":28.15,"lxr_fc_rights":14.31},{"date":"2010-08-10T16:00:00.000Z","stockId":2095,"sp":29.5,"lxr_fc_rights":15},{"date":"2010-08-11T16:00:00.000Z","stockId":2095,"sp":28.91,"lxr_fc_rights":14.7},{"date":"2010-08-12T16:00:00.000Z","stockId":2095,"sp":28.87,"lxr_fc_rights":14.68},{"date":"2010-08-15T16:00:00.000Z","stockId":2095,"sp":29.28,"lxr_fc_rights":14.89},{"date":"2010-08-16T16:00:00.000Z","stockId":2095,"sp":29.09,"lxr_fc_rights":14.79},{"date":"2010-08-17T16:00:00.000Z","stockId":2095,"sp":29.15,"lxr_fc_rights":14.82},{"date":"2010-08-18T16:00:00.000Z","stockId":2095,"sp":30,"lxr_fc_rights":15.25},{"date":"2010-08-19T16:00:00.000Z","stockId":2095,"sp":28.5,"lxr_fc_rights":14.49},{"date":"2010-08-22T16:00:00.000Z","stockId":2095,"sp":27.93,"lxr_fc_rights":14.2},{"date":"2010-08-23T16:00:00.000Z","stockId":2095,"sp":28.32,"lxr_fc_rights":14.4},{"date":"2010-08-24T16:00:00.000Z","stockId":2095,"sp":29.18,"lxr_fc_rights":14.84},{"date":"2010-08-25T16:00:00.000Z","stockId":2095,"sp":28.9,"lxr_fc_rights":14.7},{"date":"2010-08-26T16:00:00.000Z","stockId":2095,"sp":28.23,"lxr_fc_rights":14.35},{"date":"2010-08-29T16:00:00.000Z","stockId":2095,"sp":28.49,"lxr_fc_rights":14.49},{"date":"2010-08-30T16:00:00.000Z","stockId":2095,"sp":28.94,"lxr_fc_rights":14.72},{"date":"2010-08-31T16:00:00.000Z","stockId":2095,"sp":28.41,"lxr_fc_rights":14.45},{"date":"2010-09-01T16:00:00.000Z","stockId":2095,"sp":29.26,"lxr_fc_rights":14.88},{"date":"2010-09-02T16:00:00.000Z","stockId":2095,"sp":30.31,"lxr_fc_rights":15.41},{"date":"2010-09-05T16:00:00.000Z","stockId":2095,"sp":29.8,"lxr_fc_rights":15.15},{"date":"2010-09-06T16:00:00.000Z","stockId":2095,"sp":29.42,"lxr_fc_rights":14.96},{"date":"2010-09-07T16:00:00.000Z","stockId":2095,"sp":29.12,"lxr_fc_rights":14.81},{"date":"2010-09-08T16:00:00.000Z","stockId":2095,"sp":28.55,"lxr_fc_rights":14.52},{"date":"2010-09-09T16:00:00.000Z","stockId":2095,"sp":28.81,"lxr_fc_rights":14.65},{"date":"2010-09-12T16:00:00.000Z","stockId":2095,"sp":29.31,"lxr_fc_rights":14.9},{"date":"2010-09-13T16:00:00.000Z","stockId":2095,"sp":28.55,"lxr_fc_rights":14.52},{"date":"2010-09-14T16:00:00.000Z","stockId":2095,"sp":28.12,"lxr_fc_rights":14.3},{"date":"2010-09-15T16:00:00.000Z","stockId":2095,"sp":26.34,"lxr_fc_rights":13.39},{"date":"2010-09-16T16:00:00.000Z","stockId":2095,"sp":26.08,"lxr_fc_rights":13.26},{"date":"2010-09-19T16:00:00.000Z","stockId":2095,"sp":25.6,"lxr_fc_rights":13.02},{"date":"2010-09-20T16:00:00.000Z","stockId":2095,"sp":25.05,"lxr_fc_rights":12.74},{"date":"2010-09-26T16:00:00.000Z","stockId":2095,"sp":25.82,"lxr_fc_rights":13.13},{"date":"2010-09-27T16:00:00.000Z","stockId":2095,"sp":25.35,"lxr_fc_rights":12.89},{"date":"2010-09-28T16:00:00.000Z","stockId":2095,"sp":24.45,"lxr_fc_rights":12.43},{"date":"2010-09-29T16:00:00.000Z","stockId":2095,"sp":24.96,"lxr_fc_rights":12.69},{"date":"2010-10-07T16:00:00.000Z","stockId":2095,"sp":25.92,"lxr_fc_rights":13.18},{"date":"2010-10-10T16:00:00.000Z","stockId":2095,"sp":25.77,"lxr_fc_rights":13.1},{"date":"2010-10-11T16:00:00.000Z","stockId":2095,"sp":25.93,"lxr_fc_rights":13.19},{"date":"2010-10-12T16:00:00.000Z","stockId":2095,"sp":25.7,"lxr_fc_rights":13.07},{"date":"2010-10-13T16:00:00.000Z","stockId":2095,"sp":24.92,"lxr_fc_rights":12.67},{"date":"2010-10-14T16:00:00.000Z","stockId":2095,"sp":24.65,"lxr_fc_rights":12.53},{"date":"2010-10-17T16:00:00.000Z","stockId":2095,"sp":24.48,"lxr_fc_rights":12.45},{"date":"2010-10-18T16:00:00.000Z","stockId":2095,"sp":26.05,"lxr_fc_rights":13.25},{"date":"2010-10-19T16:00:00.000Z","stockId":2095,"sp":26.12,"lxr_fc_rights":13.28},{"date":"2010-10-20T16:00:00.000Z","stockId":2095,"sp":25.93,"lxr_fc_rights":13.19},{"date":"2010-10-21T16:00:00.000Z","stockId":2095,"sp":26.15,"lxr_fc_rights":13.3},{"date":"2010-10-24T16:00:00.000Z","stockId":2095,"sp":27.75,"lxr_fc_rights":14.11},{"date":"2010-10-25T16:00:00.000Z","stockId":2095,"sp":27.09,"lxr_fc_rights":13.77},{"date":"2010-10-26T16:00:00.000Z","stockId":2095,"sp":26.7,"lxr_fc_rights":13.58},{"date":"2010-10-27T16:00:00.000Z","stockId":2095,"sp":26.72,"lxr_fc_rights":13.59},{"date":"2010-10-28T16:00:00.000Z","stockId":2095,"sp":26.56,"lxr_fc_rights":13.51},{"date":"2010-10-31T16:00:00.000Z","stockId":2095,"sp":27.53,"lxr_fc_rights":14},{"date":"2010-11-01T16:00:00.000Z","stockId":2095,"sp":26.4,"lxr_fc_rights":13.42},{"date":"2010-11-02T16:00:00.000Z","stockId":2095,"sp":25.68,"lxr_fc_rights":13.06},{"date":"2010-11-03T16:00:00.000Z","stockId":2095,"sp":26.37,"lxr_fc_rights":13.41},{"date":"2010-11-04T16:00:00.000Z","stockId":2095,"sp":26.9,"lxr_fc_rights":13.68},{"date":"2010-11-07T16:00:00.000Z","stockId":2095,"sp":27.49,"lxr_fc_rights":13.98},{"date":"2010-11-08T16:00:00.000Z","stockId":2095,"sp":28.24,"lxr_fc_rights":14.36},{"date":"2010-11-09T16:00:00.000Z","stockId":2095,"sp":27.8,"lxr_fc_rights":14.14},{"date":"2010-11-10T16:00:00.000Z","stockId":2095,"sp":27.45,"lxr_fc_rights":13.96},{"date":"2010-11-11T16:00:00.000Z","stockId":2095,"sp":25.49,"lxr_fc_rights":12.96},{"date":"2010-11-14T16:00:00.000Z","stockId":2095,"sp":26.45,"lxr_fc_rights":13.45},{"date":"2010-11-15T16:00:00.000Z","stockId":2095,"sp":25.61,"lxr_fc_rights":13.02},{"date":"2010-11-16T16:00:00.000Z","stockId":2095,"sp":27.78,"lxr_fc_rights":14.13},{"date":"2010-11-17T16:00:00.000Z","stockId":2095,"sp":27.85,"lxr_fc_rights":14.16},{"date":"2010-11-18T16:00:00.000Z","stockId":2095,"sp":29.04,"lxr_fc_rights":14.77},{"date":"2010-11-21T16:00:00.000Z","stockId":2095,"sp":28.86,"lxr_fc_rights":14.67},{"date":"2010-11-22T16:00:00.000Z","stockId":2095,"sp":28.34,"lxr_fc_rights":14.41},{"date":"2010-11-23T16:00:00.000Z","stockId":2095,"sp":28.5,"lxr_fc_rights":14.49},{"date":"2010-11-24T16:00:00.000Z","stockId":2095,"sp":28.09,"lxr_fc_rights":14.28},{"date":"2010-11-25T16:00:00.000Z","stockId":2095,"sp":27.92,"lxr_fc_rights":14.2},{"date":"2010-11-28T16:00:00.000Z","stockId":2095,"sp":28.23,"lxr_fc_rights":14.35},{"date":"2010-11-29T16:00:00.000Z","stockId":2095,"sp":27.8,"lxr_fc_rights":14.14},{"date":"2010-11-30T16:00:00.000Z","stockId":2095,"sp":27.19,"lxr_fc_rights":13.83},{"date":"2010-12-01T16:00:00.000Z","stockId":2095,"sp":27.39,"lxr_fc_rights":13.93},{"date":"2010-12-02T16:00:00.000Z","stockId":2095,"sp":26.43,"lxr_fc_rights":13.44},{"date":"2010-12-05T16:00:00.000Z","stockId":2095,"sp":26.91,"lxr_fc_rights":13.68},{"date":"2010-12-06T16:00:00.000Z","stockId":2095,"sp":26.53,"lxr_fc_rights":13.49},{"date":"2010-12-07T16:00:00.000Z","stockId":2095,"sp":26.45,"lxr_fc_rights":13.45},{"date":"2010-12-08T16:00:00.000Z","stockId":2095,"sp":25.63,"lxr_fc_rights":13.03},{"date":"2010-12-09T16:00:00.000Z","stockId":2095,"sp":26.87,"lxr_fc_rights":13.66},{"date":"2010-12-12T16:00:00.000Z","stockId":2095,"sp":27.75,"lxr_fc_rights":14.11},{"date":"2010-12-13T16:00:00.000Z","stockId":2095,"sp":28.05,"lxr_fc_rights":14.26},{"date":"2010-12-14T16:00:00.000Z","stockId":2095,"sp":27.6,"lxr_fc_rights":14.03},{"date":"2010-12-15T16:00:00.000Z","stockId":2095,"sp":30.36,"lxr_fc_rights":15.44},{"date":"2010-12-16T16:00:00.000Z","stockId":2095,"sp":29.27,"lxr_fc_rights":14.88},{"date":"2010-12-19T16:00:00.000Z","stockId":2095,"sp":28.23,"lxr_fc_rights":14.35},{"date":"2010-12-20T16:00:00.000Z","stockId":2095,"sp":28.64,"lxr_fc_rights":14.56},{"date":"2010-12-21T16:00:00.000Z","stockId":2095,"sp":28.31,"lxr_fc_rights":14.4},{"date":"2010-12-22T16:00:00.000Z","stockId":2095,"sp":27.16,"lxr_fc_rights":13.81},{"date":"2010-12-23T16:00:00.000Z","stockId":2095,"sp":27.28,"lxr_fc_rights":13.87},{"date":"2010-12-26T16:00:00.000Z","stockId":2095,"sp":26.22,"lxr_fc_rights":13.33},{"date":"2010-12-27T16:00:00.000Z","stockId":2095,"sp":25.86,"lxr_fc_rights":13.15},{"date":"2010-12-28T16:00:00.000Z","stockId":2095,"sp":26.38,"lxr_fc_rights":13.41},{"date":"2010-12-29T16:00:00.000Z","stockId":2095,"sp":26.38,"lxr_fc_rights":13.41},{"date":"2010-12-30T16:00:00.000Z","stockId":2095,"sp":26.86,"lxr_fc_rights":13.66},{"date":"2011-01-03T16:00:00.000Z","stockId":2095,"sp":26.9,"lxr_fc_rights":13.68},{"date":"2011-01-04T16:00:00.000Z","stockId":2095,"sp":26.93,"lxr_fc_rights":13.69},{"date":"2011-01-05T16:00:00.000Z","stockId":2095,"sp":26.47,"lxr_fc_rights":13.46},{"date":"2011-01-06T16:00:00.000Z","stockId":2095,"sp":26.24,"lxr_fc_rights":13.34},{"date":"2011-01-09T16:00:00.000Z","stockId":2095,"sp":25.86,"lxr_fc_rights":13.15},{"date":"2011-01-10T16:00:00.000Z","stockId":2095,"sp":25.82,"lxr_fc_rights":13.13},{"date":"2011-01-11T16:00:00.000Z","stockId":2095,"sp":26.18,"lxr_fc_rights":13.31},{"date":"2011-01-12T16:00:00.000Z","stockId":2095,"sp":26.41,"lxr_fc_rights":13.43},{"date":"2011-01-13T16:00:00.000Z","stockId":2095,"sp":25.64,"lxr_fc_rights":13.04},{"date":"2011-01-16T16:00:00.000Z","stockId":2095,"sp":24.36,"lxr_fc_rights":12.39},{"date":"2011-01-17T16:00:00.000Z","stockId":2095,"sp":24.49,"lxr_fc_rights":12.45},{"date":"2011-01-18T16:00:00.000Z","stockId":2095,"sp":24.71,"lxr_fc_rights":12.56},{"date":"2011-01-19T16:00:00.000Z","stockId":2095,"sp":23.4,"lxr_fc_rights":11.9},{"date":"2011-01-20T16:00:00.000Z","stockId":2095,"sp":23.33,"lxr_fc_rights":11.86},{"date":"2011-01-23T16:00:00.000Z","stockId":2095,"sp":22.08,"lxr_fc_rights":11.23},{"date":"2011-01-24T16:00:00.000Z","stockId":2095,"sp":21.72,"lxr_fc_rights":11.04},{"date":"2011-01-25T16:00:00.000Z","stockId":2095,"sp":22.04,"lxr_fc_rights":11.21},{"date":"2011-01-26T16:00:00.000Z","stockId":2095,"sp":22.63,"lxr_fc_rights":11.51},{"date":"2011-01-27T16:00:00.000Z","stockId":2095,"sp":22.85,"lxr_fc_rights":11.62},{"date":"2011-01-30T16:00:00.000Z","stockId":2095,"sp":23.03,"lxr_fc_rights":11.71},{"date":"2011-01-31T16:00:00.000Z","stockId":2095,"sp":23.63,"lxr_fc_rights":12.02},{"date":"2011-02-08T16:00:00.000Z","stockId":2095,"sp":23.2,"lxr_fc_rights":11.8},{"date":"2011-02-09T16:00:00.000Z","stockId":2095,"sp":23.66,"lxr_fc_rights":12.03},{"date":"2011-02-10T16:00:00.000Z","stockId":2095,"sp":23.88,"lxr_fc_rights":12.14},{"date":"2011-02-13T16:00:00.000Z","stockId":2095,"sp":24.2,"lxr_fc_rights":12.31},{"date":"2011-02-14T16:00:00.000Z","stockId":2095,"sp":24.17,"lxr_fc_rights":12.29},{"date":"2011-02-15T16:00:00.000Z","stockId":2095,"sp":24.26,"lxr_fc_rights":12.34},{"date":"2011-02-16T16:00:00.000Z","stockId":2095,"sp":24.53,"lxr_fc_rights":12.47},{"date":"2011-02-17T16:00:00.000Z","stockId":2095,"sp":23.85,"lxr_fc_rights":12.13},{"date":"2011-02-20T16:00:00.000Z","stockId":2095,"sp":24.11,"lxr_fc_rights":12.26},{"date":"2011-02-21T16:00:00.000Z","stockId":2095,"sp":23.52,"lxr_fc_rights":11.96},{"date":"2011-02-22T16:00:00.000Z","stockId":2095,"sp":23.72,"lxr_fc_rights":12.06},{"date":"2011-02-23T16:00:00.000Z","stockId":2095,"sp":24.19,"lxr_fc_rights":12.3},{"date":"2011-02-24T16:00:00.000Z","stockId":2095,"sp":24.98,"lxr_fc_rights":12.7},{"date":"2011-02-27T16:00:00.000Z","stockId":2095,"sp":24.8,"lxr_fc_rights":12.61},{"date":"2011-02-28T16:00:00.000Z","stockId":2095,"sp":24.63,"lxr_fc_rights":12.52},{"date":"2011-03-01T16:00:00.000Z","stockId":2095,"sp":24.41,"lxr_fc_rights":12.41},{"date":"2011-03-02T16:00:00.000Z","stockId":2095,"sp":24.09,"lxr_fc_rights":12.25},{"date":"2011-03-03T16:00:00.000Z","stockId":2095,"sp":24.19,"lxr_fc_rights":12.3},{"date":"2011-03-06T16:00:00.000Z","stockId":2095,"sp":24.66,"lxr_fc_rights":12.54},{"date":"2011-03-07T16:00:00.000Z","stockId":2095,"sp":24.47,"lxr_fc_rights":12.44},{"date":"2011-03-08T16:00:00.000Z","stockId":2095,"sp":24.37,"lxr_fc_rights":12.39},{"date":"2011-03-09T16:00:00.000Z","stockId":2095,"sp":24.08,"lxr_fc_rights":12.24},{"date":"2011-03-10T16:00:00.000Z","stockId":2095,"sp":23.58,"lxr_fc_rights":11.99},{"date":"2011-03-13T16:00:00.000Z","stockId":2095,"sp":23.56,"lxr_fc_rights":11.98},{"date":"2011-03-14T16:00:00.000Z","stockId":2095,"sp":23.09,"lxr_fc_rights":11.74},{"date":"2011-03-15T16:00:00.000Z","stockId":2095,"sp":23.33,"lxr_fc_rights":11.86},{"date":"2011-03-16T16:00:00.000Z","stockId":2095,"sp":22.96,"lxr_fc_rights":11.67},{"date":"2011-03-17T16:00:00.000Z","stockId":2095,"sp":23.53,"lxr_fc_rights":11.96},{"date":"2011-03-20T16:00:00.000Z","stockId":2095,"sp":23.16,"lxr_fc_rights":11.78},{"date":"2011-03-21T16:00:00.000Z","stockId":2095,"sp":23.29,"lxr_fc_rights":11.84},{"date":"2011-03-22T16:00:00.000Z","stockId":2095,"sp":23.49,"lxr_fc_rights":11.94},{"date":"2011-03-23T16:00:00.000Z","stockId":2095,"sp":23.35,"lxr_fc_rights":11.87},{"date":"2011-03-24T16:00:00.000Z","stockId":2095,"sp":23.61,"lxr_fc_rights":12.01},{"date":"2011-03-27T16:00:00.000Z","stockId":2095,"sp":23.12,"lxr_fc_rights":11.76},{"date":"2011-03-28T16:00:00.000Z","stockId":2095,"sp":22.72,"lxr_fc_rights":11.55},{"date":"2011-03-29T16:00:00.000Z","stockId":2095,"sp":22.34,"lxr_fc_rights":11.36},{"date":"2011-03-30T16:00:00.000Z","stockId":2095,"sp":22.45,"lxr_fc_rights":11.42},{"date":"2011-03-31T16:00:00.000Z","stockId":2095,"sp":22.69,"lxr_fc_rights":11.54},{"date":"2011-04-05T16:00:00.000Z","stockId":2095,"sp":22.29,"lxr_fc_rights":11.33},{"date":"2011-04-06T16:00:00.000Z","stockId":2095,"sp":22.56,"lxr_fc_rights":11.47},{"date":"2011-04-07T16:00:00.000Z","stockId":2095,"sp":22.82,"lxr_fc_rights":11.6},{"date":"2011-04-10T16:00:00.000Z","stockId":2095,"sp":22.79,"lxr_fc_rights":11.59},{"date":"2011-04-11T16:00:00.000Z","stockId":2095,"sp":23.15,"lxr_fc_rights":11.77},{"date":"2011-04-12T16:00:00.000Z","stockId":2095,"sp":23.24,"lxr_fc_rights":11.82},{"date":"2011-04-13T16:00:00.000Z","stockId":2095,"sp":23.14,"lxr_fc_rights":11.77},{"date":"2011-04-14T16:00:00.000Z","stockId":2095,"sp":22.9,"lxr_fc_rights":11.64},{"date":"2011-04-17T16:00:00.000Z","stockId":2095,"sp":22.55,"lxr_fc_rights":11.47},{"date":"2011-04-18T16:00:00.000Z","stockId":2095,"sp":22.17,"lxr_fc_rights":11.27},{"date":"2011-04-19T16:00:00.000Z","stockId":2095,"sp":23.19,"lxr_fc_rights":11.79},{"date":"2011-04-20T16:00:00.000Z","stockId":2095,"sp":22.81,"lxr_fc_rights":11.6},{"date":"2011-04-21T16:00:00.000Z","stockId":2095,"sp":22.61,"lxr_fc_rights":11.5},{"date":"2011-04-25T16:00:00.000Z","stockId":2095,"sp":22.08,"lxr_fc_rights":11.23},{"date":"2011-04-26T16:00:00.000Z","stockId":2095,"sp":21.79,"lxr_fc_rights":11.08},{"date":"2011-04-27T16:00:00.000Z","stockId":2095,"sp":20.5,"lxr_fc_rights":10.42},{"date":"2011-04-28T16:00:00.000Z","stockId":2095,"sp":20.59,"lxr_fc_rights":10.47},{"date":"2011-05-02T16:00:00.000Z","stockId":2095,"sp":20.8,"lxr_fc_rights":10.58},{"date":"2011-05-03T16:00:00.000Z","stockId":2095,"sp":20.31,"lxr_fc_rights":10.33},{"date":"2011-05-04T16:00:00.000Z","stockId":2095,"sp":20.54,"lxr_fc_rights":10.44},{"date":"2011-05-05T16:00:00.000Z","stockId":2095,"sp":20.65,"lxr_fc_rights":10.5},{"date":"2011-05-08T16:00:00.000Z","stockId":2095,"sp":20.93,"lxr_fc_rights":10.64},{"date":"2011-05-09T16:00:00.000Z","stockId":2095,"sp":20.83,"lxr_fc_rights":10.59},{"date":"2011-05-10T16:00:00.000Z","stockId":2095,"sp":21.65,"lxr_fc_rights":11.01},{"date":"2011-05-11T16:00:00.000Z","stockId":2095,"sp":20.78,"lxr_fc_rights":10.57},{"date":"2011-05-12T16:00:00.000Z","stockId":2095,"sp":20.94,"lxr_fc_rights":10.65},{"date":"2011-05-15T16:00:00.000Z","stockId":2095,"sp":17.06,"lxr_fc_rights":10.46},{"date":"2011-05-16T16:00:00.000Z","stockId":2095,"sp":17.04,"lxr_fc_rights":10.45},{"date":"2011-05-17T16:00:00.000Z","stockId":2095,"sp":17.09,"lxr_fc_rights":10.48},{"date":"2011-05-18T16:00:00.000Z","stockId":2095,"sp":17.1,"lxr_fc_rights":10.48},{"date":"2011-05-19T16:00:00.000Z","stockId":2095,"sp":16.92,"lxr_fc_rights":10.37},{"date":"2011-05-22T16:00:00.000Z","stockId":2095,"sp":15.64,"lxr_fc_rights":9.59},{"date":"2011-05-23T16:00:00.000Z","stockId":2095,"sp":15.74,"lxr_fc_rights":9.65},{"date":"2011-05-24T16:00:00.000Z","stockId":2095,"sp":15.67,"lxr_fc_rights":9.61},{"date":"2011-05-25T16:00:00.000Z","stockId":2095,"sp":15.47,"lxr_fc_rights":9.48},{"date":"2011-05-26T16:00:00.000Z","stockId":2095,"sp":15.12,"lxr_fc_rights":9.27},{"date":"2011-05-29T16:00:00.000Z","stockId":2095,"sp":14.69,"lxr_fc_rights":9.01},{"date":"2011-05-30T16:00:00.000Z","stockId":2095,"sp":15.1,"lxr_fc_rights":9.26},{"date":"2011-05-31T16:00:00.000Z","stockId":2095,"sp":15.14,"lxr_fc_rights":9.28},{"date":"2011-06-01T16:00:00.000Z","stockId":2095,"sp":14.72,"lxr_fc_rights":9.02},{"date":"2011-06-02T16:00:00.000Z","stockId":2095,"sp":15.25,"lxr_fc_rights":9.35},{"date":"2011-06-06T16:00:00.000Z","stockId":2095,"sp":15.2,"lxr_fc_rights":9.32},{"date":"2011-06-07T16:00:00.000Z","stockId":2095,"sp":15.24,"lxr_fc_rights":9.34},{"date":"2011-06-08T16:00:00.000Z","stockId":2095,"sp":15.17,"lxr_fc_rights":9.3},{"date":"2011-06-09T16:00:00.000Z","stockId":2095,"sp":14.82,"lxr_fc_rights":9.09},{"date":"2011-06-12T16:00:00.000Z","stockId":2095,"sp":14.61,"lxr_fc_rights":8.96},{"date":"2011-06-13T16:00:00.000Z","stockId":2095,"sp":14.89,"lxr_fc_rights":9.13},{"date":"2011-06-14T16:00:00.000Z","stockId":2095,"sp":14.82,"lxr_fc_rights":9.09},{"date":"2011-06-15T16:00:00.000Z","stockId":2095,"sp":14.57,"lxr_fc_rights":8.93},{"date":"2011-06-16T16:00:00.000Z","stockId":2095,"sp":14.41,"lxr_fc_rights":8.83},{"date":"2011-06-19T16:00:00.000Z","stockId":2095,"sp":14.21,"lxr_fc_rights":8.71},{"date":"2011-06-20T16:00:00.000Z","stockId":2095,"sp":14.48,"lxr_fc_rights":8.88},{"date":"2011-06-21T16:00:00.000Z","stockId":2095,"sp":14.34,"lxr_fc_rights":8.79},{"date":"2011-06-22T16:00:00.000Z","stockId":2095,"sp":14.61,"lxr_fc_rights":8.96},{"date":"2011-06-23T16:00:00.000Z","stockId":2095,"sp":14.97,"lxr_fc_rights":9.18},{"date":"2011-06-26T16:00:00.000Z","stockId":2095,"sp":15.17,"lxr_fc_rights":9.3},{"date":"2011-06-27T16:00:00.000Z","stockId":2095,"sp":15.08,"lxr_fc_rights":9.25},{"date":"2011-06-28T16:00:00.000Z","stockId":2095,"sp":15.08,"lxr_fc_rights":9.25},{"date":"2011-06-29T16:00:00.000Z","stockId":2095,"sp":15.19,"lxr_fc_rights":9.31},{"date":"2011-06-30T16:00:00.000Z","stockId":2095,"sp":15.11,"lxr_fc_rights":9.26},{"date":"2011-07-03T16:00:00.000Z","stockId":2095,"sp":15.39,"lxr_fc_rights":9.44},{"date":"2011-07-04T16:00:00.000Z","stockId":2095,"sp":15.48,"lxr_fc_rights":9.49},{"date":"2011-07-05T16:00:00.000Z","stockId":2095,"sp":15.36,"lxr_fc_rights":9.42},{"date":"2011-07-06T16:00:00.000Z","stockId":2095,"sp":15.59,"lxr_fc_rights":9.56},{"date":"2011-07-07T16:00:00.000Z","stockId":2095,"sp":15.37,"lxr_fc_rights":9.42},{"date":"2011-07-10T16:00:00.000Z","stockId":2095,"sp":15.52,"lxr_fc_rights":9.52},{"date":"2011-07-11T16:00:00.000Z","stockId":2095,"sp":15.11,"lxr_fc_rights":9.26},{"date":"2011-07-12T16:00:00.000Z","stockId":2095,"sp":15.32,"lxr_fc_rights":9.39},{"date":"2011-07-13T16:00:00.000Z","stockId":2095,"sp":15.75,"lxr_fc_rights":9.66},{"date":"2011-07-14T16:00:00.000Z","stockId":2095,"sp":15.89,"lxr_fc_rights":9.74},{"date":"2011-07-17T16:00:00.000Z","stockId":2095,"sp":15.8,"lxr_fc_rights":9.69},{"date":"2011-07-18T16:00:00.000Z","stockId":2095,"sp":15.69,"lxr_fc_rights":9.62},{"date":"2011-07-19T16:00:00.000Z","stockId":2095,"sp":15.67,"lxr_fc_rights":9.61},{"date":"2011-07-20T16:00:00.000Z","stockId":2095,"sp":15.3,"lxr_fc_rights":9.38},{"date":"2011-07-21T16:00:00.000Z","stockId":2095,"sp":15.3,"lxr_fc_rights":9.38},{"date":"2011-07-24T16:00:00.000Z","stockId":2095,"sp":14.48,"lxr_fc_rights":8.88},{"date":"2011-07-25T16:00:00.000Z","stockId":2095,"sp":14.38,"lxr_fc_rights":8.82},{"date":"2011-07-26T16:00:00.000Z","stockId":2095,"sp":14.57,"lxr_fc_rights":8.93},{"date":"2011-07-27T16:00:00.000Z","stockId":2095,"sp":14.72,"lxr_fc_rights":9.02},{"date":"2011-07-28T16:00:00.000Z","stockId":2095,"sp":14.57,"lxr_fc_rights":8.93},{"date":"2011-07-31T16:00:00.000Z","stockId":2095,"sp":14.7,"lxr_fc_rights":9.01},{"date":"2011-08-01T16:00:00.000Z","stockId":2095,"sp":14.87,"lxr_fc_rights":9.12},{"date":"2011-08-02T16:00:00.000Z","stockId":2095,"sp":14.94,"lxr_fc_rights":9.16},{"date":"2011-08-03T16:00:00.000Z","stockId":2095,"sp":14.85,"lxr_fc_rights":9.1},{"date":"2011-08-04T16:00:00.000Z","stockId":2095,"sp":14.29,"lxr_fc_rights":8.76},{"date":"2011-08-07T16:00:00.000Z","stockId":2095,"sp":13.01,"lxr_fc_rights":7.98},{"date":"2011-08-08T16:00:00.000Z","stockId":2095,"sp":12.7,"lxr_fc_rights":7.79},{"date":"2011-08-09T16:00:00.000Z","stockId":2095,"sp":13.18,"lxr_fc_rights":8.08},{"date":"2011-08-10T16:00:00.000Z","stockId":2095,"sp":13.18,"lxr_fc_rights":8.08},{"date":"2011-08-11T16:00:00.000Z","stockId":2095,"sp":13.26,"lxr_fc_rights":8.13},{"date":"2011-08-14T16:00:00.000Z","stockId":2095,"sp":14.59,"lxr_fc_rights":8.95},{"date":"2011-08-15T16:00:00.000Z","stockId":2095,"sp":15.65,"lxr_fc_rights":9.59},{"date":"2011-08-16T16:00:00.000Z","stockId":2095,"sp":15.45,"lxr_fc_rights":9.47},{"date":"2011-08-17T16:00:00.000Z","stockId":2095,"sp":14.95,"lxr_fc_rights":9.17},{"date":"2011-08-18T16:00:00.000Z","stockId":2095,"sp":14.79,"lxr_fc_rights":9.07},{"date":"2011-08-21T16:00:00.000Z","stockId":2095,"sp":16.27,"lxr_fc_rights":9.98},{"date":"2011-08-22T16:00:00.000Z","stockId":2095,"sp":16.51,"lxr_fc_rights":10.12},{"date":"2011-08-23T16:00:00.000Z","stockId":2095,"sp":16.84,"lxr_fc_rights":10.32},{"date":"2011-08-24T16:00:00.000Z","stockId":2095,"sp":16.75,"lxr_fc_rights":10.27},{"date":"2011-08-25T16:00:00.000Z","stockId":2095,"sp":17.21,"lxr_fc_rights":10.55},{"date":"2011-08-28T16:00:00.000Z","stockId":2095,"sp":16.5,"lxr_fc_rights":10.12},{"date":"2011-08-29T16:00:00.000Z","stockId":2095,"sp":17.3,"lxr_fc_rights":10.61},{"date":"2011-08-30T16:00:00.000Z","stockId":2095,"sp":16.91,"lxr_fc_rights":10.37},{"date":"2011-08-31T16:00:00.000Z","stockId":2095,"sp":17.38,"lxr_fc_rights":10.66},{"date":"2011-09-01T16:00:00.000Z","stockId":2095,"sp":17.15,"lxr_fc_rights":10.51},{"date":"2011-09-04T16:00:00.000Z","stockId":2095,"sp":16.51,"lxr_fc_rights":10.12},{"date":"2011-09-05T16:00:00.000Z","stockId":2095,"sp":16.22,"lxr_fc_rights":9.94},{"date":"2011-09-06T16:00:00.000Z","stockId":2095,"sp":17.15,"lxr_fc_rights":10.51},{"date":"2011-09-07T16:00:00.000Z","stockId":2095,"sp":16.6,"lxr_fc_rights":10.18},{"date":"2011-09-08T16:00:00.000Z","stockId":2095,"sp":16.61,"lxr_fc_rights":10.18},{"date":"2011-09-12T16:00:00.000Z","stockId":2095,"sp":16.24,"lxr_fc_rights":9.96},{"date":"2011-09-13T16:00:00.000Z","stockId":2095,"sp":16.58,"lxr_fc_rights":10.17},{"date":"2011-09-14T16:00:00.000Z","stockId":2095,"sp":17.24,"lxr_fc_rights":10.57},{"date":"2011-09-15T16:00:00.000Z","stockId":2095,"sp":16.86,"lxr_fc_rights":10.34},{"date":"2011-09-18T16:00:00.000Z","stockId":2095,"sp":16.36,"lxr_fc_rights":10.03},{"date":"2011-09-19T16:00:00.000Z","stockId":2095,"sp":16.21,"lxr_fc_rights":9.94},{"date":"2011-09-20T16:00:00.000Z","stockId":2095,"sp":16.92,"lxr_fc_rights":10.37},{"date":"2011-09-21T16:00:00.000Z","stockId":2095,"sp":16.4,"lxr_fc_rights":10.05},{"date":"2011-09-22T16:00:00.000Z","stockId":2095,"sp":15.8,"lxr_fc_rights":9.69},{"date":"2011-09-25T16:00:00.000Z","stockId":2095,"sp":14.85,"lxr_fc_rights":9.1},{"date":"2011-09-26T16:00:00.000Z","stockId":2095,"sp":14.75,"lxr_fc_rights":9.04},{"date":"2011-09-27T16:00:00.000Z","stockId":2095,"sp":14.48,"lxr_fc_rights":8.88},{"date":"2011-09-28T16:00:00.000Z","stockId":2095,"sp":13.6,"lxr_fc_rights":8.34},{"date":"2011-09-29T16:00:00.000Z","stockId":2095,"sp":13.62,"lxr_fc_rights":8.35},{"date":"2011-10-09T16:00:00.000Z","stockId":2095,"sp":13.44,"lxr_fc_rights":8.24},{"date":"2011-10-10T16:00:00.000Z","stockId":2095,"sp":13.46,"lxr_fc_rights":8.25},{"date":"2011-10-11T16:00:00.000Z","stockId":2095,"sp":14.12,"lxr_fc_rights":8.66},{"date":"2011-10-12T16:00:00.000Z","stockId":2095,"sp":14.67,"lxr_fc_rights":8.99},{"date":"2011-10-13T16:00:00.000Z","stockId":2095,"sp":14.68,"lxr_fc_rights":9},{"date":"2011-10-16T16:00:00.000Z","stockId":2095,"sp":15.18,"lxr_fc_rights":9.31},{"date":"2011-10-17T16:00:00.000Z","stockId":2095,"sp":14.83,"lxr_fc_rights":9.09},{"date":"2011-10-18T16:00:00.000Z","stockId":2095,"sp":14.62,"lxr_fc_rights":8.96},{"date":"2011-10-19T16:00:00.000Z","stockId":2095,"sp":13.7,"lxr_fc_rights":8.4},{"date":"2011-10-20T16:00:00.000Z","stockId":2095,"sp":13.23,"lxr_fc_rights":8.11},{"date":"2011-10-23T16:00:00.000Z","stockId":2095,"sp":13.53,"lxr_fc_rights":8.3},{"date":"2011-10-24T16:00:00.000Z","stockId":2095,"sp":13.93,"lxr_fc_rights":8.54},{"date":"2011-10-25T16:00:00.000Z","stockId":2095,"sp":14.9,"lxr_fc_rights":9.14},{"date":"2011-10-26T16:00:00.000Z","stockId":2095,"sp":14.5,"lxr_fc_rights":8.89},{"date":"2011-10-27T16:00:00.000Z","stockId":2095,"sp":14.81,"lxr_fc_rights":9.08},{"date":"2011-10-30T16:00:00.000Z","stockId":2095,"sp":15.18,"lxr_fc_rights":9.31},{"date":"2011-10-31T16:00:00.000Z","stockId":2095,"sp":14.81,"lxr_fc_rights":9.08},{"date":"2011-11-01T16:00:00.000Z","stockId":2095,"sp":15.91,"lxr_fc_rights":9.75},{"date":"2011-11-02T16:00:00.000Z","stockId":2095,"sp":15.97,"lxr_fc_rights":9.79},{"date":"2011-11-03T16:00:00.000Z","stockId":2095,"sp":16.15,"lxr_fc_rights":9.9},{"date":"2011-11-06T16:00:00.000Z","stockId":2095,"sp":16.99,"lxr_fc_rights":10.42},{"date":"2011-11-07T16:00:00.000Z","stockId":2095,"sp":16.15,"lxr_fc_rights":9.9},{"date":"2011-11-08T16:00:00.000Z","stockId":2095,"sp":17.28,"lxr_fc_rights":10.59},{"date":"2011-11-09T16:00:00.000Z","stockId":2095,"sp":16.64,"lxr_fc_rights":10.2},{"date":"2011-11-10T16:00:00.000Z","stockId":2095,"sp":16.36,"lxr_fc_rights":10.03},{"date":"2011-11-13T16:00:00.000Z","stockId":2095,"sp":17.12,"lxr_fc_rights":10.5},{"date":"2011-11-14T16:00:00.000Z","stockId":2095,"sp":16.88,"lxr_fc_rights":10.35},{"date":"2011-11-15T16:00:00.000Z","stockId":2095,"sp":16.32,"lxr_fc_rights":10.01},{"date":"2011-11-16T16:00:00.000Z","stockId":2095,"sp":16.96,"lxr_fc_rights":10.4},{"date":"2011-11-17T16:00:00.000Z","stockId":2095,"sp":16.06,"lxr_fc_rights":9.85},{"date":"2011-11-20T16:00:00.000Z","stockId":2095,"sp":15.8,"lxr_fc_rights":9.69},{"date":"2011-11-21T16:00:00.000Z","stockId":2095,"sp":15.7,"lxr_fc_rights":9.63},{"date":"2011-11-22T16:00:00.000Z","stockId":2095,"sp":15.98,"lxr_fc_rights":9.8},{"date":"2011-11-23T16:00:00.000Z","stockId":2095,"sp":15.75,"lxr_fc_rights":9.66},{"date":"2011-11-24T16:00:00.000Z","stockId":2095,"sp":15.26,"lxr_fc_rights":9.36},{"date":"2011-11-27T16:00:00.000Z","stockId":2095,"sp":15.26,"lxr_fc_rights":9.36},{"date":"2011-11-28T16:00:00.000Z","stockId":2095,"sp":15.64,"lxr_fc_rights":9.59},{"date":"2011-11-29T16:00:00.000Z","stockId":2095,"sp":14.45,"lxr_fc_rights":8.86},{"date":"2011-11-30T16:00:00.000Z","stockId":2095,"sp":14.94,"lxr_fc_rights":9.16},{"date":"2011-12-01T16:00:00.000Z","stockId":2095,"sp":14.6,"lxr_fc_rights":9.04},{"date":"2011-12-04T16:00:00.000Z","stockId":2095,"sp":14.19,"lxr_fc_rights":8.69},{"date":"2011-12-05T16:00:00.000Z","stockId":2095,"sp":14.32,"lxr_fc_rights":8.78},{"date":"2011-12-06T16:00:00.000Z","stockId":2095,"sp":14.29,"lxr_fc_rights":8.76},{"date":"2011-12-07T16:00:00.000Z","stockId":2095,"sp":14.32,"lxr_fc_rights":8.78},{"date":"2011-12-08T16:00:00.000Z","stockId":2095,"sp":14.02,"lxr_fc_rights":8.6},{"date":"2011-12-11T16:00:00.000Z","stockId":2095,"sp":13.91,"lxr_fc_rights":8.53},{"date":"2011-12-12T16:00:00.000Z","stockId":2095,"sp":13.27,"lxr_fc_rights":8.09},{"date":"2011-12-13T16:00:00.000Z","stockId":2095,"sp":13.2,"lxr_fc_rights":8.02},{"date":"2011-12-14T16:00:00.000Z","stockId":2095,"sp":12.88,"lxr_fc_rights":7.74},{"date":"2011-12-15T16:00:00.000Z","stockId":2095,"sp":13.28,"lxr_fc_rights":8.14},{"date":"2011-12-18T16:00:00.000Z","stockId":2095,"sp":13.55,"lxr_fc_rights":8.31},{"date":"2011-12-19T16:00:00.000Z","stockId":2095,"sp":13.12,"lxr_fc_rights":8.04},{"date":"2011-12-20T16:00:00.000Z","stockId":2095,"sp":13.35,"lxr_fc_rights":8.18},{"date":"2011-12-21T16:00:00.000Z","stockId":2095,"sp":12.81,"lxr_fc_rights":7.85},{"date":"2011-12-22T16:00:00.000Z","stockId":2095,"sp":12.71,"lxr_fc_rights":7.79},{"date":"2011-12-25T16:00:00.000Z","stockId":2095,"sp":12.9,"lxr_fc_rights":7.91},{"date":"2011-12-26T16:00:00.000Z","stockId":2095,"sp":12.3,"lxr_fc_rights":7.54},{"date":"2011-12-27T16:00:00.000Z","stockId":2095,"sp":11.84,"lxr_fc_rights":7.26},{"date":"2011-12-28T16:00:00.000Z","stockId":2095,"sp":11.62,"lxr_fc_rights":7.12},{"date":"2011-12-29T16:00:00.000Z","stockId":2095,"sp":11.84,"lxr_fc_rights":7.26},{"date":"2012-01-03T16:00:00.000Z","stockId":2095,"sp":11.62,"lxr_fc_rights":7.12},{"date":"2012-01-04T16:00:00.000Z","stockId":2095,"sp":10.69,"lxr_fc_rights":6.55},{"date":"2012-01-05T16:00:00.000Z","stockId":2095,"sp":10.85,"lxr_fc_rights":6.65},{"date":"2012-01-08T16:00:00.000Z","stockId":2095,"sp":11.32,"lxr_fc_rights":6.94},{"date":"2012-01-09T16:00:00.000Z","stockId":2095,"sp":11.78,"lxr_fc_rights":7.22},{"date":"2012-01-10T16:00:00.000Z","stockId":2095,"sp":11.96,"lxr_fc_rights":7.33},{"date":"2012-01-11T16:00:00.000Z","stockId":2095,"sp":11.72,"lxr_fc_rights":7.19},{"date":"2012-01-12T16:00:00.000Z","stockId":2095,"sp":11.18,"lxr_fc_rights":6.85},{"date":"2012-01-15T16:00:00.000Z","stockId":2095,"sp":10.63,"lxr_fc_rights":6.52},{"date":"2012-01-16T16:00:00.000Z","stockId":2095,"sp":11.34,"lxr_fc_rights":6.95},{"date":"2012-01-17T16:00:00.000Z","stockId":2095,"sp":10.9,"lxr_fc_rights":6.68},{"date":"2012-01-18T16:00:00.000Z","stockId":2095,"sp":10.99,"lxr_fc_rights":6.74},{"date":"2012-01-19T16:00:00.000Z","stockId":2095,"sp":11.23,"lxr_fc_rights":6.89},{"date":"2012-01-29T16:00:00.000Z","stockId":2095,"sp":11.2,"lxr_fc_rights":6.87},{"date":"2012-01-30T16:00:00.000Z","stockId":2095,"sp":11.04,"lxr_fc_rights":6.77},{"date":"2012-01-31T16:00:00.000Z","stockId":2095,"sp":11.08,"lxr_fc_rights":6.79},{"date":"2012-02-01T16:00:00.000Z","stockId":2095,"sp":11.35,"lxr_fc_rights":6.96},{"date":"2012-02-02T16:00:00.000Z","stockId":2095,"sp":12,"lxr_fc_rights":7.36},{"date":"2012-02-05T16:00:00.000Z","stockId":2095,"sp":12.08,"lxr_fc_rights":7.41},{"date":"2012-02-06T16:00:00.000Z","stockId":2095,"sp":11.84,"lxr_fc_rights":7.26},{"date":"2012-02-07T16:00:00.000Z","stockId":2095,"sp":12.19,"lxr_fc_rights":7.47},{"date":"2012-02-08T16:00:00.000Z","stockId":2095,"sp":12.31,"lxr_fc_rights":7.55},{"date":"2012-02-09T16:00:00.000Z","stockId":2095,"sp":12.18,"lxr_fc_rights":7.47},{"date":"2012-02-12T16:00:00.000Z","stockId":2095,"sp":12.33,"lxr_fc_rights":7.56},{"date":"2012-02-13T16:00:00.000Z","stockId":2095,"sp":12.29,"lxr_fc_rights":7.53},{"date":"2012-02-14T16:00:00.000Z","stockId":2095,"sp":12.69,"lxr_fc_rights":7.78},{"date":"2012-02-15T16:00:00.000Z","stockId":2095,"sp":12.82,"lxr_fc_rights":7.86},{"date":"2012-02-16T16:00:00.000Z","stockId":2095,"sp":13.68,"lxr_fc_rights":8.39},{"date":"2012-02-19T16:00:00.000Z","stockId":2095,"sp":13.67,"lxr_fc_rights":8.38},{"date":"2012-02-20T16:00:00.000Z","stockId":2095,"sp":14.08,"lxr_fc_rights":8.63},{"date":"2012-02-21T16:00:00.000Z","stockId":2095,"sp":14.82,"lxr_fc_rights":9.09},{"date":"2012-02-22T16:00:00.000Z","stockId":2095,"sp":14.5,"lxr_fc_rights":8.89},{"date":"2012-02-23T16:00:00.000Z","stockId":2095,"sp":14.49,"lxr_fc_rights":8.88},{"date":"2012-02-26T16:00:00.000Z","stockId":2095,"sp":14.52,"lxr_fc_rights":8.9},{"date":"2012-02-27T16:00:00.000Z","stockId":2095,"sp":14.14,"lxr_fc_rights":8.67},{"date":"2012-02-28T16:00:00.000Z","stockId":2095,"sp":13.63,"lxr_fc_rights":8.36},{"date":"2012-02-29T16:00:00.000Z","stockId":2095,"sp":13.65,"lxr_fc_rights":8.37},{"date":"2012-03-01T16:00:00.000Z","stockId":2095,"sp":13.85,"lxr_fc_rights":8.49},{"date":"2012-03-04T16:00:00.000Z","stockId":2095,"sp":13.94,"lxr_fc_rights":8.55},{"date":"2012-03-05T16:00:00.000Z","stockId":2095,"sp":13.8,"lxr_fc_rights":8.46},{"date":"2012-03-06T16:00:00.000Z","stockId":2095,"sp":13.99,"lxr_fc_rights":8.58},{"date":"2012-03-07T16:00:00.000Z","stockId":2095,"sp":14.21,"lxr_fc_rights":8.71},{"date":"2012-03-08T16:00:00.000Z","stockId":2095,"sp":14.55,"lxr_fc_rights":8.92},{"date":"2012-03-11T16:00:00.000Z","stockId":2095,"sp":14.39,"lxr_fc_rights":8.82},{"date":"2012-03-12T16:00:00.000Z","stockId":2095,"sp":14.32,"lxr_fc_rights":8.78},{"date":"2012-03-13T16:00:00.000Z","stockId":2095,"sp":13.44,"lxr_fc_rights":8.24},{"date":"2012-03-14T16:00:00.000Z","stockId":2095,"sp":12.87,"lxr_fc_rights":7.89},{"date":"2012-03-15T16:00:00.000Z","stockId":2095,"sp":13.15,"lxr_fc_rights":8.06},{"date":"2012-03-18T16:00:00.000Z","stockId":2095,"sp":13.2,"lxr_fc_rights":8.09},{"date":"2012-03-19T16:00:00.000Z","stockId":2095,"sp":12.82,"lxr_fc_rights":7.86},{"date":"2012-03-20T16:00:00.000Z","stockId":2095,"sp":12.74,"lxr_fc_rights":7.81},{"date":"2012-03-21T16:00:00.000Z","stockId":2095,"sp":13.01,"lxr_fc_rights":7.98},{"date":"2012-03-22T16:00:00.000Z","stockId":2095,"sp":12.67,"lxr_fc_rights":7.77},{"date":"2012-03-25T16:00:00.000Z","stockId":2095,"sp":12.86,"lxr_fc_rights":7.88},{"date":"2012-03-26T16:00:00.000Z","stockId":2095,"sp":14.15,"lxr_fc_rights":8.68},{"date":"2012-03-27T16:00:00.000Z","stockId":2095,"sp":14.44,"lxr_fc_rights":8.85},{"date":"2012-03-28T16:00:00.000Z","stockId":2095,"sp":15.22,"lxr_fc_rights":9.33},{"date":"2012-03-29T16:00:00.000Z","stockId":2095,"sp":14.5,"lxr_fc_rights":8.89},{"date":"2012-04-04T16:00:00.000Z","stockId":2095,"sp":14.87,"lxr_fc_rights":9.12},{"date":"2012-04-05T16:00:00.000Z","stockId":2095,"sp":15.52,"lxr_fc_rights":9.52},{"date":"2012-04-08T16:00:00.000Z","stockId":2095,"sp":14.79,"lxr_fc_rights":9.07},{"date":"2012-04-09T16:00:00.000Z","stockId":2095,"sp":15.16,"lxr_fc_rights":9.29},{"date":"2012-04-10T16:00:00.000Z","stockId":2095,"sp":14.98,"lxr_fc_rights":9.18},{"date":"2012-04-11T16:00:00.000Z","stockId":2095,"sp":15.51,"lxr_fc_rights":9.51},{"date":"2012-04-12T16:00:00.000Z","stockId":2095,"sp":15.2,"lxr_fc_rights":9.32},{"date":"2012-04-15T16:00:00.000Z","stockId":2095,"sp":14.8,"lxr_fc_rights":9.07},{"date":"2012-04-16T16:00:00.000Z","stockId":2095,"sp":14.68,"lxr_fc_rights":9},{"date":"2012-04-17T16:00:00.000Z","stockId":2095,"sp":15.17,"lxr_fc_rights":9.3},{"date":"2012-04-18T16:00:00.000Z","stockId":2095,"sp":14.86,"lxr_fc_rights":9.11},{"date":"2012-04-19T16:00:00.000Z","stockId":2095,"sp":14.7,"lxr_fc_rights":9.01},{"date":"2012-04-22T16:00:00.000Z","stockId":2095,"sp":13.35,"lxr_fc_rights":8.18},{"date":"2012-04-23T16:00:00.000Z","stockId":2095,"sp":13.6,"lxr_fc_rights":8.34},{"date":"2012-04-24T16:00:00.000Z","stockId":2095,"sp":13.95,"lxr_fc_rights":8.55},{"date":"2012-04-25T16:00:00.000Z","stockId":2095,"sp":13.56,"lxr_fc_rights":8.31},{"date":"2012-04-26T16:00:00.000Z","stockId":2095,"sp":13.54,"lxr_fc_rights":8.3},{"date":"2012-05-01T16:00:00.000Z","stockId":2095,"sp":13.68,"lxr_fc_rights":8.39},{"date":"2012-05-02T16:00:00.000Z","stockId":2095,"sp":14.04,"lxr_fc_rights":8.61},{"date":"2012-05-03T16:00:00.000Z","stockId":2095,"sp":14.44,"lxr_fc_rights":8.85},{"date":"2012-05-06T16:00:00.000Z","stockId":2095,"sp":14.23,"lxr_fc_rights":8.72},{"date":"2012-05-07T16:00:00.000Z","stockId":2095,"sp":14.34,"lxr_fc_rights":8.79},{"date":"2012-05-08T16:00:00.000Z","stockId":2095,"sp":13.81,"lxr_fc_rights":8.47},{"date":"2012-05-09T16:00:00.000Z","stockId":2095,"sp":13.79,"lxr_fc_rights":8.45},{"date":"2012-05-10T16:00:00.000Z","stockId":2095,"sp":13.77,"lxr_fc_rights":8.44},{"date":"2012-05-13T16:00:00.000Z","stockId":2095,"sp":13.45,"lxr_fc_rights":8.25},{"date":"2012-05-14T16:00:00.000Z","stockId":2095,"sp":13.76,"lxr_fc_rights":8.44},{"date":"2012-05-15T16:00:00.000Z","stockId":2095,"sp":13.21,"lxr_fc_rights":8.1},{"date":"2012-05-16T16:00:00.000Z","stockId":2095,"sp":13.4,"lxr_fc_rights":8.22},{"date":"2012-05-17T16:00:00.000Z","stockId":2095,"sp":13.22,"lxr_fc_rights":8.11},{"date":"2012-05-20T16:00:00.000Z","stockId":2095,"sp":13.64,"lxr_fc_rights":8.36},{"date":"2012-05-21T16:00:00.000Z","stockId":2095,"sp":13.66,"lxr_fc_rights":8.37},{"date":"2012-05-22T16:00:00.000Z","stockId":2095,"sp":13.49,"lxr_fc_rights":8.27},{"date":"2012-05-23T16:00:00.000Z","stockId":2095,"sp":13.49,"lxr_fc_rights":8.27},{"date":"2012-05-24T16:00:00.000Z","stockId":2095,"sp":13.07,"lxr_fc_rights":8.01},{"date":"2012-05-28T16:00:00.000Z","stockId":2095,"sp":13.52,"lxr_fc_rights":8.29},{"date":"2012-05-29T16:00:00.000Z","stockId":2095,"sp":13.58,"lxr_fc_rights":8.33},{"date":"2012-05-30T16:00:00.000Z","stockId":2095,"sp":13.75,"lxr_fc_rights":8.43},{"date":"2012-05-31T16:00:00.000Z","stockId":2095,"sp":13.57,"lxr_fc_rights":8.32},{"date":"2012-06-03T16:00:00.000Z","stockId":2095,"sp":13.09,"lxr_fc_rights":8.03},{"date":"2012-06-04T16:00:00.000Z","stockId":2095,"sp":12.95,"lxr_fc_rights":7.94},{"date":"2012-06-05T16:00:00.000Z","stockId":2095,"sp":12.86,"lxr_fc_rights":7.88},{"date":"2012-06-06T16:00:00.000Z","stockId":2095,"sp":12.72,"lxr_fc_rights":7.8},{"date":"2012-06-07T16:00:00.000Z","stockId":2095,"sp":12.74,"lxr_fc_rights":7.87},{"date":"2012-06-10T16:00:00.000Z","stockId":2095,"sp":12.96,"lxr_fc_rights":8.01},{"date":"2012-06-11T16:00:00.000Z","stockId":2095,"sp":12.81,"lxr_fc_rights":7.92},{"date":"2012-06-12T16:00:00.000Z","stockId":2095,"sp":13,"lxr_fc_rights":8.03},{"date":"2012-06-13T16:00:00.000Z","stockId":2095,"sp":12.85,"lxr_fc_rights":7.94},{"date":"2012-06-14T16:00:00.000Z","stockId":2095,"sp":12.84,"lxr_fc_rights":7.93},{"date":"2012-06-17T16:00:00.000Z","stockId":2095,"sp":13.09,"lxr_fc_rights":8.09},{"date":"2012-06-18T16:00:00.000Z","stockId":2095,"sp":12.83,"lxr_fc_rights":7.93},{"date":"2012-06-19T16:00:00.000Z","stockId":2095,"sp":13.34,"lxr_fc_rights":8.24},{"date":"2012-06-20T16:00:00.000Z","stockId":2095,"sp":13.26,"lxr_fc_rights":8.19},{"date":"2012-06-24T16:00:00.000Z","stockId":2095,"sp":12.3,"lxr_fc_rights":7.6},{"date":"2012-06-25T16:00:00.000Z","stockId":2095,"sp":12.1,"lxr_fc_rights":7.48},{"date":"2012-06-26T16:00:00.000Z","stockId":2095,"sp":12.03,"lxr_fc_rights":7.43},{"date":"2012-06-27T16:00:00.000Z","stockId":2095,"sp":11.82,"lxr_fc_rights":7.3},{"date":"2012-06-28T16:00:00.000Z","stockId":2095,"sp":11.96,"lxr_fc_rights":7.39},{"date":"2012-07-01T16:00:00.000Z","stockId":2095,"sp":12.14,"lxr_fc_rights":7.5},{"date":"2012-07-02T16:00:00.000Z","stockId":2095,"sp":12.19,"lxr_fc_rights":7.53},{"date":"2012-07-03T16:00:00.000Z","stockId":2095,"sp":12.18,"lxr_fc_rights":7.53},{"date":"2012-07-04T16:00:00.000Z","stockId":2095,"sp":11.85,"lxr_fc_rights":7.32},{"date":"2012-07-05T16:00:00.000Z","stockId":2095,"sp":12.11,"lxr_fc_rights":7.48},{"date":"2012-07-08T16:00:00.000Z","stockId":2095,"sp":11.82,"lxr_fc_rights":7.3},{"date":"2012-07-09T16:00:00.000Z","stockId":2095,"sp":11.81,"lxr_fc_rights":7.3},{"date":"2012-07-10T16:00:00.000Z","stockId":2095,"sp":11.94,"lxr_fc_rights":7.38},{"date":"2012-07-11T16:00:00.000Z","stockId":2095,"sp":12.12,"lxr_fc_rights":7.49},{"date":"2012-07-12T16:00:00.000Z","stockId":2095,"sp":11.97,"lxr_fc_rights":7.4},{"date":"2012-07-15T16:00:00.000Z","stockId":2095,"sp":11.08,"lxr_fc_rights":6.85},{"date":"2012-07-16T16:00:00.000Z","stockId":2095,"sp":11.28,"lxr_fc_rights":6.97},{"date":"2012-07-17T16:00:00.000Z","stockId":2095,"sp":11.26,"lxr_fc_rights":6.96},{"date":"2012-07-18T16:00:00.000Z","stockId":2095,"sp":11.35,"lxr_fc_rights":7.01},{"date":"2012-07-19T16:00:00.000Z","stockId":2095,"sp":11.29,"lxr_fc_rights":6.98},{"date":"2012-07-22T16:00:00.000Z","stockId":2095,"sp":11.15,"lxr_fc_rights":6.89},{"date":"2012-07-23T16:00:00.000Z","stockId":2095,"sp":11.23,"lxr_fc_rights":6.94},{"date":"2012-07-24T16:00:00.000Z","stockId":2095,"sp":11.16,"lxr_fc_rights":6.9},{"date":"2012-07-25T16:00:00.000Z","stockId":2095,"sp":11.28,"lxr_fc_rights":6.97},{"date":"2012-07-26T16:00:00.000Z","stockId":2095,"sp":11.42,"lxr_fc_rights":7.06},{"date":"2012-07-29T16:00:00.000Z","stockId":2095,"sp":11.09,"lxr_fc_rights":6.85},{"date":"2012-07-30T16:00:00.000Z","stockId":2095,"sp":10.88,"lxr_fc_rights":6.72},{"date":"2012-07-31T16:00:00.000Z","stockId":2095,"sp":11.1,"lxr_fc_rights":6.86},{"date":"2012-08-01T16:00:00.000Z","stockId":2095,"sp":11.29,"lxr_fc_rights":6.98},{"date":"2012-08-02T16:00:00.000Z","stockId":2095,"sp":11.54,"lxr_fc_rights":7.13},{"date":"2012-08-05T16:00:00.000Z","stockId":2095,"sp":11.86,"lxr_fc_rights":7.33},{"date":"2012-08-06T16:00:00.000Z","stockId":2095,"sp":11.78,"lxr_fc_rights":7.28},{"date":"2012-08-07T16:00:00.000Z","stockId":2095,"sp":11.71,"lxr_fc_rights":7.24},{"date":"2012-08-08T16:00:00.000Z","stockId":2095,"sp":11.88,"lxr_fc_rights":7.34},{"date":"2012-08-09T16:00:00.000Z","stockId":2095,"sp":11.61,"lxr_fc_rights":7.17},{"date":"2012-08-12T16:00:00.000Z","stockId":2095,"sp":11.21,"lxr_fc_rights":6.93},{"date":"2012-08-13T16:00:00.000Z","stockId":2095,"sp":11.38,"lxr_fc_rights":7.03},{"date":"2012-08-14T16:00:00.000Z","stockId":2095,"sp":11.22,"lxr_fc_rights":6.93},{"date":"2012-08-15T16:00:00.000Z","stockId":2095,"sp":11.12,"lxr_fc_rights":6.87},{"date":"2012-08-16T16:00:00.000Z","stockId":2095,"sp":11.19,"lxr_fc_rights":6.91},{"date":"2012-08-19T16:00:00.000Z","stockId":2095,"sp":11.25,"lxr_fc_rights":6.95},{"date":"2012-08-20T16:00:00.000Z","stockId":2095,"sp":12.38,"lxr_fc_rights":7.65},{"date":"2012-08-21T16:00:00.000Z","stockId":2095,"sp":12.55,"lxr_fc_rights":7.75},{"date":"2012-08-22T16:00:00.000Z","stockId":2095,"sp":12.59,"lxr_fc_rights":7.78},{"date":"2012-08-23T16:00:00.000Z","stockId":2095,"sp":12,"lxr_fc_rights":7.41},{"date":"2012-08-26T16:00:00.000Z","stockId":2095,"sp":12.14,"lxr_fc_rights":7.5},{"date":"2012-08-27T16:00:00.000Z","stockId":2095,"sp":13.35,"lxr_fc_rights":8.25},{"date":"2012-08-28T16:00:00.000Z","stockId":2095,"sp":12.8,"lxr_fc_rights":7.91},{"date":"2012-08-29T16:00:00.000Z","stockId":2095,"sp":12.51,"lxr_fc_rights":7.73},{"date":"2012-08-30T16:00:00.000Z","stockId":2095,"sp":12.8,"lxr_fc_rights":7.91},{"date":"2012-09-02T16:00:00.000Z","stockId":2095,"sp":12.88,"lxr_fc_rights":7.96},{"date":"2012-09-03T16:00:00.000Z","stockId":2095,"sp":13.16,"lxr_fc_rights":8.13},{"date":"2012-09-04T16:00:00.000Z","stockId":2095,"sp":13.13,"lxr_fc_rights":8.11},{"date":"2012-09-05T16:00:00.000Z","stockId":2095,"sp":13.33,"lxr_fc_rights":8.24},{"date":"2012-09-06T16:00:00.000Z","stockId":2095,"sp":13.55,"lxr_fc_rights":8.37},{"date":"2012-09-09T16:00:00.000Z","stockId":2095,"sp":13.81,"lxr_fc_rights":8.53},{"date":"2012-09-10T16:00:00.000Z","stockId":2095,"sp":13.61,"lxr_fc_rights":8.41},{"date":"2012-09-11T16:00:00.000Z","stockId":2095,"sp":13.48,"lxr_fc_rights":8.33},{"date":"2012-09-12T16:00:00.000Z","stockId":2095,"sp":13.28,"lxr_fc_rights":8.21},{"date":"2012-09-13T16:00:00.000Z","stockId":2095,"sp":13.11,"lxr_fc_rights":8.1},{"date":"2012-09-16T16:00:00.000Z","stockId":2095,"sp":12.81,"lxr_fc_rights":7.92},{"date":"2012-09-17T16:00:00.000Z","stockId":2095,"sp":12.96,"lxr_fc_rights":8.01},{"date":"2012-09-18T16:00:00.000Z","stockId":2095,"sp":13.1,"lxr_fc_rights":8.09},{"date":"2012-09-19T16:00:00.000Z","stockId":2095,"sp":12.33,"lxr_fc_rights":7.62},{"date":"2012-09-20T16:00:00.000Z","stockId":2095,"sp":12.17,"lxr_fc_rights":7.52},{"date":"2012-09-23T16:00:00.000Z","stockId":2095,"sp":12.45,"lxr_fc_rights":7.69},{"date":"2012-09-24T16:00:00.000Z","stockId":2095,"sp":12.31,"lxr_fc_rights":7.61},{"date":"2012-09-25T16:00:00.000Z","stockId":2095,"sp":11.72,"lxr_fc_rights":7.24},{"date":"2012-09-26T16:00:00.000Z","stockId":2095,"sp":11.98,"lxr_fc_rights":7.4},{"date":"2012-09-27T16:00:00.000Z","stockId":2095,"sp":12.29,"lxr_fc_rights":7.59},{"date":"2012-10-07T16:00:00.000Z","stockId":2095,"sp":12.3,"lxr_fc_rights":7.6},{"date":"2012-10-08T16:00:00.000Z","stockId":2095,"sp":12.59,"lxr_fc_rights":7.78},{"date":"2012-10-09T16:00:00.000Z","stockId":2095,"sp":12.66,"lxr_fc_rights":7.82},{"date":"2012-10-10T16:00:00.000Z","stockId":2095,"sp":12.23,"lxr_fc_rights":7.56},{"date":"2012-10-11T16:00:00.000Z","stockId":2095,"sp":12.27,"lxr_fc_rights":7.58},{"date":"2012-10-14T16:00:00.000Z","stockId":2095,"sp":12.01,"lxr_fc_rights":7.42},{"date":"2012-10-15T16:00:00.000Z","stockId":2095,"sp":12.12,"lxr_fc_rights":7.49},{"date":"2012-10-16T16:00:00.000Z","stockId":2095,"sp":12.23,"lxr_fc_rights":7.56},{"date":"2012-10-17T16:00:00.000Z","stockId":2095,"sp":12.54,"lxr_fc_rights":7.75},{"date":"2012-10-18T16:00:00.000Z","stockId":2095,"sp":12.55,"lxr_fc_rights":7.75},{"date":"2012-10-21T16:00:00.000Z","stockId":2095,"sp":12.63,"lxr_fc_rights":7.8},{"date":"2012-10-22T16:00:00.000Z","stockId":2095,"sp":12.37,"lxr_fc_rights":7.64},{"date":"2012-10-23T16:00:00.000Z","stockId":2095,"sp":12.48,"lxr_fc_rights":7.71},{"date":"2012-10-24T16:00:00.000Z","stockId":2095,"sp":12.22,"lxr_fc_rights":7.55},{"date":"2012-10-25T16:00:00.000Z","stockId":2095,"sp":11.84,"lxr_fc_rights":7.32},{"date":"2012-10-28T16:00:00.000Z","stockId":2095,"sp":11.91,"lxr_fc_rights":7.36},{"date":"2012-10-29T16:00:00.000Z","stockId":2095,"sp":12.04,"lxr_fc_rights":7.44},{"date":"2012-10-30T16:00:00.000Z","stockId":2095,"sp":12.08,"lxr_fc_rights":7.46},{"date":"2012-10-31T16:00:00.000Z","stockId":2095,"sp":12.39,"lxr_fc_rights":7.66},{"date":"2012-11-01T16:00:00.000Z","stockId":2095,"sp":12.33,"lxr_fc_rights":7.62},{"date":"2012-11-04T16:00:00.000Z","stockId":2095,"sp":12.25,"lxr_fc_rights":7.57},{"date":"2012-11-05T16:00:00.000Z","stockId":2095,"sp":12.08,"lxr_fc_rights":7.46},{"date":"2012-11-06T16:00:00.000Z","stockId":2095,"sp":12.24,"lxr_fc_rights":7.56},{"date":"2012-11-07T16:00:00.000Z","stockId":2095,"sp":11.87,"lxr_fc_rights":7.33},{"date":"2012-11-08T16:00:00.000Z","stockId":2095,"sp":12.02,"lxr_fc_rights":7.43},{"date":"2012-11-11T16:00:00.000Z","stockId":2095,"sp":12.76,"lxr_fc_rights":7.88},{"date":"2012-11-12T16:00:00.000Z","stockId":2095,"sp":12.26,"lxr_fc_rights":7.58},{"date":"2012-11-13T16:00:00.000Z","stockId":2095,"sp":12.22,"lxr_fc_rights":7.55},{"date":"2012-11-14T16:00:00.000Z","stockId":2095,"sp":11.9,"lxr_fc_rights":7.35},{"date":"2012-11-15T16:00:00.000Z","stockId":2095,"sp":11.47,"lxr_fc_rights":7.09},{"date":"2012-11-18T16:00:00.000Z","stockId":2095,"sp":11.56,"lxr_fc_rights":7.14},{"date":"2012-11-19T16:00:00.000Z","stockId":2095,"sp":11.53,"lxr_fc_rights":7.12},{"date":"2012-11-20T16:00:00.000Z","stockId":2095,"sp":11.76,"lxr_fc_rights":7.27},{"date":"2012-11-21T16:00:00.000Z","stockId":2095,"sp":11.86,"lxr_fc_rights":7.33},{"date":"2012-11-22T16:00:00.000Z","stockId":2095,"sp":11.83,"lxr_fc_rights":7.31},{"date":"2012-11-25T16:00:00.000Z","stockId":2095,"sp":11.56,"lxr_fc_rights":7.14},{"date":"2012-11-26T16:00:00.000Z","stockId":2095,"sp":11.18,"lxr_fc_rights":6.91},{"date":"2012-11-27T16:00:00.000Z","stockId":2095,"sp":10.95,"lxr_fc_rights":6.77},{"date":"2012-11-28T16:00:00.000Z","stockId":2095,"sp":10.7,"lxr_fc_rights":6.61},{"date":"2012-11-29T16:00:00.000Z","stockId":2095,"sp":10.77,"lxr_fc_rights":6.65},{"date":"2012-12-02T16:00:00.000Z","stockId":2095,"sp":10.55,"lxr_fc_rights":6.52},{"date":"2012-12-03T16:00:00.000Z","stockId":2095,"sp":10.62,"lxr_fc_rights":6.56},{"date":"2012-12-04T16:00:00.000Z","stockId":2095,"sp":11,"lxr_fc_rights":6.8},{"date":"2012-12-05T16:00:00.000Z","stockId":2095,"sp":11.06,"lxr_fc_rights":6.83},{"date":"2012-12-06T16:00:00.000Z","stockId":2095,"sp":11.25,"lxr_fc_rights":6.95},{"date":"2012-12-09T16:00:00.000Z","stockId":2095,"sp":11.58,"lxr_fc_rights":7.16},{"date":"2012-12-10T16:00:00.000Z","stockId":2095,"sp":11.58,"lxr_fc_rights":7.16},{"date":"2012-12-11T16:00:00.000Z","stockId":2095,"sp":11.31,"lxr_fc_rights":6.99},{"date":"2012-12-12T16:00:00.000Z","stockId":2095,"sp":11.03,"lxr_fc_rights":6.82},{"date":"2012-12-13T16:00:00.000Z","stockId":2095,"sp":11.49,"lxr_fc_rights":7.1},{"date":"2012-12-16T16:00:00.000Z","stockId":2095,"sp":11.57,"lxr_fc_rights":7.15},{"date":"2012-12-17T16:00:00.000Z","stockId":2095,"sp":11.47,"lxr_fc_rights":7.09},{"date":"2012-12-18T16:00:00.000Z","stockId":2095,"sp":11.63,"lxr_fc_rights":7.19},{"date":"2012-12-19T16:00:00.000Z","stockId":2095,"sp":11.57,"lxr_fc_rights":7.15},{"date":"2012-12-20T16:00:00.000Z","stockId":2095,"sp":11.65,"lxr_fc_rights":7.2},{"date":"2012-12-23T16:00:00.000Z","stockId":2095,"sp":11.76,"lxr_fc_rights":7.27},{"date":"2012-12-24T16:00:00.000Z","stockId":2095,"sp":11.98,"lxr_fc_rights":7.4},{"date":"2012-12-25T16:00:00.000Z","stockId":2095,"sp":12.2,"lxr_fc_rights":7.54},{"date":"2012-12-26T16:00:00.000Z","stockId":2095,"sp":11.83,"lxr_fc_rights":7.31},{"date":"2012-12-27T16:00:00.000Z","stockId":2095,"sp":11.88,"lxr_fc_rights":7.34},{"date":"2012-12-30T16:00:00.000Z","stockId":2095,"sp":11.94,"lxr_fc_rights":7.38},{"date":"2013-01-03T16:00:00.000Z","stockId":2095,"sp":11.88,"lxr_fc_rights":7.34},{"date":"2013-01-06T16:00:00.000Z","stockId":2095,"sp":12.29,"lxr_fc_rights":7.59},{"date":"2013-01-07T16:00:00.000Z","stockId":2095,"sp":12.36,"lxr_fc_rights":7.64},{"date":"2013-01-08T16:00:00.000Z","stockId":2095,"sp":12.33,"lxr_fc_rights":7.62},{"date":"2013-01-09T16:00:00.000Z","stockId":2095,"sp":12.6,"lxr_fc_rights":7.79},{"date":"2013-01-10T16:00:00.000Z","stockId":2095,"sp":12.79,"lxr_fc_rights":7.9},{"date":"2013-01-13T16:00:00.000Z","stockId":2095,"sp":13.03,"lxr_fc_rights":8.05},{"date":"2013-01-14T16:00:00.000Z","stockId":2095,"sp":13.04,"lxr_fc_rights":8.06},{"date":"2013-01-15T16:00:00.000Z","stockId":2095,"sp":12.91,"lxr_fc_rights":7.98},{"date":"2013-01-16T16:00:00.000Z","stockId":2095,"sp":12.59,"lxr_fc_rights":7.78},{"date":"2013-01-17T16:00:00.000Z","stockId":2095,"sp":12.76,"lxr_fc_rights":7.88},{"date":"2013-01-20T16:00:00.000Z","stockId":2095,"sp":12.97,"lxr_fc_rights":8.01},{"date":"2013-01-21T16:00:00.000Z","stockId":2095,"sp":12.7,"lxr_fc_rights":7.85},{"date":"2013-01-22T16:00:00.000Z","stockId":2095,"sp":12.92,"lxr_fc_rights":7.98},{"date":"2013-01-23T16:00:00.000Z","stockId":2095,"sp":12.65,"lxr_fc_rights":7.82},{"date":"2013-01-24T16:00:00.000Z","stockId":2095,"sp":12.63,"lxr_fc_rights":7.8},{"date":"2013-01-27T16:00:00.000Z","stockId":2095,"sp":13,"lxr_fc_rights":8.03},{"date":"2013-01-28T16:00:00.000Z","stockId":2095,"sp":13.08,"lxr_fc_rights":8.08},{"date":"2013-01-29T16:00:00.000Z","stockId":2095,"sp":13.3,"lxr_fc_rights":8.22},{"date":"2013-01-30T16:00:00.000Z","stockId":2095,"sp":13.34,"lxr_fc_rights":8.24},{"date":"2013-01-31T16:00:00.000Z","stockId":2095,"sp":13.16,"lxr_fc_rights":8.13},{"date":"2013-02-03T16:00:00.000Z","stockId":2095,"sp":12.95,"lxr_fc_rights":8},{"date":"2013-02-04T16:00:00.000Z","stockId":2095,"sp":13,"lxr_fc_rights":8.03},{"date":"2013-02-05T16:00:00.000Z","stockId":2095,"sp":13.03,"lxr_fc_rights":8.05},{"date":"2013-02-06T16:00:00.000Z","stockId":2095,"sp":13.15,"lxr_fc_rights":8.13},{"date":"2013-02-07T16:00:00.000Z","stockId":2095,"sp":13.31,"lxr_fc_rights":8.22},{"date":"2013-02-17T16:00:00.000Z","stockId":2095,"sp":13.16,"lxr_fc_rights":8.13},{"date":"2013-02-18T16:00:00.000Z","stockId":2095,"sp":12.7,"lxr_fc_rights":7.85},{"date":"2013-02-19T16:00:00.000Z","stockId":2095,"sp":12.9,"lxr_fc_rights":7.97},{"date":"2013-02-20T16:00:00.000Z","stockId":2095,"sp":12.68,"lxr_fc_rights":7.83},{"date":"2013-02-21T16:00:00.000Z","stockId":2095,"sp":12.51,"lxr_fc_rights":7.73},{"date":"2013-02-24T16:00:00.000Z","stockId":2095,"sp":12.91,"lxr_fc_rights":7.98},{"date":"2013-02-25T16:00:00.000Z","stockId":2095,"sp":12.73,"lxr_fc_rights":7.87},{"date":"2013-02-26T16:00:00.000Z","stockId":2095,"sp":12.75,"lxr_fc_rights":7.88},{"date":"2013-02-27T16:00:00.000Z","stockId":2095,"sp":13.47,"lxr_fc_rights":8.32},{"date":"2013-02-28T16:00:00.000Z","stockId":2095,"sp":13.35,"lxr_fc_rights":8.25},{"date":"2013-03-03T16:00:00.000Z","stockId":2095,"sp":12.78,"lxr_fc_rights":7.9},{"date":"2013-03-04T16:00:00.000Z","stockId":2095,"sp":13.25,"lxr_fc_rights":8.19},{"date":"2013-03-05T16:00:00.000Z","stockId":2095,"sp":13.71,"lxr_fc_rights":8.47},{"date":"2013-03-06T16:00:00.000Z","stockId":2095,"sp":13.52,"lxr_fc_rights":8.35},{"date":"2013-03-07T16:00:00.000Z","stockId":2095,"sp":13.23,"lxr_fc_rights":8.17},{"date":"2013-03-10T16:00:00.000Z","stockId":2095,"sp":13.5,"lxr_fc_rights":8.34},{"date":"2013-03-11T16:00:00.000Z","stockId":2095,"sp":13.07,"lxr_fc_rights":8.08},{"date":"2013-03-12T16:00:00.000Z","stockId":2095,"sp":12.88,"lxr_fc_rights":7.96},{"date":"2013-03-13T16:00:00.000Z","stockId":2095,"sp":12.8,"lxr_fc_rights":7.91},{"date":"2013-03-14T16:00:00.000Z","stockId":2095,"sp":12.79,"lxr_fc_rights":7.9},{"date":"2013-03-17T16:00:00.000Z","stockId":2095,"sp":12.73,"lxr_fc_rights":7.87},{"date":"2013-03-18T16:00:00.000Z","stockId":2095,"sp":12.52,"lxr_fc_rights":7.74},{"date":"2013-03-19T16:00:00.000Z","stockId":2095,"sp":13,"lxr_fc_rights":8.03},{"date":"2013-03-20T16:00:00.000Z","stockId":2095,"sp":13.15,"lxr_fc_rights":8.13},{"date":"2013-03-21T16:00:00.000Z","stockId":2095,"sp":13,"lxr_fc_rights":8.03},{"date":"2013-03-24T16:00:00.000Z","stockId":2095,"sp":13,"lxr_fc_rights":8.03},{"date":"2013-03-25T16:00:00.000Z","stockId":2095,"sp":13.26,"lxr_fc_rights":8.19},{"date":"2013-03-26T16:00:00.000Z","stockId":2095,"sp":13,"lxr_fc_rights":8.03},{"date":"2013-03-27T16:00:00.000Z","stockId":2095,"sp":12.53,"lxr_fc_rights":7.74},{"date":"2013-03-28T16:00:00.000Z","stockId":2095,"sp":12.66,"lxr_fc_rights":7.82},{"date":"2013-03-31T16:00:00.000Z","stockId":2095,"sp":12.68,"lxr_fc_rights":7.83},{"date":"2013-04-01T16:00:00.000Z","stockId":2095,"sp":12.49,"lxr_fc_rights":7.72},{"date":"2013-04-02T16:00:00.000Z","stockId":2095,"sp":12.6,"lxr_fc_rights":7.79},{"date":"2013-04-07T16:00:00.000Z","stockId":2095,"sp":12.72,"lxr_fc_rights":7.86},{"date":"2013-04-08T16:00:00.000Z","stockId":2095,"sp":12.94,"lxr_fc_rights":8},{"date":"2013-04-09T16:00:00.000Z","stockId":2095,"sp":12.67,"lxr_fc_rights":7.83},{"date":"2013-04-10T16:00:00.000Z","stockId":2095,"sp":12.75,"lxr_fc_rights":7.88},{"date":"2013-04-11T16:00:00.000Z","stockId":2095,"sp":12.57,"lxr_fc_rights":7.77},{"date":"2013-04-14T16:00:00.000Z","stockId":2095,"sp":12.21,"lxr_fc_rights":7.54},{"date":"2013-04-15T16:00:00.000Z","stockId":2095,"sp":12.25,"lxr_fc_rights":7.57},{"date":"2013-04-16T16:00:00.000Z","stockId":2095,"sp":12.24,"lxr_fc_rights":7.56},{"date":"2013-04-17T16:00:00.000Z","stockId":2095,"sp":12.25,"lxr_fc_rights":7.57},{"date":"2013-04-18T16:00:00.000Z","stockId":2095,"sp":12.41,"lxr_fc_rights":7.67},{"date":"2013-04-21T16:00:00.000Z","stockId":2095,"sp":13.28,"lxr_fc_rights":8.21},{"date":"2013-04-22T16:00:00.000Z","stockId":2095,"sp":13,"lxr_fc_rights":8.03},{"date":"2013-04-23T16:00:00.000Z","stockId":2095,"sp":13.6,"lxr_fc_rights":8.4},{"date":"2013-04-24T16:00:00.000Z","stockId":2095,"sp":13.56,"lxr_fc_rights":8.38},{"date":"2013-04-25T16:00:00.000Z","stockId":2095,"sp":13.12,"lxr_fc_rights":8.11},{"date":"2013-05-01T16:00:00.000Z","stockId":2095,"sp":13.44,"lxr_fc_rights":8.3},{"date":"2013-05-02T16:00:00.000Z","stockId":2095,"sp":13.83,"lxr_fc_rights":8.55},{"date":"2013-05-05T16:00:00.000Z","stockId":2095,"sp":14.6,"lxr_fc_rights":9.02},{"date":"2013-05-06T16:00:00.000Z","stockId":2095,"sp":14.5,"lxr_fc_rights":8.96},{"date":"2013-05-07T16:00:00.000Z","stockId":2095,"sp":14.6,"lxr_fc_rights":9.02},{"date":"2013-05-08T16:00:00.000Z","stockId":2095,"sp":15.59,"lxr_fc_rights":9.63},{"date":"2013-05-09T16:00:00.000Z","stockId":2095,"sp":15.36,"lxr_fc_rights":9.49},{"date":"2013-05-12T16:00:00.000Z","stockId":2095,"sp":15.35,"lxr_fc_rights":9.48},{"date":"2013-05-13T16:00:00.000Z","stockId":2095,"sp":14.61,"lxr_fc_rights":9.03},{"date":"2013-05-14T16:00:00.000Z","stockId":2095,"sp":14.85,"lxr_fc_rights":9.18},{"date":"2013-05-15T16:00:00.000Z","stockId":2095,"sp":16.34,"lxr_fc_rights":10.1},{"date":"2013-05-16T16:00:00.000Z","stockId":2095,"sp":17.29,"lxr_fc_rights":10.68},{"date":"2013-05-19T16:00:00.000Z","stockId":2095,"sp":17.96,"lxr_fc_rights":11.1},{"date":"2013-05-20T16:00:00.000Z","stockId":2095,"sp":19.76,"lxr_fc_rights":12.21},{"date":"2013-05-21T16:00:00.000Z","stockId":2095,"sp":20.07,"lxr_fc_rights":12.4},{"date":"2013-05-22T16:00:00.000Z","stockId":2095,"sp":20.1,"lxr_fc_rights":12.48},{"date":"2013-05-23T16:00:00.000Z","stockId":2095,"sp":22.11,"lxr_fc_rights":13.73},{"date":"2013-05-26T16:00:00.000Z","stockId":2095,"sp":21.79,"lxr_fc_rights":13.53},{"date":"2013-05-27T16:00:00.000Z","stockId":2095,"sp":20.5,"lxr_fc_rights":12.73},{"date":"2013-05-28T16:00:00.000Z","stockId":2095,"sp":20.83,"lxr_fc_rights":12.93},{"date":"2013-05-29T16:00:00.000Z","stockId":2095,"sp":21.36,"lxr_fc_rights":13.26},{"date":"2013-05-30T16:00:00.000Z","stockId":2095,"sp":20.9,"lxr_fc_rights":12.98},{"date":"2013-06-02T16:00:00.000Z","stockId":2095,"sp":19.4,"lxr_fc_rights":12.05},{"date":"2013-06-03T16:00:00.000Z","stockId":2095,"sp":19.27,"lxr_fc_rights":11.97},{"date":"2013-06-04T16:00:00.000Z","stockId":2095,"sp":19.72,"lxr_fc_rights":12.25},{"date":"2013-06-05T16:00:00.000Z","stockId":2095,"sp":19.05,"lxr_fc_rights":11.83},{"date":"2013-06-06T16:00:00.000Z","stockId":2095,"sp":19.75,"lxr_fc_rights":12.26},{"date":"2013-06-12T16:00:00.000Z","stockId":2095,"sp":20.92,"lxr_fc_rights":12.99},{"date":"2013-06-13T16:00:00.000Z","stockId":2095,"sp":23.01,"lxr_fc_rights":14.29},{"date":"2013-06-16T16:00:00.000Z","stockId":2095,"sp":22.71,"lxr_fc_rights":14.1},{"date":"2013-06-17T16:00:00.000Z","stockId":2095,"sp":24.75,"lxr_fc_rights":15.37},{"date":"2013-06-18T16:00:00.000Z","stockId":2095,"sp":23.91,"lxr_fc_rights":14.85},{"date":"2013-06-19T16:00:00.000Z","stockId":2095,"sp":22.28,"lxr_fc_rights":13.83},{"date":"2013-06-20T16:00:00.000Z","stockId":2095,"sp":23,"lxr_fc_rights":14.28},{"date":"2013-06-23T16:00:00.000Z","stockId":2095,"sp":20.7,"lxr_fc_rights":12.85},{"date":"2013-06-24T16:00:00.000Z","stockId":2095,"sp":21.56,"lxr_fc_rights":13.39},{"date":"2013-06-25T16:00:00.000Z","stockId":2095,"sp":23.18,"lxr_fc_rights":14.39},{"date":"2013-06-26T16:00:00.000Z","stockId":2095,"sp":22.02,"lxr_fc_rights":13.67},{"date":"2013-06-27T16:00:00.000Z","stockId":2095,"sp":21.05,"lxr_fc_rights":13.07},{"date":"2013-06-30T16:00:00.000Z","stockId":2095,"sp":23.16,"lxr_fc_rights":14.38},{"date":"2013-07-01T16:00:00.000Z","stockId":2095,"sp":23.95,"lxr_fc_rights":14.87},{"date":"2013-07-02T16:00:00.000Z","stockId":2095,"sp":24.54,"lxr_fc_rights":15.24},{"date":"2013-07-03T16:00:00.000Z","stockId":2095,"sp":23.19,"lxr_fc_rights":14.4},{"date":"2013-07-04T16:00:00.000Z","stockId":2095,"sp":21.8,"lxr_fc_rights":13.54},{"date":"2013-07-07T16:00:00.000Z","stockId":2095,"sp":21.5,"lxr_fc_rights":13.35},{"date":"2013-07-08T16:00:00.000Z","stockId":2095,"sp":22.66,"lxr_fc_rights":14.07},{"date":"2013-07-09T16:00:00.000Z","stockId":2095,"sp":22.3,"lxr_fc_rights":13.85},{"date":"2013-07-10T16:00:00.000Z","stockId":2095,"sp":22.85,"lxr_fc_rights":14.19},{"date":"2013-07-11T16:00:00.000Z","stockId":2095,"sp":25.14,"lxr_fc_rights":15.61},{"date":"2013-07-14T16:00:00.000Z","stockId":2095,"sp":27.65,"lxr_fc_rights":17.17},{"date":"2013-07-15T16:00:00.000Z","stockId":2095,"sp":28.18,"lxr_fc_rights":17.5},{"date":"2013-07-16T16:00:00.000Z","stockId":2095,"sp":31,"lxr_fc_rights":19.25},{"date":"2013-07-17T16:00:00.000Z","stockId":2095,"sp":34.1,"lxr_fc_rights":21.17},{"date":"2013-07-18T16:00:00.000Z","stockId":2095,"sp":35.92,"lxr_fc_rights":22.3},{"date":"2013-07-21T16:00:00.000Z","stockId":2095,"sp":36.18,"lxr_fc_rights":22.47},{"date":"2013-07-22T16:00:00.000Z","stockId":2095,"sp":36.1,"lxr_fc_rights":22.42},{"date":"2013-07-23T16:00:00.000Z","stockId":2095,"sp":36.4,"lxr_fc_rights":22.6},{"date":"2013-07-24T16:00:00.000Z","stockId":2095,"sp":34.4,"lxr_fc_rights":21.36},{"date":"2013-07-25T16:00:00.000Z","stockId":2095,"sp":33.49,"lxr_fc_rights":20.8},{"date":"2013-07-28T16:00:00.000Z","stockId":2095,"sp":32.3,"lxr_fc_rights":20.06},{"date":"2013-07-29T16:00:00.000Z","stockId":2095,"sp":30.8,"lxr_fc_rights":19.13},{"date":"2013-07-30T16:00:00.000Z","stockId":2095,"sp":30.78,"lxr_fc_rights":19.11},{"date":"2013-07-31T16:00:00.000Z","stockId":2095,"sp":33.03,"lxr_fc_rights":20.51},{"date":"2013-08-01T16:00:00.000Z","stockId":2095,"sp":31.88,"lxr_fc_rights":19.8},{"date":"2013-08-04T16:00:00.000Z","stockId":2095,"sp":32.18,"lxr_fc_rights":19.98},{"date":"2013-08-05T16:00:00.000Z","stockId":2095,"sp":34.01,"lxr_fc_rights":21.12},{"date":"2013-08-06T16:00:00.000Z","stockId":2095,"sp":32.26,"lxr_fc_rights":20.03},{"date":"2013-08-07T16:00:00.000Z","stockId":2095,"sp":31.4,"lxr_fc_rights":19.5},{"date":"2013-08-08T16:00:00.000Z","stockId":2095,"sp":33.02,"lxr_fc_rights":20.5},{"date":"2013-08-11T16:00:00.000Z","stockId":2095,"sp":33.44,"lxr_fc_rights":20.76},{"date":"2013-08-12T16:00:00.000Z","stockId":2095,"sp":34.3,"lxr_fc_rights":21.3},{"date":"2013-08-13T16:00:00.000Z","stockId":2095,"sp":36.58,"lxr_fc_rights":22.71},{"date":"2013-08-14T16:00:00.000Z","stockId":2095,"sp":39.7,"lxr_fc_rights":24.65},{"date":"2013-08-15T16:00:00.000Z","stockId":2095,"sp":35.73,"lxr_fc_rights":22.19},{"date":"2013-08-18T16:00:00.000Z","stockId":2095,"sp":36.24,"lxr_fc_rights":22.5},{"date":"2013-08-19T16:00:00.000Z","stockId":2095,"sp":35.23,"lxr_fc_rights":21.88},{"date":"2013-08-20T16:00:00.000Z","stockId":2095,"sp":34.74,"lxr_fc_rights":21.57},{"date":"2013-08-21T16:00:00.000Z","stockId":2095,"sp":36.59,"lxr_fc_rights":22.72},{"date":"2013-08-22T16:00:00.000Z","stockId":2095,"sp":37.03,"lxr_fc_rights":22.99},{"date":"2013-08-25T16:00:00.000Z","stockId":2095,"sp":36.87,"lxr_fc_rights":22.89},{"date":"2013-08-26T16:00:00.000Z","stockId":2095,"sp":40.56,"lxr_fc_rights":25.19},{"date":"2013-08-27T16:00:00.000Z","stockId":2095,"sp":40.99,"lxr_fc_rights":25.45},{"date":"2013-08-28T16:00:00.000Z","stockId":2095,"sp":40.4,"lxr_fc_rights":25.09},{"date":"2013-08-29T16:00:00.000Z","stockId":2095,"sp":36.67,"lxr_fc_rights":22.77},{"date":"2013-09-01T16:00:00.000Z","stockId":2095,"sp":37.35,"lxr_fc_rights":23.19},{"date":"2013-09-02T16:00:00.000Z","stockId":2095,"sp":39,"lxr_fc_rights":24.22},{"date":"2013-09-03T16:00:00.000Z","stockId":2095,"sp":38.39,"lxr_fc_rights":23.84},{"date":"2013-09-04T16:00:00.000Z","stockId":2095,"sp":39.38,"lxr_fc_rights":24.45},{"date":"2013-09-05T16:00:00.000Z","stockId":2095,"sp":39.1,"lxr_fc_rights":24.28},{"date":"2013-09-08T16:00:00.000Z","stockId":2095,"sp":39.34,"lxr_fc_rights":24.43},{"date":"2013-09-09T16:00:00.000Z","stockId":2095,"sp":38.21,"lxr_fc_rights":23.73},{"date":"2013-09-10T16:00:00.000Z","stockId":2095,"sp":34.68,"lxr_fc_rights":21.53},{"date":"2013-09-11T16:00:00.000Z","stockId":2095,"sp":35.11,"lxr_fc_rights":21.8},{"date":"2013-09-12T16:00:00.000Z","stockId":2095,"sp":35.41,"lxr_fc_rights":21.99},{"date":"2013-09-15T16:00:00.000Z","stockId":2095,"sp":37.43,"lxr_fc_rights":23.24},{"date":"2013-09-16T16:00:00.000Z","stockId":2095,"sp":37.57,"lxr_fc_rights":23.33},{"date":"2013-09-17T16:00:00.000Z","stockId":2095,"sp":37.93,"lxr_fc_rights":23.55},{"date":"2013-09-22T16:00:00.000Z","stockId":2095,"sp":39.55,"lxr_fc_rights":24.56},{"date":"2013-09-23T16:00:00.000Z","stockId":2095,"sp":38.84,"lxr_fc_rights":24.12},{"date":"2013-09-24T16:00:00.000Z","stockId":2095,"sp":37.81,"lxr_fc_rights":23.48},{"date":"2013-09-25T16:00:00.000Z","stockId":2095,"sp":36.33,"lxr_fc_rights":22.56},{"date":"2013-09-26T16:00:00.000Z","stockId":2095,"sp":37.05,"lxr_fc_rights":23.01},{"date":"2013-09-29T16:00:00.000Z","stockId":2095,"sp":38.26,"lxr_fc_rights":23.76},{"date":"2013-10-07T16:00:00.000Z","stockId":2095,"sp":38.66,"lxr_fc_rights":24.01},{"date":"2013-10-08T16:00:00.000Z","stockId":2095,"sp":41.35,"lxr_fc_rights":25.68},{"date":"2013-10-09T16:00:00.000Z","stockId":2095,"sp":39.45,"lxr_fc_rights":24.5},{"date":"2013-10-10T16:00:00.000Z","stockId":2095,"sp":38.39,"lxr_fc_rights":23.84},{"date":"2013-10-13T16:00:00.000Z","stockId":2095,"sp":38.64,"lxr_fc_rights":23.99},{"date":"2013-10-14T16:00:00.000Z","stockId":2095,"sp":36.99,"lxr_fc_rights":22.97},{"date":"2013-10-15T16:00:00.000Z","stockId":2095,"sp":34.89,"lxr_fc_rights":21.66},{"date":"2013-10-16T16:00:00.000Z","stockId":2095,"sp":33.13,"lxr_fc_rights":20.57},{"date":"2013-10-17T16:00:00.000Z","stockId":2095,"sp":34.11,"lxr_fc_rights":21.18},{"date":"2013-10-20T16:00:00.000Z","stockId":2095,"sp":35.58,"lxr_fc_rights":22.09},{"date":"2013-10-21T16:00:00.000Z","stockId":2095,"sp":33.81,"lxr_fc_rights":20.99},{"date":"2013-10-22T16:00:00.000Z","stockId":2095,"sp":31.85,"lxr_fc_rights":19.78},{"date":"2013-10-23T16:00:00.000Z","stockId":2095,"sp":31.41,"lxr_fc_rights":19.5},{"date":"2013-10-24T16:00:00.000Z","stockId":2095,"sp":29.55,"lxr_fc_rights":18.35},{"date":"2013-10-27T16:00:00.000Z","stockId":2095,"sp":29.65,"lxr_fc_rights":18.41},{"date":"2013-10-28T16:00:00.000Z","stockId":2095,"sp":28.28,"lxr_fc_rights":17.56},{"date":"2013-10-29T16:00:00.000Z","stockId":2095,"sp":28.73,"lxr_fc_rights":17.84},{"date":"2013-10-30T16:00:00.000Z","stockId":2095,"sp":27.06,"lxr_fc_rights":16.8},{"date":"2013-10-31T16:00:00.000Z","stockId":2095,"sp":28.42,"lxr_fc_rights":17.65},{"date":"2013-11-03T16:00:00.000Z","stockId":2095,"sp":27.52,"lxr_fc_rights":17.09},{"date":"2013-11-04T16:00:00.000Z","stockId":2095,"sp":30.27,"lxr_fc_rights":18.8},{"date":"2013-11-05T16:00:00.000Z","stockId":2095,"sp":29.92,"lxr_fc_rights":18.58},{"date":"2013-11-06T16:00:00.000Z","stockId":2095,"sp":30.29,"lxr_fc_rights":18.81},{"date":"2013-11-07T16:00:00.000Z","stockId":2095,"sp":30.85,"lxr_fc_rights":19.16},{"date":"2013-11-10T16:00:00.000Z","stockId":2095,"sp":29.66,"lxr_fc_rights":18.42},{"date":"2013-11-11T16:00:00.000Z","stockId":2095,"sp":29.36,"lxr_fc_rights":18.23},{"date":"2013-11-12T16:00:00.000Z","stockId":2095,"sp":28.6,"lxr_fc_rights":17.76},{"date":"2013-11-13T16:00:00.000Z","stockId":2095,"sp":28.43,"lxr_fc_rights":17.65},{"date":"2013-11-14T16:00:00.000Z","stockId":2095,"sp":29.28,"lxr_fc_rights":18.18},{"date":"2013-11-17T16:00:00.000Z","stockId":2095,"sp":29.93,"lxr_fc_rights":18.58},{"date":"2013-11-18T16:00:00.000Z","stockId":2095,"sp":30.15,"lxr_fc_rights":18.72},{"date":"2013-11-19T16:00:00.000Z","stockId":2095,"sp":29.96,"lxr_fc_rights":18.6},{"date":"2013-11-20T16:00:00.000Z","stockId":2095,"sp":31.92,"lxr_fc_rights":19.82},{"date":"2013-11-21T16:00:00.000Z","stockId":2095,"sp":31.15,"lxr_fc_rights":19.34},{"date":"2013-11-24T16:00:00.000Z","stockId":2095,"sp":30.3,"lxr_fc_rights":18.81},{"date":"2013-11-25T16:00:00.000Z","stockId":2095,"sp":29.85,"lxr_fc_rights":18.54},{"date":"2013-11-26T16:00:00.000Z","stockId":2095,"sp":30.83,"lxr_fc_rights":19.14},{"date":"2013-11-27T16:00:00.000Z","stockId":2095,"sp":30.41,"lxr_fc_rights":18.88},{"date":"2013-11-28T16:00:00.000Z","stockId":2095,"sp":31.99,"lxr_fc_rights":19.86},{"date":"2013-12-01T16:00:00.000Z","stockId":2095,"sp":30.33,"lxr_fc_rights":18.83},{"date":"2013-12-02T16:00:00.000Z","stockId":2095,"sp":31.55,"lxr_fc_rights":19.59},{"date":"2013-12-03T16:00:00.000Z","stockId":2095,"sp":31.09,"lxr_fc_rights":19.31},{"date":"2013-12-04T16:00:00.000Z","stockId":2095,"sp":29.15,"lxr_fc_rights":18.1},{"date":"2013-12-05T16:00:00.000Z","stockId":2095,"sp":28.86,"lxr_fc_rights":17.92},{"date":"2013-12-08T16:00:00.000Z","stockId":2095,"sp":29.11,"lxr_fc_rights":18.08},{"date":"2013-12-09T16:00:00.000Z","stockId":2095,"sp":28.82,"lxr_fc_rights":17.9},{"date":"2013-12-10T16:00:00.000Z","stockId":2095,"sp":29.04,"lxr_fc_rights":18.03},{"date":"2013-12-11T16:00:00.000Z","stockId":2095,"sp":29.57,"lxr_fc_rights":18.36},{"date":"2013-12-12T16:00:00.000Z","stockId":2095,"sp":29.39,"lxr_fc_rights":18.25},{"date":"2013-12-15T16:00:00.000Z","stockId":2095,"sp":28.74,"lxr_fc_rights":17.85},{"date":"2013-12-16T16:00:00.000Z","stockId":2095,"sp":29.36,"lxr_fc_rights":18.23},{"date":"2013-12-17T16:00:00.000Z","stockId":2095,"sp":28.7,"lxr_fc_rights":17.82},{"date":"2013-12-18T16:00:00.000Z","stockId":2095,"sp":28.8,"lxr_fc_rights":17.88},{"date":"2013-12-19T16:00:00.000Z","stockId":2095,"sp":28.11,"lxr_fc_rights":17.45},{"date":"2013-12-22T16:00:00.000Z","stockId":2095,"sp":26.88,"lxr_fc_rights":16.69},{"date":"2013-12-23T16:00:00.000Z","stockId":2095,"sp":27.19,"lxr_fc_rights":16.88},{"date":"2013-12-24T16:00:00.000Z","stockId":2095,"sp":28.41,"lxr_fc_rights":17.64},{"date":"2013-12-25T16:00:00.000Z","stockId":2095,"sp":27.3,"lxr_fc_rights":16.95},{"date":"2013-12-26T16:00:00.000Z","stockId":2095,"sp":27.9,"lxr_fc_rights":17.32},{"date":"2013-12-29T16:00:00.000Z","stockId":2095,"sp":28.39,"lxr_fc_rights":17.63},{"date":"2013-12-30T16:00:00.000Z","stockId":2095,"sp":27.87,"lxr_fc_rights":17.31},{"date":"2014-01-01T16:00:00.000Z","stockId":2095,"sp":28.29,"lxr_fc_rights":17.57},{"date":"2014-01-02T16:00:00.000Z","stockId":2095,"sp":30.55,"lxr_fc_rights":18.97},{"date":"2014-01-05T16:00:00.000Z","stockId":2095,"sp":28.72,"lxr_fc_rights":17.83},{"date":"2014-01-06T16:00:00.000Z","stockId":2095,"sp":29.07,"lxr_fc_rights":18.05},{"date":"2014-01-07T16:00:00.000Z","stockId":2095,"sp":29.67,"lxr_fc_rights":18.42},{"date":"2014-01-08T16:00:00.000Z","stockId":2095,"sp":29.85,"lxr_fc_rights":18.54},{"date":"2014-01-09T16:00:00.000Z","stockId":2095,"sp":29.1,"lxr_fc_rights":18.07},{"date":"2014-01-12T16:00:00.000Z","stockId":2095,"sp":28.39,"lxr_fc_rights":17.63},{"date":"2014-01-13T16:00:00.000Z","stockId":2095,"sp":28.88,"lxr_fc_rights":17.93},{"date":"2014-01-14T16:00:00.000Z","stockId":2095,"sp":30.88,"lxr_fc_rights":19.17},{"date":"2014-01-15T16:00:00.000Z","stockId":2095,"sp":30.1,"lxr_fc_rights":18.69},{"date":"2014-01-16T16:00:00.000Z","stockId":2095,"sp":30.25,"lxr_fc_rights":18.78},{"date":"2014-01-19T16:00:00.000Z","stockId":2095,"sp":29.43,"lxr_fc_rights":18.27},{"date":"2014-01-20T16:00:00.000Z","stockId":2095,"sp":30.67,"lxr_fc_rights":19.04},{"date":"2014-01-21T16:00:00.000Z","stockId":2095,"sp":31.17,"lxr_fc_rights":19.35},{"date":"2014-01-22T16:00:00.000Z","stockId":2095,"sp":33.85,"lxr_fc_rights":21.02},{"date":"2014-01-23T16:00:00.000Z","stockId":2095,"sp":35.4,"lxr_fc_rights":21.98},{"date":"2014-01-26T16:00:00.000Z","stockId":2095,"sp":34.38,"lxr_fc_rights":21.35},{"date":"2014-01-27T16:00:00.000Z","stockId":2095,"sp":33.71,"lxr_fc_rights":20.93},{"date":"2014-01-28T16:00:00.000Z","stockId":2095,"sp":34.82,"lxr_fc_rights":21.62},{"date":"2014-01-29T16:00:00.000Z","stockId":2095,"sp":33.9,"lxr_fc_rights":21.05},{"date":"2014-02-06T16:00:00.000Z","stockId":2095,"sp":37.29,"lxr_fc_rights":23.16},{"date":"2014-02-09T16:00:00.000Z","stockId":2095,"sp":38.19,"lxr_fc_rights":23.71},{"date":"2014-02-10T16:00:00.000Z","stockId":2095,"sp":39.69,"lxr_fc_rights":24.65},{"date":"2014-02-11T16:00:00.000Z","stockId":2095,"sp":38.68,"lxr_fc_rights":24.02},{"date":"2014-02-12T16:00:00.000Z","stockId":2095,"sp":36.7,"lxr_fc_rights":22.79},{"date":"2014-02-13T16:00:00.000Z","stockId":2095,"sp":37.08,"lxr_fc_rights":23.02},{"date":"2014-02-16T16:00:00.000Z","stockId":2095,"sp":38.61,"lxr_fc_rights":23.97},{"date":"2014-02-17T16:00:00.000Z","stockId":2095,"sp":37.72,"lxr_fc_rights":23.42},{"date":"2014-02-18T16:00:00.000Z","stockId":2095,"sp":36.09,"lxr_fc_rights":22.41},{"date":"2014-02-19T16:00:00.000Z","stockId":2095,"sp":35.35,"lxr_fc_rights":21.95},{"date":"2014-02-20T16:00:00.000Z","stockId":2095,"sp":36.9,"lxr_fc_rights":22.91},{"date":"2014-02-23T16:00:00.000Z","stockId":2095,"sp":36.57,"lxr_fc_rights":22.71},{"date":"2014-02-24T16:00:00.000Z","stockId":2095,"sp":32.91,"lxr_fc_rights":20.44},{"date":"2014-02-25T16:00:00.000Z","stockId":2095,"sp":31.9,"lxr_fc_rights":19.81},{"date":"2014-02-26T16:00:00.000Z","stockId":2095,"sp":31.18,"lxr_fc_rights":19.36},{"date":"2014-02-27T16:00:00.000Z","stockId":2095,"sp":31.91,"lxr_fc_rights":19.81},{"date":"2014-03-02T16:00:00.000Z","stockId":2095,"sp":32.16,"lxr_fc_rights":19.97},{"date":"2014-03-03T16:00:00.000Z","stockId":2095,"sp":31.78,"lxr_fc_rights":19.73},{"date":"2014-03-04T16:00:00.000Z","stockId":2095,"sp":33.03,"lxr_fc_rights":20.51},{"date":"2014-03-05T16:00:00.000Z","stockId":2095,"sp":34.4,"lxr_fc_rights":21.36},{"date":"2014-03-06T16:00:00.000Z","stockId":2095,"sp":33.18,"lxr_fc_rights":20.6},{"date":"2014-03-09T16:00:00.000Z","stockId":2095,"sp":31.35,"lxr_fc_rights":19.47},{"date":"2014-03-10T16:00:00.000Z","stockId":2095,"sp":32.89,"lxr_fc_rights":20.42},{"date":"2014-03-11T16:00:00.000Z","stockId":2095,"sp":31.99,"lxr_fc_rights":19.86},{"date":"2014-03-12T16:00:00.000Z","stockId":2095,"sp":32.86,"lxr_fc_rights":20.4},{"date":"2014-03-13T16:00:00.000Z","stockId":2095,"sp":32.39,"lxr_fc_rights":20.11},{"date":"2014-03-16T16:00:00.000Z","stockId":2095,"sp":32.86,"lxr_fc_rights":20.4},{"date":"2014-03-17T16:00:00.000Z","stockId":2095,"sp":33.55,"lxr_fc_rights":20.83},{"date":"2014-03-18T16:00:00.000Z","stockId":2095,"sp":32.58,"lxr_fc_rights":20.23},{"date":"2014-03-19T16:00:00.000Z","stockId":2095,"sp":31.4,"lxr_fc_rights":19.5},{"date":"2014-03-20T16:00:00.000Z","stockId":2095,"sp":31.73,"lxr_fc_rights":19.7},{"date":"2014-03-23T16:00:00.000Z","stockId":2095,"sp":30.51,"lxr_fc_rights":18.95},{"date":"2014-03-24T16:00:00.000Z","stockId":2095,"sp":31.03,"lxr_fc_rights":19.27},{"date":"2014-03-25T16:00:00.000Z","stockId":2095,"sp":30.72,"lxr_fc_rights":19.08},{"date":"2014-03-26T16:00:00.000Z","stockId":2095,"sp":29.01,"lxr_fc_rights":18.01},{"date":"2014-03-27T16:00:00.000Z","stockId":2095,"sp":28.08,"lxr_fc_rights":17.44},{"date":"2014-03-30T16:00:00.000Z","stockId":2095,"sp":28.27,"lxr_fc_rights":17.55},{"date":"2014-03-31T16:00:00.000Z","stockId":2095,"sp":28.75,"lxr_fc_rights":17.85},{"date":"2014-04-01T16:00:00.000Z","stockId":2095,"sp":28.25,"lxr_fc_rights":17.54},{"date":"2014-04-02T16:00:00.000Z","stockId":2095,"sp":28.67,"lxr_fc_rights":17.8},{"date":"2014-04-03T16:00:00.000Z","stockId":2095,"sp":28.89,"lxr_fc_rights":17.94},{"date":"2014-04-07T16:00:00.000Z","stockId":2095,"sp":28.92,"lxr_fc_rights":17.96},{"date":"2014-04-08T16:00:00.000Z","stockId":2095,"sp":29.64,"lxr_fc_rights":18.4},{"date":"2014-04-09T16:00:00.000Z","stockId":2095,"sp":29.76,"lxr_fc_rights":18.48},{"date":"2014-04-10T16:00:00.000Z","stockId":2095,"sp":29.3,"lxr_fc_rights":18.19},{"date":"2014-04-13T16:00:00.000Z","stockId":2095,"sp":29.38,"lxr_fc_rights":18.24},{"date":"2014-04-14T16:00:00.000Z","stockId":2095,"sp":29.9,"lxr_fc_rights":18.57},{"date":"2014-04-15T16:00:00.000Z","stockId":2095,"sp":29.53,"lxr_fc_rights":18.34},{"date":"2014-04-16T16:00:00.000Z","stockId":2095,"sp":29.73,"lxr_fc_rights":18.46},{"date":"2014-04-17T16:00:00.000Z","stockId":2095,"sp":29.79,"lxr_fc_rights":18.5},{"date":"2014-04-20T16:00:00.000Z","stockId":2095,"sp":29.02,"lxr_fc_rights":18.02},{"date":"2014-04-21T16:00:00.000Z","stockId":2095,"sp":28.37,"lxr_fc_rights":17.62},{"date":"2014-04-22T16:00:00.000Z","stockId":2095,"sp":27.85,"lxr_fc_rights":17.2},{"date":"2014-04-23T16:00:00.000Z","stockId":2095,"sp":27.33,"lxr_fc_rights":16.97},{"date":"2014-04-24T16:00:00.000Z","stockId":2095,"sp":26,"lxr_fc_rights":16.14},{"date":"2014-04-27T16:00:00.000Z","stockId":2095,"sp":24.31,"lxr_fc_rights":15.1},{"date":"2014-04-28T16:00:00.000Z","stockId":2095,"sp":24.75,"lxr_fc_rights":15.37},{"date":"2014-04-29T16:00:00.000Z","stockId":2095,"sp":25.9,"lxr_fc_rights":16.08},{"date":"2014-05-04T16:00:00.000Z","stockId":2095,"sp":26.67,"lxr_fc_rights":16.56},{"date":"2014-05-05T16:00:00.000Z","stockId":2095,"sp":26.83,"lxr_fc_rights":16.66},{"date":"2014-05-06T16:00:00.000Z","stockId":2095,"sp":20.07,"lxr_fc_rights":16.32},{"date":"2014-05-07T16:00:00.000Z","stockId":2095,"sp":19.56,"lxr_fc_rights":15.91},{"date":"2014-05-08T16:00:00.000Z","stockId":2095,"sp":19.25,"lxr_fc_rights":15.66},{"date":"2014-05-11T16:00:00.000Z","stockId":2095,"sp":20.26,"lxr_fc_rights":16.48},{"date":"2014-05-12T16:00:00.000Z","stockId":2095,"sp":20.29,"lxr_fc_rights":16.5},{"date":"2014-05-13T16:00:00.000Z","stockId":2095,"sp":20.3,"lxr_fc_rights":16.51},{"date":"2014-05-14T16:00:00.000Z","stockId":2095,"sp":19.49,"lxr_fc_rights":15.85},{"date":"2014-05-15T16:00:00.000Z","stockId":2095,"sp":19.69,"lxr_fc_rights":16.01},{"date":"2014-05-18T16:00:00.000Z","stockId":2095,"sp":19.86,"lxr_fc_rights":16.15},{"date":"2014-05-19T16:00:00.000Z","stockId":2095,"sp":19.78,"lxr_fc_rights":16.09},{"date":"2014-05-20T16:00:00.000Z","stockId":2095,"sp":20.18,"lxr_fc_rights":16.41},{"date":"2014-05-21T16:00:00.000Z","stockId":2095,"sp":20.96,"lxr_fc_rights":17.05},{"date":"2014-05-22T16:00:00.000Z","stockId":2095,"sp":21.3,"lxr_fc_rights":17.32},{"date":"2014-05-25T16:00:00.000Z","stockId":2095,"sp":21.37,"lxr_fc_rights":17.38},{"date":"2014-05-26T16:00:00.000Z","stockId":2095,"sp":20.83,"lxr_fc_rights":16.94},{"date":"2014-05-27T16:00:00.000Z","stockId":2095,"sp":21.82,"lxr_fc_rights":17.75},{"date":"2014-05-28T16:00:00.000Z","stockId":2095,"sp":21.2,"lxr_fc_rights":17.24},{"date":"2014-05-29T16:00:00.000Z","stockId":2095,"sp":21.37,"lxr_fc_rights":17.38},{"date":"2014-06-02T16:00:00.000Z","stockId":2095,"sp":21.02,"lxr_fc_rights":17.1},{"date":"2014-06-03T16:00:00.000Z","stockId":2095,"sp":20.68,"lxr_fc_rights":16.82},{"date":"2014-06-04T16:00:00.000Z","stockId":2095,"sp":21.39,"lxr_fc_rights":17.4},{"date":"2014-06-05T16:00:00.000Z","stockId":2095,"sp":22.31,"lxr_fc_rights":18.15},{"date":"2014-06-08T16:00:00.000Z","stockId":2095,"sp":22.1,"lxr_fc_rights":17.97},{"date":"2014-06-09T16:00:00.000Z","stockId":2095,"sp":22.44,"lxr_fc_rights":18.25},{"date":"2014-06-10T16:00:00.000Z","stockId":2095,"sp":22.39,"lxr_fc_rights":18.21},{"date":"2014-06-11T16:00:00.000Z","stockId":2095,"sp":22.14,"lxr_fc_rights":18.01},{"date":"2014-06-12T16:00:00.000Z","stockId":2095,"sp":22.21,"lxr_fc_rights":18.06},{"date":"2014-06-15T16:00:00.000Z","stockId":2095,"sp":22.6,"lxr_fc_rights":18.38},{"date":"2014-06-16T16:00:00.000Z","stockId":2095,"sp":22.08,"lxr_fc_rights":17.96},{"date":"2014-06-17T16:00:00.000Z","stockId":2095,"sp":21.01,"lxr_fc_rights":17.09},{"date":"2014-06-18T16:00:00.000Z","stockId":2095,"sp":20.21,"lxr_fc_rights":16.44},{"date":"2014-06-19T16:00:00.000Z","stockId":2095,"sp":20.47,"lxr_fc_rights":16.65},{"date":"2014-06-22T16:00:00.000Z","stockId":2095,"sp":20.75,"lxr_fc_rights":16.88},{"date":"2014-06-23T16:00:00.000Z","stockId":2095,"sp":20.76,"lxr_fc_rights":16.89},{"date":"2014-06-24T16:00:00.000Z","stockId":2095,"sp":20.59,"lxr_fc_rights":16.75},{"date":"2014-06-25T16:00:00.000Z","stockId":2095,"sp":21.16,"lxr_fc_rights":17.21},{"date":"2014-06-26T16:00:00.000Z","stockId":2095,"sp":21.22,"lxr_fc_rights":17.26},{"date":"2014-06-29T16:00:00.000Z","stockId":2095,"sp":21.4,"lxr_fc_rights":17.41},{"date":"2014-06-30T16:00:00.000Z","stockId":2095,"sp":21.82,"lxr_fc_rights":17.75},{"date":"2014-07-01T16:00:00.000Z","stockId":2095,"sp":21.74,"lxr_fc_rights":17.68},{"date":"2014-07-02T16:00:00.000Z","stockId":2095,"sp":22.04,"lxr_fc_rights":17.93},{"date":"2014-07-03T16:00:00.000Z","stockId":2095,"sp":21.64,"lxr_fc_rights":17.6},{"date":"2014-07-06T16:00:00.000Z","stockId":2095,"sp":21.31,"lxr_fc_rights":17.33},{"date":"2014-07-07T16:00:00.000Z","stockId":2095,"sp":21.68,"lxr_fc_rights":17.63},{"date":"2014-07-08T16:00:00.000Z","stockId":2095,"sp":21.05,"lxr_fc_rights":17.12},{"date":"2014-07-09T16:00:00.000Z","stockId":2095,"sp":20.56,"lxr_fc_rights":16.72},{"date":"2014-07-10T16:00:00.000Z","stockId":2095,"sp":20.67,"lxr_fc_rights":16.81},{"date":"2014-07-13T16:00:00.000Z","stockId":2095,"sp":21.02,"lxr_fc_rights":17.1},{"date":"2014-07-14T16:00:00.000Z","stockId":2095,"sp":20.79,"lxr_fc_rights":16.91},{"date":"2014-07-15T16:00:00.000Z","stockId":2095,"sp":20.59,"lxr_fc_rights":16.75},{"date":"2014-07-16T16:00:00.000Z","stockId":2095,"sp":20.03,"lxr_fc_rights":16.29},{"date":"2014-07-17T16:00:00.000Z","stockId":2095,"sp":20.17,"lxr_fc_rights":16.41},{"date":"2014-07-20T16:00:00.000Z","stockId":2095,"sp":19.86,"lxr_fc_rights":16.15},{"date":"2014-07-21T16:00:00.000Z","stockId":2095,"sp":20.06,"lxr_fc_rights":16.32},{"date":"2014-07-22T16:00:00.000Z","stockId":2095,"sp":19.7,"lxr_fc_rights":16.02},{"date":"2014-07-23T16:00:00.000Z","stockId":2095,"sp":19.48,"lxr_fc_rights":15.84},{"date":"2014-07-24T16:00:00.000Z","stockId":2095,"sp":19.64,"lxr_fc_rights":15.97},{"date":"2014-07-27T16:00:00.000Z","stockId":2095,"sp":20.42,"lxr_fc_rights":16.61},{"date":"2014-07-28T16:00:00.000Z","stockId":2095,"sp":20.59,"lxr_fc_rights":16.75},{"date":"2014-07-29T16:00:00.000Z","stockId":2095,"sp":20.62,"lxr_fc_rights":16.77},{"date":"2014-07-30T16:00:00.000Z","stockId":2095,"sp":20.72,"lxr_fc_rights":16.85},{"date":"2014-07-31T16:00:00.000Z","stockId":2095,"sp":20.44,"lxr_fc_rights":16.62},{"date":"2014-08-03T16:00:00.000Z","stockId":2095,"sp":20.65,"lxr_fc_rights":16.8},{"date":"2014-08-04T16:00:00.000Z","stockId":2095,"sp":21.11,"lxr_fc_rights":17.17},{"date":"2014-08-05T16:00:00.000Z","stockId":2095,"sp":21.39,"lxr_fc_rights":17.4},{"date":"2014-08-06T16:00:00.000Z","stockId":2095,"sp":21.03,"lxr_fc_rights":17.1},{"date":"2014-08-07T16:00:00.000Z","stockId":2095,"sp":23.13,"lxr_fc_rights":18.81},{"date":"2014-08-10T16:00:00.000Z","stockId":2095,"sp":24.99,"lxr_fc_rights":20.33},{"date":"2014-08-11T16:00:00.000Z","stockId":2095,"sp":27.11,"lxr_fc_rights":22.05},{"date":"2014-08-12T16:00:00.000Z","stockId":2095,"sp":26.8,"lxr_fc_rights":21.8},{"date":"2014-08-13T16:00:00.000Z","stockId":2095,"sp":28.97,"lxr_fc_rights":23.56},{"date":"2014-08-14T16:00:00.000Z","stockId":2095,"sp":29.68,"lxr_fc_rights":24.14},{"date":"2014-08-17T16:00:00.000Z","stockId":2095,"sp":30.33,"lxr_fc_rights":24.67},{"date":"2014-08-18T16:00:00.000Z","stockId":2095,"sp":28.86,"lxr_fc_rights":23.47},{"date":"2014-08-19T16:00:00.000Z","stockId":2095,"sp":29.12,"lxr_fc_rights":23.68},{"date":"2014-08-20T16:00:00.000Z","stockId":2095,"sp":29.29,"lxr_fc_rights":23.82},{"date":"2014-08-21T16:00:00.000Z","stockId":2095,"sp":30.78,"lxr_fc_rights":25.03},{"date":"2014-08-24T16:00:00.000Z","stockId":2095,"sp":29.12,"lxr_fc_rights":23.68},{"date":"2014-08-25T16:00:00.000Z","stockId":2095,"sp":28.7,"lxr_fc_rights":23.34},{"date":"2014-08-26T16:00:00.000Z","stockId":2095,"sp":29,"lxr_fc_rights":23.59},{"date":"2014-08-27T16:00:00.000Z","stockId":2095,"sp":27.5,"lxr_fc_rights":22.37},{"date":"2014-08-28T16:00:00.000Z","stockId":2095,"sp":27.75,"lxr_fc_rights":22.57},{"date":"2014-08-31T16:00:00.000Z","stockId":2095,"sp":28.57,"lxr_fc_rights":23.24},{"date":"2014-09-01T16:00:00.000Z","stockId":2095,"sp":29.02,"lxr_fc_rights":23.6},{"date":"2014-09-02T16:00:00.000Z","stockId":2095,"sp":29.9,"lxr_fc_rights":24.32},{"date":"2014-09-03T16:00:00.000Z","stockId":2095,"sp":29.99,"lxr_fc_rights":24.39},{"date":"2014-09-04T16:00:00.000Z","stockId":2095,"sp":29.78,"lxr_fc_rights":24.22},{"date":"2014-09-08T16:00:00.000Z","stockId":2095,"sp":29.98,"lxr_fc_rights":24.38},{"date":"2014-09-09T16:00:00.000Z","stockId":2095,"sp":32.98,"lxr_fc_rights":26.82},{"date":"2014-09-10T16:00:00.000Z","stockId":2095,"sp":35.51,"lxr_fc_rights":28.88},{"date":"2014-09-11T16:00:00.000Z","stockId":2095,"sp":34.89,"lxr_fc_rights":28.38},{"date":"2014-09-14T16:00:00.000Z","stockId":2095,"sp":35.2,"lxr_fc_rights":28.63},{"date":"2014-09-15T16:00:00.000Z","stockId":2095,"sp":32.49,"lxr_fc_rights":26.43},{"date":"2014-09-16T16:00:00.000Z","stockId":2095,"sp":32.91,"lxr_fc_rights":26.77},{"date":"2014-09-17T16:00:00.000Z","stockId":2095,"sp":34.41,"lxr_fc_rights":27.99},{"date":"2014-09-18T16:00:00.000Z","stockId":2095,"sp":33.78,"lxr_fc_rights":27.47},{"date":"2014-09-21T16:00:00.000Z","stockId":2095,"sp":32.2,"lxr_fc_rights":26.19},{"date":"2014-09-22T16:00:00.000Z","stockId":2095,"sp":32.26,"lxr_fc_rights":26.24},{"date":"2014-09-23T16:00:00.000Z","stockId":2095,"sp":32.14,"lxr_fc_rights":26.14},{"date":"2014-09-24T16:00:00.000Z","stockId":2095,"sp":32.26,"lxr_fc_rights":26.24},{"date":"2014-09-25T16:00:00.000Z","stockId":2095,"sp":31.28,"lxr_fc_rights":25.44},{"date":"2014-09-28T16:00:00.000Z","stockId":2095,"sp":31.88,"lxr_fc_rights":25.93},{"date":"2014-09-29T16:00:00.000Z","stockId":2095,"sp":32.99,"lxr_fc_rights":26.83},{"date":"2014-10-07T16:00:00.000Z","stockId":2095,"sp":32.95,"lxr_fc_rights":26.8},{"date":"2014-10-08T16:00:00.000Z","stockId":2095,"sp":32.24,"lxr_fc_rights":26.22},{"date":"2014-10-09T16:00:00.000Z","stockId":2095,"sp":31.94,"lxr_fc_rights":25.98},{"date":"2014-10-12T16:00:00.000Z","stockId":2095,"sp":32.33,"lxr_fc_rights":26.3},{"date":"2014-10-13T16:00:00.000Z","stockId":2095,"sp":31.26,"lxr_fc_rights":25.43},{"date":"2014-10-14T16:00:00.000Z","stockId":2095,"sp":30.3,"lxr_fc_rights":24.64},{"date":"2014-10-15T16:00:00.000Z","stockId":2095,"sp":30.5,"lxr_fc_rights":24.81},{"date":"2014-10-16T16:00:00.000Z","stockId":2095,"sp":29.85,"lxr_fc_rights":24.28},{"date":"2014-10-19T16:00:00.000Z","stockId":2095,"sp":30.34,"lxr_fc_rights":24.68},{"date":"2014-10-20T16:00:00.000Z","stockId":2095,"sp":29.92,"lxr_fc_rights":24.34},{"date":"2014-10-21T16:00:00.000Z","stockId":2095,"sp":29.32,"lxr_fc_rights":23.85},{"date":"2014-10-22T16:00:00.000Z","stockId":2095,"sp":29.02,"lxr_fc_rights":23.6},{"date":"2014-10-23T16:00:00.000Z","stockId":2095,"sp":29.42,"lxr_fc_rights":23.93},{"date":"2014-10-26T16:00:00.000Z","stockId":2095,"sp":30.72,"lxr_fc_rights":24.99},{"date":"2014-10-27T16:00:00.000Z","stockId":2095,"sp":31.1,"lxr_fc_rights":25.3},{"date":"2014-10-28T16:00:00.000Z","stockId":2095,"sp":31.08,"lxr_fc_rights":25.28},{"date":"2014-10-29T16:00:00.000Z","stockId":2095,"sp":32.22,"lxr_fc_rights":26.21},{"date":"2014-10-30T16:00:00.000Z","stockId":2095,"sp":31.99,"lxr_fc_rights":26.02},{"date":"2014-11-02T16:00:00.000Z","stockId":2095,"sp":32.8,"lxr_fc_rights":26.68},{"date":"2014-11-03T16:00:00.000Z","stockId":2095,"sp":32.11,"lxr_fc_rights":26.12},{"date":"2014-11-04T16:00:00.000Z","stockId":2095,"sp":31.4,"lxr_fc_rights":25.54},{"date":"2014-11-05T16:00:00.000Z","stockId":2095,"sp":32.29,"lxr_fc_rights":26.26},{"date":"2014-11-06T16:00:00.000Z","stockId":2095,"sp":31.88,"lxr_fc_rights":25.93},{"date":"2014-11-09T16:00:00.000Z","stockId":2095,"sp":31.5,"lxr_fc_rights":25.62},{"date":"2014-11-10T16:00:00.000Z","stockId":2095,"sp":29,"lxr_fc_rights":23.59},{"date":"2014-11-11T16:00:00.000Z","stockId":2095,"sp":29.1,"lxr_fc_rights":23.67},{"date":"2014-11-12T16:00:00.000Z","stockId":2095,"sp":27.69,"lxr_fc_rights":22.52},{"date":"2014-11-13T16:00:00.000Z","stockId":2095,"sp":27.88,"lxr_fc_rights":22.68},{"date":"2014-11-16T16:00:00.000Z","stockId":2095,"sp":28.65,"lxr_fc_rights":23.3},{"date":"2014-11-17T16:00:00.000Z","stockId":2095,"sp":29.3,"lxr_fc_rights":23.83},{"date":"2014-11-18T16:00:00.000Z","stockId":2095,"sp":32.23,"lxr_fc_rights":26.21},{"date":"2014-11-19T16:00:00.000Z","stockId":2095,"sp":31.47,"lxr_fc_rights":25.6},{"date":"2014-11-20T16:00:00.000Z","stockId":2095,"sp":31.23,"lxr_fc_rights":25.4},{"date":"2014-11-23T16:00:00.000Z","stockId":2095,"sp":31.68,"lxr_fc_rights":25.77},{"date":"2014-11-24T16:00:00.000Z","stockId":2095,"sp":31.59,"lxr_fc_rights":25.69},{"date":"2014-11-25T16:00:00.000Z","stockId":2095,"sp":32.23,"lxr_fc_rights":26.21},{"date":"2014-11-26T16:00:00.000Z","stockId":2095,"sp":31.98,"lxr_fc_rights":26.01},{"date":"2014-11-27T16:00:00.000Z","stockId":2095,"sp":33.7,"lxr_fc_rights":27.41},{"date":"2014-11-30T16:00:00.000Z","stockId":2095,"sp":34.12,"lxr_fc_rights":27.75},{"date":"2014-12-01T16:00:00.000Z","stockId":2095,"sp":33.75,"lxr_fc_rights":27.45},{"date":"2014-12-02T16:00:00.000Z","stockId":2095,"sp":32.6,"lxr_fc_rights":26.52},{"date":"2014-12-03T16:00:00.000Z","stockId":2095,"sp":35.86,"lxr_fc_rights":29.17},{"date":"2014-12-04T16:00:00.000Z","stockId":2095,"sp":35.09,"lxr_fc_rights":28.54},{"date":"2014-12-07T16:00:00.000Z","stockId":2095,"sp":33.77,"lxr_fc_rights":27.47},{"date":"2014-12-08T16:00:00.000Z","stockId":2095,"sp":31,"lxr_fc_rights":25.21},{"date":"2014-12-09T16:00:00.000Z","stockId":2095,"sp":31.91,"lxr_fc_rights":25.95},{"date":"2014-12-10T16:00:00.000Z","stockId":2095,"sp":32.11,"lxr_fc_rights":26.12},{"date":"2014-12-11T16:00:00.000Z","stockId":2095,"sp":33,"lxr_fc_rights":26.84},{"date":"2014-12-14T16:00:00.000Z","stockId":2095,"sp":34.28,"lxr_fc_rights":27.88},{"date":"2014-12-15T16:00:00.000Z","stockId":2095,"sp":33.25,"lxr_fc_rights":27.04},{"date":"2014-12-16T16:00:00.000Z","stockId":2095,"sp":32.44,"lxr_fc_rights":26.38},{"date":"2014-12-17T16:00:00.000Z","stockId":2095,"sp":32,"lxr_fc_rights":26.03},{"date":"2014-12-18T16:00:00.000Z","stockId":2095,"sp":33.71,"lxr_fc_rights":27.42},{"date":"2014-12-21T16:00:00.000Z","stockId":2095,"sp":32.74,"lxr_fc_rights":26.63},{"date":"2014-12-22T16:00:00.000Z","stockId":2095,"sp":31.8,"lxr_fc_rights":25.86},{"date":"2014-12-23T16:00:00.000Z","stockId":2095,"sp":33.95,"lxr_fc_rights":27.61},{"date":"2014-12-24T16:00:00.000Z","stockId":2095,"sp":34.88,"lxr_fc_rights":28.37},{"date":"2014-12-25T16:00:00.000Z","stockId":2095,"sp":34.39,"lxr_fc_rights":27.97},{"date":"2014-12-28T16:00:00.000Z","stockId":2095,"sp":32.39,"lxr_fc_rights":26.34},{"date":"2014-12-29T16:00:00.000Z","stockId":2095,"sp":31.94,"lxr_fc_rights":25.98},{"date":"2014-12-30T16:00:00.000Z","stockId":2095,"sp":31.58,"lxr_fc_rights":25.69},{"date":"2015-01-04T16:00:00.000Z","stockId":2095,"sp":30.75,"lxr_fc_rights":25.01},{"date":"2015-01-05T16:00:00.000Z","stockId":2095,"sp":33.01,"lxr_fc_rights":26.85},{"date":"2015-01-06T16:00:00.000Z","stockId":2095,"sp":32.25,"lxr_fc_rights":26.23},{"date":"2015-01-07T16:00:00.000Z","stockId":2095,"sp":32.31,"lxr_fc_rights":26.28},{"date":"2015-01-08T16:00:00.000Z","stockId":2095,"sp":31.84,"lxr_fc_rights":25.9},{"date":"2015-01-11T16:00:00.000Z","stockId":2095,"sp":32.83,"lxr_fc_rights":26.7},{"date":"2015-01-12T16:00:00.000Z","stockId":2095,"sp":35.24,"lxr_fc_rights":28.66},{"date":"2015-01-13T16:00:00.000Z","stockId":2095,"sp":34.5,"lxr_fc_rights":28.06},{"date":"2015-01-14T16:00:00.000Z","stockId":2095,"sp":35.48,"lxr_fc_rights":28.86},{"date":"2015-01-15T16:00:00.000Z","stockId":2095,"sp":39.03,"lxr_fc_rights":31.74},{"date":"2015-01-18T16:00:00.000Z","stockId":2095,"sp":42.93,"lxr_fc_rights":34.92},{"date":"2015-01-19T16:00:00.000Z","stockId":2095,"sp":47.22,"lxr_fc_rights":38.41},{"date":"2015-01-20T16:00:00.000Z","stockId":2095,"sp":51.94,"lxr_fc_rights":42.25},{"date":"2015-01-21T16:00:00.000Z","stockId":2095,"sp":51.41,"lxr_fc_rights":41.81},{"date":"2015-01-22T16:00:00.000Z","stockId":2095,"sp":51.21,"lxr_fc_rights":41.65},{"date":"2015-01-25T16:00:00.000Z","stockId":2095,"sp":52.08,"lxr_fc_rights":42.36},{"date":"2015-01-26T16:00:00.000Z","stockId":2095,"sp":53.08,"lxr_fc_rights":43.17},{"date":"2015-01-27T16:00:00.000Z","stockId":2095,"sp":50.23,"lxr_fc_rights":40.85},{"date":"2015-01-28T16:00:00.000Z","stockId":2095,"sp":55.25,"lxr_fc_rights":44.94},{"date":"2015-01-29T16:00:00.000Z","stockId":2095,"sp":50.17,"lxr_fc_rights":40.81},{"date":"2015-02-01T16:00:00.000Z","stockId":2095,"sp":51.9,"lxr_fc_rights":42.21},{"date":"2015-02-02T16:00:00.000Z","stockId":2095,"sp":57.09,"lxr_fc_rights":46.43},{"date":"2015-02-03T16:00:00.000Z","stockId":2095,"sp":62.8,"lxr_fc_rights":51.08},{"date":"2015-02-04T16:00:00.000Z","stockId":2095,"sp":69.08,"lxr_fc_rights":56.19},{"date":"2015-02-05T16:00:00.000Z","stockId":2095,"sp":66.51,"lxr_fc_rights":54.1},{"date":"2015-02-08T16:00:00.000Z","stockId":2095,"sp":65.8,"lxr_fc_rights":53.52},{"date":"2015-02-09T16:00:00.000Z","stockId":2095,"sp":72.38,"lxr_fc_rights":58.87},{"date":"2015-02-10T16:00:00.000Z","stockId":2095,"sp":79.62,"lxr_fc_rights":64.76},{"date":"2015-02-11T16:00:00.000Z","stockId":2095,"sp":79.6,"lxr_fc_rights":64.74},{"date":"2015-02-12T16:00:00.000Z","stockId":2095,"sp":87.56,"lxr_fc_rights":71.22},{"date":"2015-02-15T16:00:00.000Z","stockId":2095,"sp":93.1,"lxr_fc_rights":75.72},{"date":"2015-02-16T16:00:00.000Z","stockId":2095,"sp":89.7,"lxr_fc_rights":72.96},{"date":"2015-02-24T16:00:00.000Z","stockId":2095,"sp":83.92,"lxr_fc_rights":68.26},{"date":"2015-02-25T16:00:00.000Z","stockId":2095,"sp":88.8,"lxr_fc_rights":72.23},{"date":"2015-02-26T16:00:00.000Z","stockId":2095,"sp":87.18,"lxr_fc_rights":70.91},{"date":"2015-03-01T16:00:00.000Z","stockId":2095,"sp":86.6,"lxr_fc_rights":70.44},{"date":"2015-03-02T16:00:00.000Z","stockId":2095,"sp":82.28,"lxr_fc_rights":66.92},{"date":"2015-03-03T16:00:00.000Z","stockId":2095,"sp":83.28,"lxr_fc_rights":67.74},{"date":"2015-03-04T16:00:00.000Z","stockId":2095,"sp":85.6,"lxr_fc_rights":69.62},{"date":"2015-03-05T16:00:00.000Z","stockId":2095,"sp":79.73,"lxr_fc_rights":64.85},{"date":"2015-03-08T16:00:00.000Z","stockId":2095,"sp":80.6,"lxr_fc_rights":65.56},{"date":"2015-03-09T16:00:00.000Z","stockId":2095,"sp":83.5,"lxr_fc_rights":67.91},{"date":"2015-03-10T16:00:00.000Z","stockId":2095,"sp":81.85,"lxr_fc_rights":66.57},{"date":"2015-03-11T16:00:00.000Z","stockId":2095,"sp":78.99,"lxr_fc_rights":64.25},{"date":"2015-03-12T16:00:00.000Z","stockId":2095,"sp":79.78,"lxr_fc_rights":64.89},{"date":"2015-03-15T16:00:00.000Z","stockId":2095,"sp":87.76,"lxr_fc_rights":71.38},{"date":"2015-03-16T16:00:00.000Z","stockId":2095,"sp":86.15,"lxr_fc_rights":70.07},{"date":"2015-03-17T16:00:00.000Z","stockId":2095,"sp":85.6,"lxr_fc_rights":69.62},{"date":"2015-03-18T16:00:00.000Z","stockId":2095,"sp":88.01,"lxr_fc_rights":71.58},{"date":"2015-03-19T16:00:00.000Z","stockId":2095,"sp":87.25,"lxr_fc_rights":70.96},{"date":"2015-03-22T16:00:00.000Z","stockId":2095,"sp":88.76,"lxr_fc_rights":72.19},{"date":"2015-03-23T16:00:00.000Z","stockId":2095,"sp":94.33,"lxr_fc_rights":76.72},{"date":"2015-03-24T16:00:00.000Z","stockId":2095,"sp":91.65,"lxr_fc_rights":74.54},{"date":"2015-03-25T16:00:00.000Z","stockId":2095,"sp":82.82,"lxr_fc_rights":67.36},{"date":"2015-03-26T16:00:00.000Z","stockId":2095,"sp":82.62,"lxr_fc_rights":67.2},{"date":"2015-03-29T16:00:00.000Z","stockId":2095,"sp":80,"lxr_fc_rights":65.07},{"date":"2015-03-30T16:00:00.000Z","stockId":2095,"sp":82.76,"lxr_fc_rights":67.31},{"date":"2015-03-31T16:00:00.000Z","stockId":2095,"sp":83.91,"lxr_fc_rights":68.25},{"date":"2015-04-01T16:00:00.000Z","stockId":2095,"sp":84.7,"lxr_fc_rights":68.89},{"date":"2015-04-02T16:00:00.000Z","stockId":2095,"sp":82.83,"lxr_fc_rights":67.37},{"date":"2015-04-06T16:00:00.000Z","stockId":2095,"sp":83.29,"lxr_fc_rights":67.74},{"date":"2015-04-07T16:00:00.000Z","stockId":2095,"sp":80.5,"lxr_fc_rights":65.47},{"date":"2015-04-08T16:00:00.000Z","stockId":2095,"sp":82.49,"lxr_fc_rights":67.09},{"date":"2015-04-09T16:00:00.000Z","stockId":2095,"sp":81.92,"lxr_fc_rights":66.63},{"date":"2015-04-12T16:00:00.000Z","stockId":2095,"sp":82.48,"lxr_fc_rights":67.08},{"date":"2015-04-13T16:00:00.000Z","stockId":2095,"sp":80.07,"lxr_fc_rights":65.12},{"date":"2015-04-14T16:00:00.000Z","stockId":2095,"sp":74.53,"lxr_fc_rights":60.62},{"date":"2015-04-15T16:00:00.000Z","stockId":2095,"sp":72.97,"lxr_fc_rights":59.35},{"date":"2015-04-16T16:00:00.000Z","stockId":2095,"sp":74.68,"lxr_fc_rights":60.74},{"date":"2015-04-19T16:00:00.000Z","stockId":2095,"sp":72.56,"lxr_fc_rights":59.02},{"date":"2015-04-20T16:00:00.000Z","stockId":2095,"sp":76.6,"lxr_fc_rights":62.3},{"date":"2015-04-21T16:00:00.000Z","stockId":2095,"sp":82.75,"lxr_fc_rights":67.3},{"date":"2015-04-22T16:00:00.000Z","stockId":2095,"sp":80.71,"lxr_fc_rights":65.65},{"date":"2015-04-23T16:00:00.000Z","stockId":2095,"sp":77.54,"lxr_fc_rights":63.07},{"date":"2015-04-26T16:00:00.000Z","stockId":2095,"sp":85.29,"lxr_fc_rights":69.37},{"date":"2015-04-27T16:00:00.000Z","stockId":2095,"sp":80.55,"lxr_fc_rights":65.52},{"date":"2015-04-28T16:00:00.000Z","stockId":2095,"sp":81.9,"lxr_fc_rights":66.61},{"date":"2015-04-29T16:00:00.000Z","stockId":2095,"sp":83.97,"lxr_fc_rights":68.3},{"date":"2015-05-03T16:00:00.000Z","stockId":2095,"sp":78.75,"lxr_fc_rights":64.05},{"date":"2015-05-04T16:00:00.000Z","stockId":2095,"sp":79.3,"lxr_fc_rights":64.5},{"date":"2015-05-05T16:00:00.000Z","stockId":2095,"sp":80.91,"lxr_fc_rights":65.81},{"date":"2015-05-06T16:00:00.000Z","stockId":2095,"sp":81,"lxr_fc_rights":65.88},{"date":"2015-05-07T16:00:00.000Z","stockId":2095,"sp":89.1,"lxr_fc_rights":72.47},{"date":"2015-05-10T16:00:00.000Z","stockId":2095,"sp":98.01,"lxr_fc_rights":79.72},{"date":"2015-05-11T16:00:00.000Z","stockId":2095,"sp":107.81,"lxr_fc_rights":87.69},{"date":"2015-05-12T16:00:00.000Z","stockId":2095,"sp":118.59,"lxr_fc_rights":96.45},{"date":"2015-05-13T16:00:00.000Z","stockId":2095,"sp":109.58,"lxr_fc_rights":89.13},{"date":"2015-05-14T16:00:00.000Z","stockId":2095,"sp":112.57,"lxr_fc_rights":91.56},{"date":"2015-05-17T16:00:00.000Z","stockId":2095,"sp":115.98,"lxr_fc_rights":94.33},{"date":"2015-05-18T16:00:00.000Z","stockId":2095,"sp":110.2,"lxr_fc_rights":89.63},{"date":"2015-05-19T16:00:00.000Z","stockId":2095,"sp":121.22,"lxr_fc_rights":98.59},{"date":"2015-05-20T16:00:00.000Z","stockId":2095,"sp":126.01,"lxr_fc_rights":102.49},{"date":"2015-05-21T16:00:00.000Z","stockId":2095,"sp":118.3,"lxr_fc_rights":96.22},{"date":"2015-05-24T16:00:00.000Z","stockId":2095,"sp":109.96,"lxr_fc_rights":89.44},{"date":"2015-05-25T16:00:00.000Z","stockId":2095,"sp":115,"lxr_fc_rights":93.53},{"date":"2015-05-26T16:00:00.000Z","stockId":2095,"sp":110.58,"lxr_fc_rights":89.94},{"date":"2015-05-27T16:00:00.000Z","stockId":2095,"sp":115,"lxr_fc_rights":93.53},{"date":"2015-05-28T16:00:00.000Z","stockId":2095,"sp":118.44,"lxr_fc_rights":96.33},{"date":"2015-05-31T16:00:00.000Z","stockId":2095,"sp":128.11,"lxr_fc_rights":104.2},{"date":"2015-06-01T16:00:00.000Z","stockId":2095,"sp":140.92,"lxr_fc_rights":114.62},{"date":"2015-06-02T16:00:00.000Z","stockId":2095,"sp":148,"lxr_fc_rights":120.38},{"date":"2015-06-03T16:00:00.000Z","stockId":2095,"sp":133.2,"lxr_fc_rights":108.34},{"date":"2015-06-04T16:00:00.000Z","stockId":2095,"sp":130,"lxr_fc_rights":105.74},{"date":"2015-06-07T16:00:00.000Z","stockId":2095,"sp":127.89,"lxr_fc_rights":104.02},{"date":"2015-06-08T16:00:00.000Z","stockId":2095,"sp":128,"lxr_fc_rights":104.11},{"date":"2015-06-09T16:00:00.000Z","stockId":2095,"sp":129.5,"lxr_fc_rights":105.33},{"date":"2015-06-10T16:00:00.000Z","stockId":2095,"sp":127.8,"lxr_fc_rights":103.95},{"date":"2015-06-11T16:00:00.000Z","stockId":2095,"sp":119.65,"lxr_fc_rights":97.32},{"date":"2015-06-14T16:00:00.000Z","stockId":2095,"sp":107.69,"lxr_fc_rights":87.59},{"date":"2015-06-15T16:00:00.000Z","stockId":2095,"sp":106.7,"lxr_fc_rights":86.78},{"date":"2015-06-16T16:00:00.000Z","stockId":2095,"sp":113.78,"lxr_fc_rights":92.54},{"date":"2015-06-17T16:00:00.000Z","stockId":2095,"sp":102.4,"lxr_fc_rights":83.29},{"date":"2015-06-18T16:00:00.000Z","stockId":2095,"sp":79.3,"lxr_fc_rights":77.44},{"date":"2015-06-22T16:00:00.000Z","stockId":2095,"sp":81.75,"lxr_fc_rights":79.83},{"date":"2015-06-23T16:00:00.000Z","stockId":2095,"sp":79.01,"lxr_fc_rights":77.15},{"date":"2015-06-24T16:00:00.000Z","stockId":2095,"sp":72.92,"lxr_fc_rights":71.21},{"date":"2015-06-25T16:00:00.000Z","stockId":2095,"sp":65.63,"lxr_fc_rights":64.09},{"date":"2015-06-28T16:00:00.000Z","stockId":2095,"sp":59.07,"lxr_fc_rights":57.68},{"date":"2015-06-29T16:00:00.000Z","stockId":2095,"sp":63.89,"lxr_fc_rights":62.39},{"date":"2015-06-30T16:00:00.000Z","stockId":2095,"sp":57.5,"lxr_fc_rights":56.15},{"date":"2015-07-01T16:00:00.000Z","stockId":2095,"sp":51.75,"lxr_fc_rights":50.53},{"date":"2015-07-02T16:00:00.000Z","stockId":2095,"sp":46.58,"lxr_fc_rights":45.49},{"date":"2015-07-05T16:00:00.000Z","stockId":2095,"sp":41.92,"lxr_fc_rights":40.93},{"date":"2015-07-06T16:00:00.000Z","stockId":2095,"sp":37.73,"lxr_fc_rights":36.84},{"date":"2015-07-07T16:00:00.000Z","stockId":2095,"sp":33.96,"lxr_fc_rights":33.16},{"date":"2015-07-08T16:00:00.000Z","stockId":2095,"sp":37.36,"lxr_fc_rights":36.48},{"date":"2015-07-09T16:00:00.000Z","stockId":2095,"sp":41.1,"lxr_fc_rights":40.13},{"date":"2015-07-12T16:00:00.000Z","stockId":2095,"sp":45.21,"lxr_fc_rights":44.15},{"date":"2015-07-13T16:00:00.000Z","stockId":2095,"sp":49.73,"lxr_fc_rights":48.56},{"date":"2015-07-14T16:00:00.000Z","stockId":2095,"sp":50.96,"lxr_fc_rights":49.76},{"date":"2015-07-15T16:00:00.000Z","stockId":2095,"sp":54.02,"lxr_fc_rights":52.75},{"date":"2015-07-16T16:00:00.000Z","stockId":2095,"sp":59.42,"lxr_fc_rights":58.02},{"date":"2015-07-19T16:00:00.000Z","stockId":2095,"sp":61.8,"lxr_fc_rights":60.35},{"date":"2015-07-20T16:00:00.000Z","stockId":2095,"sp":59.85,"lxr_fc_rights":58.44},{"date":"2015-07-21T16:00:00.000Z","stockId":2095,"sp":62.18,"lxr_fc_rights":60.72},{"date":"2015-07-22T16:00:00.000Z","stockId":2095,"sp":63.15,"lxr_fc_rights":61.67},{"date":"2015-07-23T16:00:00.000Z","stockId":2095,"sp":61.3,"lxr_fc_rights":59.86},{"date":"2015-07-26T16:00:00.000Z","stockId":2095,"sp":55.17,"lxr_fc_rights":53.87},{"date":"2015-07-27T16:00:00.000Z","stockId":2095,"sp":49.65,"lxr_fc_rights":48.48},{"date":"2015-07-28T16:00:00.000Z","stockId":2095,"sp":54.62,"lxr_fc_rights":53.34},{"date":"2015-07-29T16:00:00.000Z","stockId":2095,"sp":52,"lxr_fc_rights":50.78},{"date":"2015-07-30T16:00:00.000Z","stockId":2095,"sp":51.26,"lxr_fc_rights":50.06},{"date":"2015-08-02T16:00:00.000Z","stockId":2095,"sp":46.13,"lxr_fc_rights":45.05},{"date":"2015-08-03T16:00:00.000Z","stockId":2095,"sp":50.74,"lxr_fc_rights":49.55},{"date":"2015-08-04T16:00:00.000Z","stockId":2095,"sp":48.3,"lxr_fc_rights":47.16},{"date":"2015-08-05T16:00:00.000Z","stockId":2095,"sp":47.26,"lxr_fc_rights":46.15},{"date":"2015-08-06T16:00:00.000Z","stockId":2095,"sp":51.99,"lxr_fc_rights":50.77},{"date":"2015-08-09T16:00:00.000Z","stockId":2095,"sp":57.19,"lxr_fc_rights":55.85},{"date":"2015-08-10T16:00:00.000Z","stockId":2095,"sp":58.53,"lxr_fc_rights":57.15},{"date":"2015-08-11T16:00:00.000Z","stockId":2095,"sp":58.16,"lxr_fc_rights":56.79},{"date":"2015-08-12T16:00:00.000Z","stockId":2095,"sp":63.98,"lxr_fc_rights":62.48},{"date":"2015-08-13T16:00:00.000Z","stockId":2095,"sp":63.83,"lxr_fc_rights":62.33},{"date":"2015-08-16T16:00:00.000Z","stockId":2095,"sp":61.27,"lxr_fc_rights":59.83},{"date":"2015-08-17T16:00:00.000Z","stockId":2095,"sp":56.7,"lxr_fc_rights":55.37},{"date":"2015-08-18T16:00:00.000Z","stockId":2095,"sp":62.37,"lxr_fc_rights":60.9},{"date":"2015-08-19T16:00:00.000Z","stockId":2095,"sp":58.7,"lxr_fc_rights":57.32},{"date":"2015-08-20T16:00:00.000Z","stockId":2095,"sp":56.3,"lxr_fc_rights":54.98},{"date":"2015-08-23T16:00:00.000Z","stockId":2095,"sp":50.67,"lxr_fc_rights":49.48},{"date":"2015-08-24T16:00:00.000Z","stockId":2095,"sp":45.6,"lxr_fc_rights":44.53},{"date":"2015-08-25T16:00:00.000Z","stockId":2095,"sp":41.04,"lxr_fc_rights":40.08},{"date":"2015-08-26T16:00:00.000Z","stockId":2095,"sp":43.8,"lxr_fc_rights":42.77},{"date":"2015-08-27T16:00:00.000Z","stockId":2095,"sp":47.77,"lxr_fc_rights":46.65},{"date":"2015-08-30T16:00:00.000Z","stockId":2095,"sp":42.99,"lxr_fc_rights":41.98},{"date":"2015-08-31T16:00:00.000Z","stockId":2095,"sp":38.69,"lxr_fc_rights":37.78},{"date":"2015-09-01T16:00:00.000Z","stockId":2095,"sp":39.8,"lxr_fc_rights":38.86},{"date":"2015-09-06T16:00:00.000Z","stockId":2095,"sp":40.08,"lxr_fc_rights":39.14},{"date":"2015-09-07T16:00:00.000Z","stockId":2095,"sp":42,"lxr_fc_rights":41.01},{"date":"2015-09-08T16:00:00.000Z","stockId":2095,"sp":44,"lxr_fc_rights":42.97},{"date":"2015-09-09T16:00:00.000Z","stockId":2095,"sp":42.57,"lxr_fc_rights":41.57},{"date":"2015-09-10T16:00:00.000Z","stockId":2095,"sp":43.35,"lxr_fc_rights":42.33},{"date":"2015-09-13T16:00:00.000Z","stockId":2095,"sp":39.02,"lxr_fc_rights":38.1},{"date":"2015-09-14T16:00:00.000Z","stockId":2095,"sp":35.12,"lxr_fc_rights":34.29},{"date":"2015-09-15T16:00:00.000Z","stockId":2095,"sp":38.63,"lxr_fc_rights":37.72},{"date":"2015-09-16T16:00:00.000Z","stockId":2095,"sp":37.3,"lxr_fc_rights":36.42},{"date":"2015-09-17T16:00:00.000Z","stockId":2095,"sp":38.1,"lxr_fc_rights":37.2},{"date":"2015-09-20T16:00:00.000Z","stockId":2095,"sp":40.6,"lxr_fc_rights":39.65},{"date":"2015-09-21T16:00:00.000Z","stockId":2095,"sp":42.62,"lxr_fc_rights":41.62},{"date":"2015-09-22T16:00:00.000Z","stockId":2095,"sp":41.56,"lxr_fc_rights":40.58},{"date":"2015-09-23T16:00:00.000Z","stockId":2095,"sp":42.81,"lxr_fc_rights":41.8},{"date":"2015-09-24T16:00:00.000Z","stockId":2095,"sp":39.1,"lxr_fc_rights":38.18},{"date":"2015-09-27T16:00:00.000Z","stockId":2095,"sp":41.32,"lxr_fc_rights":40.35},{"date":"2015-09-28T16:00:00.000Z","stockId":2095,"sp":39.68,"lxr_fc_rights":38.75},{"date":"2015-09-29T16:00:00.000Z","stockId":2095,"sp":39.2,"lxr_fc_rights":38.28},{"date":"2015-10-07T16:00:00.000Z","stockId":2095,"sp":42.17,"lxr_fc_rights":41.18},{"date":"2015-10-08T16:00:00.000Z","stockId":2095,"sp":42.48,"lxr_fc_rights":41.48},{"date":"2015-10-11T16:00:00.000Z","stockId":2095,"sp":46.73,"lxr_fc_rights":45.63},{"date":"2015-10-12T16:00:00.000Z","stockId":2095,"sp":50.58,"lxr_fc_rights":49.39},{"date":"2015-10-13T16:00:00.000Z","stockId":2095,"sp":55.64,"lxr_fc_rights":54.33},{"date":"2015-10-14T16:00:00.000Z","stockId":2095,"sp":58.38,"lxr_fc_rights":57.01},{"date":"2015-10-15T16:00:00.000Z","stockId":2095,"sp":60.2,"lxr_fc_rights":58.79},{"date":"2015-10-18T16:00:00.000Z","stockId":2095,"sp":66.22,"lxr_fc_rights":64.66},{"date":"2015-10-19T16:00:00.000Z","stockId":2095,"sp":72.84,"lxr_fc_rights":71.13},{"date":"2015-10-20T16:00:00.000Z","stockId":2095,"sp":74.24,"lxr_fc_rights":72.5},{"date":"2015-10-21T16:00:00.000Z","stockId":2095,"sp":81.66,"lxr_fc_rights":79.74},{"date":"2015-10-22T16:00:00.000Z","stockId":2095,"sp":78.87,"lxr_fc_rights":77.02},{"date":"2015-10-25T16:00:00.000Z","stockId":2095,"sp":73.18,"lxr_fc_rights":71.46},{"date":"2015-10-26T16:00:00.000Z","stockId":2095,"sp":80.5,"lxr_fc_rights":78.61},{"date":"2015-10-27T16:00:00.000Z","stockId":2095,"sp":72.7,"lxr_fc_rights":70.99},{"date":"2015-10-28T16:00:00.000Z","stockId":2095,"sp":73.61,"lxr_fc_rights":71.88},{"date":"2015-10-29T16:00:00.000Z","stockId":2095,"sp":73.01,"lxr_fc_rights":71.29},{"date":"2015-11-01T16:00:00.000Z","stockId":2095,"sp":74.4,"lxr_fc_rights":72.65},{"date":"2015-11-02T16:00:00.000Z","stockId":2095,"sp":72.83,"lxr_fc_rights":71.12},{"date":"2015-11-03T16:00:00.000Z","stockId":2095,"sp":78,"lxr_fc_rights":76.17},{"date":"2015-11-04T16:00:00.000Z","stockId":2095,"sp":78.71,"lxr_fc_rights":76.86},{"date":"2015-11-05T16:00:00.000Z","stockId":2095,"sp":79.96,"lxr_fc_rights":78.08},{"date":"2015-11-08T16:00:00.000Z","stockId":2095,"sp":81.52,"lxr_fc_rights":79.6},{"date":"2015-11-09T16:00:00.000Z","stockId":2095,"sp":77.59,"lxr_fc_rights":75.77},{"date":"2015-11-10T16:00:00.000Z","stockId":2095,"sp":76.26,"lxr_fc_rights":74.47},{"date":"2015-11-11T16:00:00.000Z","stockId":2095,"sp":76.28,"lxr_fc_rights":74.49},{"date":"2015-11-12T16:00:00.000Z","stockId":2095,"sp":70.91,"lxr_fc_rights":69.24},{"date":"2015-11-15T16:00:00.000Z","stockId":2095,"sp":74.05,"lxr_fc_rights":72.31},{"date":"2015-11-16T16:00:00.000Z","stockId":2095,"sp":71.3,"lxr_fc_rights":69.62},{"date":"2015-11-17T16:00:00.000Z","stockId":2095,"sp":73.14,"lxr_fc_rights":71.42},{"date":"2015-11-18T16:00:00.000Z","stockId":2095,"sp":75.15,"lxr_fc_rights":73.38},{"date":"2015-11-19T16:00:00.000Z","stockId":2095,"sp":75.18,"lxr_fc_rights":73.41},{"date":"2015-11-22T16:00:00.000Z","stockId":2095,"sp":77.65,"lxr_fc_rights":75.83},{"date":"2015-11-23T16:00:00.000Z","stockId":2095,"sp":85.42,"lxr_fc_rights":83.41},{"date":"2015-11-24T16:00:00.000Z","stockId":2095,"sp":93.96,"lxr_fc_rights":91.75},{"date":"2015-11-25T16:00:00.000Z","stockId":2095,"sp":96.39,"lxr_fc_rights":94.12},{"date":"2015-11-26T16:00:00.000Z","stockId":2095,"sp":86.75,"lxr_fc_rights":84.71},{"date":"2015-11-29T16:00:00.000Z","stockId":2095,"sp":86.78,"lxr_fc_rights":84.74},{"date":"2015-11-30T16:00:00.000Z","stockId":2095,"sp":80.31,"lxr_fc_rights":78.42},{"date":"2015-12-01T16:00:00.000Z","stockId":2095,"sp":77.76,"lxr_fc_rights":75.93},{"date":"2015-12-02T16:00:00.000Z","stockId":2095,"sp":81.23,"lxr_fc_rights":79.32},{"date":"2015-12-03T16:00:00.000Z","stockId":2095,"sp":78.63,"lxr_fc_rights":76.78},{"date":"2015-12-06T16:00:00.000Z","stockId":2095,"sp":82.3,"lxr_fc_rights":80.37},{"date":"2015-12-07T16:00:00.000Z","stockId":2095,"sp":84.9,"lxr_fc_rights":82.9},{"date":"2015-12-08T16:00:00.000Z","stockId":2095,"sp":90.55,"lxr_fc_rights":88.42},{"date":"2015-12-09T16:00:00.000Z","stockId":2095,"sp":85.5,"lxr_fc_rights":83.49},{"date":"2015-12-10T16:00:00.000Z","stockId":2095,"sp":81.38,"lxr_fc_rights":79.47},{"date":"2015-12-13T16:00:00.000Z","stockId":2095,"sp":81.23,"lxr_fc_rights":79.32},{"date":"2015-12-14T16:00:00.000Z","stockId":2095,"sp":83.26,"lxr_fc_rights":81.3},{"date":"2015-12-15T16:00:00.000Z","stockId":2095,"sp":82.22,"lxr_fc_rights":80.29},{"date":"2015-12-16T16:00:00.000Z","stockId":2095,"sp":83.58,"lxr_fc_rights":81.62},{"date":"2015-12-17T16:00:00.000Z","stockId":2095,"sp":82.87,"lxr_fc_rights":80.92},{"date":"2015-12-20T16:00:00.000Z","stockId":2095,"sp":82.08,"lxr_fc_rights":80.15},{"date":"2015-12-21T16:00:00.000Z","stockId":2095,"sp":81.38,"lxr_fc_rights":79.47},{"date":"2015-12-22T16:00:00.000Z","stockId":2095,"sp":78.2,"lxr_fc_rights":76.36},{"date":"2015-12-23T16:00:00.000Z","stockId":2095,"sp":79.03,"lxr_fc_rights":77.17},{"date":"2015-12-24T16:00:00.000Z","stockId":2095,"sp":78,"lxr_fc_rights":76.17},{"date":"2015-12-27T16:00:00.000Z","stockId":2095,"sp":75,"lxr_fc_rights":73.24},{"date":"2015-12-28T16:00:00.000Z","stockId":2095,"sp":73.8,"lxr_fc_rights":72.07},{"date":"2015-12-29T16:00:00.000Z","stockId":2095,"sp":77.22,"lxr_fc_rights":75.41},{"date":"2015-12-30T16:00:00.000Z","stockId":2095,"sp":73.59,"lxr_fc_rights":71.86},{"date":"2016-01-03T16:00:00.000Z","stockId":2095,"sp":66.23,"lxr_fc_rights":64.67},{"date":"2016-01-04T16:00:00.000Z","stockId":2095,"sp":61.8,"lxr_fc_rights":60.35},{"date":"2016-01-05T16:00:00.000Z","stockId":2095,"sp":67.98,"lxr_fc_rights":66.38},{"date":"2016-01-06T16:00:00.000Z","stockId":2095,"sp":61.39,"lxr_fc_rights":59.95},{"date":"2016-01-07T16:00:00.000Z","stockId":2095,"sp":65.8,"lxr_fc_rights":64.25},{"date":"2016-01-10T16:00:00.000Z","stockId":2095,"sp":63.2,"lxr_fc_rights":61.71},{"date":"2016-01-11T16:00:00.000Z","stockId":2095,"sp":68.11,"lxr_fc_rights":66.51},{"date":"2016-01-12T16:00:00.000Z","stockId":2095,"sp":63.01,"lxr_fc_rights":61.53},{"date":"2016-01-13T16:00:00.000Z","stockId":2095,"sp":67.55,"lxr_fc_rights":65.96},{"date":"2016-01-14T16:00:00.000Z","stockId":2095,"sp":64.05,"lxr_fc_rights":62.54},{"date":"2016-01-17T16:00:00.000Z","stockId":2095,"sp":70.46,"lxr_fc_rights":68.8},{"date":"2016-01-18T16:00:00.000Z","stockId":2095,"sp":72.35,"lxr_fc_rights":70.65},{"date":"2016-01-19T16:00:00.000Z","stockId":2095,"sp":72.9,"lxr_fc_rights":71.19},{"date":"2016-01-20T16:00:00.000Z","stockId":2095,"sp":68,"lxr_fc_rights":66.4},{"date":"2016-01-21T16:00:00.000Z","stockId":2095,"sp":68.51,"lxr_fc_rights":66.9},{"date":"2016-01-24T16:00:00.000Z","stockId":2095,"sp":68.61,"lxr_fc_rights":67},{"date":"2016-01-25T16:00:00.000Z","stockId":2095,"sp":61.75,"lxr_fc_rights":60.3},{"date":"2016-01-26T16:00:00.000Z","stockId":2095,"sp":60.79,"lxr_fc_rights":59.36},{"date":"2016-01-27T16:00:00.000Z","stockId":2095,"sp":54.71,"lxr_fc_rights":53.42},{"date":"2016-01-28T16:00:00.000Z","stockId":2095,"sp":56.5,"lxr_fc_rights":55.17},{"date":"2016-01-31T16:00:00.000Z","stockId":2095,"sp":53.19,"lxr_fc_rights":51.94},{"date":"2016-02-01T16:00:00.000Z","stockId":2095,"sp":55.66,"lxr_fc_rights":54.35},{"date":"2016-02-02T16:00:00.000Z","stockId":2095,"sp":55.59,"lxr_fc_rights":54.28},{"date":"2016-02-03T16:00:00.000Z","stockId":2095,"sp":61.15,"lxr_fc_rights":59.71},{"date":"2016-02-04T16:00:00.000Z","stockId":2095,"sp":59.25,"lxr_fc_rights":57.86},{"date":"2016-02-14T16:00:00.000Z","stockId":2095,"sp":61.31,"lxr_fc_rights":59.87},{"date":"2016-02-15T16:00:00.000Z","stockId":2095,"sp":63.08,"lxr_fc_rights":61.6},{"date":"2016-02-16T16:00:00.000Z","stockId":2095,"sp":63.1,"lxr_fc_rights":61.62},{"date":"2016-02-17T16:00:00.000Z","stockId":2095,"sp":61.53,"lxr_fc_rights":60.08},{"date":"2016-02-18T16:00:00.000Z","stockId":2095,"sp":61.81,"lxr_fc_rights":60.36},{"date":"2016-02-21T16:00:00.000Z","stockId":2095,"sp":63.24,"lxr_fc_rights":61.75},{"date":"2016-02-22T16:00:00.000Z","stockId":2095,"sp":64,"lxr_fc_rights":62.5},{"date":"2016-02-23T16:00:00.000Z","stockId":2095,"sp":63,"lxr_fc_rights":61.52},{"date":"2016-02-24T16:00:00.000Z","stockId":2095,"sp":56.7,"lxr_fc_rights":55.37},{"date":"2016-02-25T16:00:00.000Z","stockId":2095,"sp":55.88,"lxr_fc_rights":54.57},{"date":"2016-02-28T16:00:00.000Z","stockId":2095,"sp":50.95,"lxr_fc_rights":49.75},{"date":"2016-02-29T16:00:00.000Z","stockId":2095,"sp":53.01,"lxr_fc_rights":51.76},{"date":"2016-03-01T16:00:00.000Z","stockId":2095,"sp":56.19,"lxr_fc_rights":54.87},{"date":"2016-03-02T16:00:00.000Z","stockId":2095,"sp":54.98,"lxr_fc_rights":53.69},{"date":"2016-03-03T16:00:00.000Z","stockId":2095,"sp":52.32,"lxr_fc_rights":51.09},{"date":"2016-03-06T16:00:00.000Z","stockId":2095,"sp":54.38,"lxr_fc_rights":53.1},{"date":"2016-03-07T16:00:00.000Z","stockId":2095,"sp":55.77,"lxr_fc_rights":54.46},{"date":"2016-03-08T16:00:00.000Z","stockId":2095,"sp":53.51,"lxr_fc_rights":52.25},{"date":"2016-03-09T16:00:00.000Z","stockId":2095,"sp":52.25,"lxr_fc_rights":51.02},{"date":"2016-03-10T16:00:00.000Z","stockId":2095,"sp":53.19,"lxr_fc_rights":51.94},{"date":"2016-03-13T16:00:00.000Z","stockId":2095,"sp":55.7,"lxr_fc_rights":54.39},{"date":"2016-03-14T16:00:00.000Z","stockId":2095,"sp":54.34,"lxr_fc_rights":53.06},{"date":"2016-03-15T16:00:00.000Z","stockId":2095,"sp":53.6,"lxr_fc_rights":52.34},{"date":"2016-03-16T16:00:00.000Z","stockId":2095,"sp":57.3,"lxr_fc_rights":55.95},{"date":"2016-03-17T16:00:00.000Z","stockId":2095,"sp":60.3,"lxr_fc_rights":58.88},{"date":"2016-03-20T16:00:00.000Z","stockId":2095,"sp":62.21,"lxr_fc_rights":60.75},{"date":"2016-03-21T16:00:00.000Z","stockId":2095,"sp":60.8,"lxr_fc_rights":59.37},{"date":"2016-03-22T16:00:00.000Z","stockId":2095,"sp":62.79,"lxr_fc_rights":61.31},{"date":"2016-03-23T16:00:00.000Z","stockId":2095,"sp":60.25,"lxr_fc_rights":58.83},{"date":"2016-03-24T16:00:00.000Z","stockId":2095,"sp":60.76,"lxr_fc_rights":59.33},{"date":"2016-03-27T16:00:00.000Z","stockId":2095,"sp":60.52,"lxr_fc_rights":59.1},{"date":"2016-03-28T16:00:00.000Z","stockId":2095,"sp":58.14,"lxr_fc_rights":56.77},{"date":"2016-03-29T16:00:00.000Z","stockId":2095,"sp":60.5,"lxr_fc_rights":59.08},{"date":"2016-03-30T16:00:00.000Z","stockId":2095,"sp":65.4,"lxr_fc_rights":63.86},{"date":"2016-03-31T16:00:00.000Z","stockId":2095,"sp":62.58,"lxr_fc_rights":61.11},{"date":"2016-04-04T16:00:00.000Z","stockId":2095,"sp":64.69,"lxr_fc_rights":63.17},{"date":"2016-04-05T16:00:00.000Z","stockId":2095,"sp":64.1,"lxr_fc_rights":62.59},{"date":"2016-04-06T16:00:00.000Z","stockId":2095,"sp":61.53,"lxr_fc_rights":60.08},{"date":"2016-04-07T16:00:00.000Z","stockId":2095,"sp":60.65,"lxr_fc_rights":59.22},{"date":"2016-04-10T16:00:00.000Z","stockId":2095,"sp":61.45,"lxr_fc_rights":60.01},{"date":"2016-04-11T16:00:00.000Z","stockId":2095,"sp":62.9,"lxr_fc_rights":61.42},{"date":"2016-04-12T16:00:00.000Z","stockId":2095,"sp":63.3,"lxr_fc_rights":61.81},{"date":"2016-04-13T16:00:00.000Z","stockId":2095,"sp":63.16,"lxr_fc_rights":61.68},{"date":"2016-04-14T16:00:00.000Z","stockId":2095,"sp":62.69,"lxr_fc_rights":61.22},{"date":"2016-04-17T16:00:00.000Z","stockId":2095,"sp":60.3,"lxr_fc_rights":58.88},{"date":"2016-04-18T16:00:00.000Z","stockId":2095,"sp":60.09,"lxr_fc_rights":58.68},{"date":"2016-04-19T16:00:00.000Z","stockId":2095,"sp":55.67,"lxr_fc_rights":54.36},{"date":"2016-04-20T16:00:00.000Z","stockId":2095,"sp":54.91,"lxr_fc_rights":53.62},{"date":"2016-04-21T16:00:00.000Z","stockId":2095,"sp":55.85,"lxr_fc_rights":54.54},{"date":"2016-04-24T16:00:00.000Z","stockId":2095,"sp":54.71,"lxr_fc_rights":53.42},{"date":"2016-04-25T16:00:00.000Z","stockId":2095,"sp":55.5,"lxr_fc_rights":54.2},{"date":"2016-04-26T16:00:00.000Z","stockId":2095,"sp":55.21,"lxr_fc_rights":53.91},{"date":"2016-04-27T16:00:00.000Z","stockId":2095,"sp":55.68,"lxr_fc_rights":54.37},{"date":"2016-04-28T16:00:00.000Z","stockId":2095,"sp":54.69,"lxr_fc_rights":53.4},{"date":"2016-05-02T16:00:00.000Z","stockId":2095,"sp":56.77,"lxr_fc_rights":55.44},{"date":"2016-05-03T16:00:00.000Z","stockId":2095,"sp":56.72,"lxr_fc_rights":55.39},{"date":"2016-05-04T16:00:00.000Z","stockId":2095,"sp":57.34,"lxr_fc_rights":55.99},{"date":"2016-05-05T16:00:00.000Z","stockId":2095,"sp":54.2,"lxr_fc_rights":52.93},{"date":"2016-05-08T16:00:00.000Z","stockId":2095,"sp":51.39,"lxr_fc_rights":50.18},{"date":"2016-05-09T16:00:00.000Z","stockId":2095,"sp":51.54,"lxr_fc_rights":50.33},{"date":"2016-05-10T16:00:00.000Z","stockId":2095,"sp":50.92,"lxr_fc_rights":49.72},{"date":"2016-05-11T16:00:00.000Z","stockId":2095,"sp":50.2,"lxr_fc_rights":49.02},{"date":"2016-05-12T16:00:00.000Z","stockId":2095,"sp":49.45,"lxr_fc_rights":48.29},{"date":"2016-05-15T16:00:00.000Z","stockId":2095,"sp":50.18,"lxr_fc_rights":49},{"date":"2016-05-16T16:00:00.000Z","stockId":2095,"sp":51.43,"lxr_fc_rights":50.22},{"date":"2016-05-17T16:00:00.000Z","stockId":2095,"sp":49.17,"lxr_fc_rights":48.01},{"date":"2016-05-18T16:00:00.000Z","stockId":2095,"sp":50.19,"lxr_fc_rights":49.01},{"date":"2016-05-19T16:00:00.000Z","stockId":2095,"sp":50.84,"lxr_fc_rights":49.65},{"date":"2016-05-22T16:00:00.000Z","stockId":2095,"sp":50.99,"lxr_fc_rights":49.79},{"date":"2016-05-23T16:00:00.000Z","stockId":2095,"sp":49.95,"lxr_fc_rights":48.78},{"date":"2016-05-24T16:00:00.000Z","stockId":2095,"sp":50.07,"lxr_fc_rights":48.89},{"date":"2016-05-25T16:00:00.000Z","stockId":2095,"sp":50.62,"lxr_fc_rights":49.43},{"date":"2016-05-26T16:00:00.000Z","stockId":2095,"sp":50,"lxr_fc_rights":48.82},{"date":"2016-05-29T16:00:00.000Z","stockId":2095,"sp":49.65,"lxr_fc_rights":48.48},{"date":"2016-05-30T16:00:00.000Z","stockId":2095,"sp":52.99,"lxr_fc_rights":51.74},{"date":"2016-05-31T16:00:00.000Z","stockId":2095,"sp":52.44,"lxr_fc_rights":51.21},{"date":"2016-06-01T16:00:00.000Z","stockId":2095,"sp":53,"lxr_fc_rights":51.75},{"date":"2016-06-02T16:00:00.000Z","stockId":2095,"sp":56.6,"lxr_fc_rights":55.27},{"date":"2016-06-05T16:00:00.000Z","stockId":2095,"sp":55.47,"lxr_fc_rights":54.17},{"date":"2016-06-06T16:00:00.000Z","stockId":2095,"sp":55.24,"lxr_fc_rights":53.94},{"date":"2016-06-07T16:00:00.000Z","stockId":2095,"sp":55.02,"lxr_fc_rights":53.73},{"date":"2016-06-12T16:00:00.000Z","stockId":2095,"sp":49.84,"lxr_fc_rights":48.67},{"date":"2016-06-13T16:00:00.000Z","stockId":2095,"sp":49.88,"lxr_fc_rights":48.71},{"date":"2016-06-14T16:00:00.000Z","stockId":2095,"sp":51.3,"lxr_fc_rights":50.09},{"date":"2016-06-15T16:00:00.000Z","stockId":2095,"sp":50.81,"lxr_fc_rights":49.62},{"date":"2016-06-16T16:00:00.000Z","stockId":2095,"sp":51.35,"lxr_fc_rights":50.14},{"date":"2016-06-19T16:00:00.000Z","stockId":2095,"sp":50.99,"lxr_fc_rights":49.79},{"date":"2016-06-20T16:00:00.000Z","stockId":2095,"sp":51.2,"lxr_fc_rights":50},{"date":"2016-06-21T16:00:00.000Z","stockId":2095,"sp":52.22,"lxr_fc_rights":50.99},{"date":"2016-06-22T16:00:00.000Z","stockId":2095,"sp":51.47,"lxr_fc_rights":50.26},{"date":"2016-06-23T16:00:00.000Z","stockId":2095,"sp":51.38,"lxr_fc_rights":50.17},{"date":"2016-06-26T16:00:00.000Z","stockId":2095,"sp":52.51,"lxr_fc_rights":51.28},{"date":"2016-06-27T16:00:00.000Z","stockId":2095,"sp":53.86,"lxr_fc_rights":52.59},{"date":"2016-06-28T16:00:00.000Z","stockId":2095,"sp":53,"lxr_fc_rights":51.75},{"date":"2016-06-29T16:00:00.000Z","stockId":2095,"sp":55.99,"lxr_fc_rights":54.67},{"date":"2016-06-30T16:00:00.000Z","stockId":2095,"sp":54.6,"lxr_fc_rights":53.32},{"date":"2016-07-03T16:00:00.000Z","stockId":2095,"sp":54.99,"lxr_fc_rights":53.7},{"date":"2016-07-04T16:00:00.000Z","stockId":2095,"sp":54.46,"lxr_fc_rights":53.18},{"date":"2016-07-05T16:00:00.000Z","stockId":2095,"sp":54.15,"lxr_fc_rights":52.88},{"date":"2016-07-06T16:00:00.000Z","stockId":2095,"sp":53,"lxr_fc_rights":51.75},{"date":"2016-07-07T16:00:00.000Z","stockId":2095,"sp":53.44,"lxr_fc_rights":52.18},{"date":"2016-07-10T16:00:00.000Z","stockId":2095,"sp":53,"lxr_fc_rights":51.75},{"date":"2016-07-11T16:00:00.000Z","stockId":2095,"sp":54.45,"lxr_fc_rights":53.17},{"date":"2016-07-12T16:00:00.000Z","stockId":2095,"sp":54.96,"lxr_fc_rights":53.67},{"date":"2016-07-13T16:00:00.000Z","stockId":2095,"sp":54.58,"lxr_fc_rights":53.3},{"date":"2016-07-14T16:00:00.000Z","stockId":2095,"sp":53.8,"lxr_fc_rights":52.54},{"date":"2016-07-17T16:00:00.000Z","stockId":2095,"sp":53.91,"lxr_fc_rights":52.64},{"date":"2016-07-18T16:00:00.000Z","stockId":2095,"sp":55,"lxr_fc_rights":53.71},{"date":"2016-07-19T16:00:00.000Z","stockId":2095,"sp":54.13,"lxr_fc_rights":52.86},{"date":"2016-07-20T16:00:00.000Z","stockId":2095,"sp":54.25,"lxr_fc_rights":52.98},{"date":"2016-07-21T16:00:00.000Z","stockId":2095,"sp":53.41,"lxr_fc_rights":52.15},{"date":"2016-07-24T16:00:00.000Z","stockId":2095,"sp":53.23,"lxr_fc_rights":51.98},{"date":"2016-07-25T16:00:00.000Z","stockId":2095,"sp":53.68,"lxr_fc_rights":52.42},{"date":"2016-07-26T16:00:00.000Z","stockId":2095,"sp":49.92,"lxr_fc_rights":48.75},{"date":"2016-07-27T16:00:00.000Z","stockId":2095,"sp":49.62,"lxr_fc_rights":48.45},{"date":"2016-07-28T16:00:00.000Z","stockId":2095,"sp":49,"lxr_fc_rights":47.85},{"date":"2016-07-31T16:00:00.000Z","stockId":2095,"sp":48.15,"lxr_fc_rights":47.02},{"date":"2016-08-01T16:00:00.000Z","stockId":2095,"sp":48.58,"lxr_fc_rights":47.44},{"date":"2016-08-02T16:00:00.000Z","stockId":2095,"sp":48.49,"lxr_fc_rights":47.35},{"date":"2016-08-03T16:00:00.000Z","stockId":2095,"sp":48.97,"lxr_fc_rights":47.82},{"date":"2016-08-04T16:00:00.000Z","stockId":2095,"sp":48.46,"lxr_fc_rights":47.32},{"date":"2016-08-07T16:00:00.000Z","stockId":2095,"sp":48.71,"lxr_fc_rights":47.57},{"date":"2016-08-08T16:00:00.000Z","stockId":2095,"sp":49.22,"lxr_fc_rights":48.06},{"date":"2016-08-09T16:00:00.000Z","stockId":2095,"sp":50.08,"lxr_fc_rights":48.9},{"date":"2016-08-10T16:00:00.000Z","stockId":2095,"sp":48.89,"lxr_fc_rights":47.74},{"date":"2016-08-11T16:00:00.000Z","stockId":2095,"sp":49.13,"lxr_fc_rights":47.98},{"date":"2016-08-14T16:00:00.000Z","stockId":2095,"sp":50.57,"lxr_fc_rights":49.38},{"date":"2016-08-15T16:00:00.000Z","stockId":2095,"sp":50.51,"lxr_fc_rights":49.32},{"date":"2016-08-16T16:00:00.000Z","stockId":2095,"sp":50.8,"lxr_fc_rights":49.61},{"date":"2016-08-17T16:00:00.000Z","stockId":2095,"sp":50.46,"lxr_fc_rights":49.27},{"date":"2016-08-18T16:00:00.000Z","stockId":2095,"sp":50.08,"lxr_fc_rights":48.9},{"date":"2016-08-21T16:00:00.000Z","stockId":2095,"sp":49.83,"lxr_fc_rights":48.66},{"date":"2016-08-22T16:00:00.000Z","stockId":2095,"sp":49.8,"lxr_fc_rights":48.63},{"date":"2016-08-23T16:00:00.000Z","stockId":2095,"sp":49.84,"lxr_fc_rights":48.67},{"date":"2016-08-24T16:00:00.000Z","stockId":2095,"sp":48.6,"lxr_fc_rights":47.46},{"date":"2016-08-25T16:00:00.000Z","stockId":2095,"sp":48.61,"lxr_fc_rights":47.47},{"date":"2016-08-28T16:00:00.000Z","stockId":2095,"sp":48.6,"lxr_fc_rights":47.46},{"date":"2016-08-29T16:00:00.000Z","stockId":2095,"sp":48.82,"lxr_fc_rights":47.67},{"date":"2016-08-30T16:00:00.000Z","stockId":2095,"sp":48.99,"lxr_fc_rights":47.84},{"date":"2016-08-31T16:00:00.000Z","stockId":2095,"sp":49.63,"lxr_fc_rights":48.46},{"date":"2016-09-01T16:00:00.000Z","stockId":2095,"sp":49.2,"lxr_fc_rights":48.04},{"date":"2016-09-04T16:00:00.000Z","stockId":2095,"sp":49.22,"lxr_fc_rights":48.06},{"date":"2016-09-05T16:00:00.000Z","stockId":2095,"sp":49.99,"lxr_fc_rights":48.82},{"date":"2016-09-06T16:00:00.000Z","stockId":2095,"sp":49.74,"lxr_fc_rights":48.57},{"date":"2016-09-07T16:00:00.000Z","stockId":2095,"sp":52.55,"lxr_fc_rights":51.32},{"date":"2016-09-08T16:00:00.000Z","stockId":2095,"sp":51.7,"lxr_fc_rights":50.49},{"date":"2016-09-11T16:00:00.000Z","stockId":2095,"sp":49.42,"lxr_fc_rights":48.26},{"date":"2016-09-12T16:00:00.000Z","stockId":2095,"sp":50.18,"lxr_fc_rights":49},{"date":"2016-09-13T16:00:00.000Z","stockId":2095,"sp":51.15,"lxr_fc_rights":49.95},{"date":"2016-09-18T16:00:00.000Z","stockId":2095,"sp":51.18,"lxr_fc_rights":49.98},{"date":"2016-09-19T16:00:00.000Z","stockId":2095,"sp":50.48,"lxr_fc_rights":49.29},{"date":"2016-09-20T16:00:00.000Z","stockId":2095,"sp":51.25,"lxr_fc_rights":50.05},{"date":"2016-09-21T16:00:00.000Z","stockId":2095,"sp":51.4,"lxr_fc_rights":50.19},{"date":"2016-09-22T16:00:00.000Z","stockId":2095,"sp":51.42,"lxr_fc_rights":50.21},{"date":"2016-09-25T16:00:00.000Z","stockId":2095,"sp":51.89,"lxr_fc_rights":50.67},{"date":"2016-09-26T16:00:00.000Z","stockId":2095,"sp":52.19,"lxr_fc_rights":50.96},{"date":"2016-09-27T16:00:00.000Z","stockId":2095,"sp":51.96,"lxr_fc_rights":50.74},{"date":"2016-09-28T16:00:00.000Z","stockId":2095,"sp":53.35,"lxr_fc_rights":52.1},{"date":"2016-09-29T16:00:00.000Z","stockId":2095,"sp":53.13,"lxr_fc_rights":51.88},{"date":"2016-10-09T16:00:00.000Z","stockId":2095,"sp":53.8,"lxr_fc_rights":52.54},{"date":"2016-10-10T16:00:00.000Z","stockId":2095,"sp":54.21,"lxr_fc_rights":52.94},{"date":"2016-10-11T16:00:00.000Z","stockId":2095,"sp":53.2,"lxr_fc_rights":51.95},{"date":"2016-10-12T16:00:00.000Z","stockId":2095,"sp":53.21,"lxr_fc_rights":51.96},{"date":"2016-10-13T16:00:00.000Z","stockId":2095,"sp":51.93,"lxr_fc_rights":50.71},{"date":"2016-10-16T16:00:00.000Z","stockId":2095,"sp":51.25,"lxr_fc_rights":50.05},{"date":"2016-10-17T16:00:00.000Z","stockId":2095,"sp":51.98,"lxr_fc_rights":50.76},{"date":"2016-10-18T16:00:00.000Z","stockId":2095,"sp":51.45,"lxr_fc_rights":50.24},{"date":"2016-10-19T16:00:00.000Z","stockId":2095,"sp":51.75,"lxr_fc_rights":50.53},{"date":"2016-10-20T16:00:00.000Z","stockId":2095,"sp":52.83,"lxr_fc_rights":51.59},{"date":"2016-10-23T16:00:00.000Z","stockId":2095,"sp":53.2,"lxr_fc_rights":51.95},{"date":"2016-10-24T16:00:00.000Z","stockId":2095,"sp":53.1,"lxr_fc_rights":51.85},{"date":"2016-10-25T16:00:00.000Z","stockId":2095,"sp":52.44,"lxr_fc_rights":51.21},{"date":"2016-10-26T16:00:00.000Z","stockId":2095,"sp":52.75,"lxr_fc_rights":51.51},{"date":"2016-10-27T16:00:00.000Z","stockId":2095,"sp":52.35,"lxr_fc_rights":51.12},{"date":"2016-10-30T16:00:00.000Z","stockId":2095,"sp":51.24,"lxr_fc_rights":50.04},{"date":"2016-10-31T16:00:00.000Z","stockId":2095,"sp":51.76,"lxr_fc_rights":50.54},{"date":"2016-11-01T16:00:00.000Z","stockId":2095,"sp":51.23,"lxr_fc_rights":50.03},{"date":"2016-11-02T16:00:00.000Z","stockId":2095,"sp":51.99,"lxr_fc_rights":50.77},{"date":"2016-11-03T16:00:00.000Z","stockId":2095,"sp":51.53,"lxr_fc_rights":50.32},{"date":"2016-11-06T16:00:00.000Z","stockId":2095,"sp":51.2,"lxr_fc_rights":50},{"date":"2016-11-07T16:00:00.000Z","stockId":2095,"sp":51.6,"lxr_fc_rights":50.39},{"date":"2016-11-08T16:00:00.000Z","stockId":2095,"sp":49.45,"lxr_fc_rights":48.29},{"date":"2016-11-09T16:00:00.000Z","stockId":2095,"sp":49.74,"lxr_fc_rights":48.57},{"date":"2016-11-10T16:00:00.000Z","stockId":2095,"sp":49.26,"lxr_fc_rights":48.1},{"date":"2016-11-13T16:00:00.000Z","stockId":2095,"sp":49.37,"lxr_fc_rights":48.21},{"date":"2016-11-14T16:00:00.000Z","stockId":2095,"sp":49.92,"lxr_fc_rights":48.75},{"date":"2016-11-15T16:00:00.000Z","stockId":2095,"sp":49.97,"lxr_fc_rights":48.8},{"date":"2016-11-16T16:00:00.000Z","stockId":2095,"sp":49.29,"lxr_fc_rights":48.13},{"date":"2016-11-17T16:00:00.000Z","stockId":2095,"sp":49.14,"lxr_fc_rights":47.99},{"date":"2016-11-20T16:00:00.000Z","stockId":2095,"sp":49.31,"lxr_fc_rights":48.15},{"date":"2016-11-21T16:00:00.000Z","stockId":2095,"sp":49.8,"lxr_fc_rights":48.63},{"date":"2016-11-22T16:00:00.000Z","stockId":2095,"sp":49.71,"lxr_fc_rights":48.54},{"date":"2016-11-23T16:00:00.000Z","stockId":2095,"sp":48.99,"lxr_fc_rights":47.84},{"date":"2016-11-24T16:00:00.000Z","stockId":2095,"sp":49.25,"lxr_fc_rights":48.09},{"date":"2016-11-27T16:00:00.000Z","stockId":2095,"sp":49.04,"lxr_fc_rights":47.89},{"date":"2016-11-28T16:00:00.000Z","stockId":2095,"sp":48.76,"lxr_fc_rights":47.61},{"date":"2016-11-29T16:00:00.000Z","stockId":2095,"sp":49.13,"lxr_fc_rights":47.98},{"date":"2016-11-30T16:00:00.000Z","stockId":2095,"sp":48.95,"lxr_fc_rights":47.8},{"date":"2016-12-01T16:00:00.000Z","stockId":2095,"sp":48,"lxr_fc_rights":46.87},{"date":"2016-12-04T16:00:00.000Z","stockId":2095,"sp":47.23,"lxr_fc_rights":46.12},{"date":"2016-12-05T16:00:00.000Z","stockId":2095,"sp":47.47,"lxr_fc_rights":46.35},{"date":"2016-12-06T16:00:00.000Z","stockId":2095,"sp":48.71,"lxr_fc_rights":47.57},{"date":"2016-12-07T16:00:00.000Z","stockId":2095,"sp":47.83,"lxr_fc_rights":46.71},{"date":"2016-12-08T16:00:00.000Z","stockId":2095,"sp":47.68,"lxr_fc_rights":46.56},{"date":"2016-12-11T16:00:00.000Z","stockId":2095,"sp":43.16,"lxr_fc_rights":42.15},{"date":"2016-12-12T16:00:00.000Z","stockId":2095,"sp":42.65,"lxr_fc_rights":41.65},{"date":"2016-12-13T16:00:00.000Z","stockId":2095,"sp":41.9,"lxr_fc_rights":40.92},{"date":"2016-12-14T16:00:00.000Z","stockId":2095,"sp":42.05,"lxr_fc_rights":41.06},{"date":"2016-12-15T16:00:00.000Z","stockId":2095,"sp":42.75,"lxr_fc_rights":41.75},{"date":"2016-12-18T16:00:00.000Z","stockId":2095,"sp":42.11,"lxr_fc_rights":41.12},{"date":"2016-12-19T16:00:00.000Z","stockId":2095,"sp":42.14,"lxr_fc_rights":41.15},{"date":"2016-12-20T16:00:00.000Z","stockId":2095,"sp":42.46,"lxr_fc_rights":41.46},{"date":"2016-12-21T16:00:00.000Z","stockId":2095,"sp":42.28,"lxr_fc_rights":41.29},{"date":"2016-12-22T16:00:00.000Z","stockId":2095,"sp":41.86,"lxr_fc_rights":40.88},{"date":"2016-12-25T16:00:00.000Z","stockId":2095,"sp":41.17,"lxr_fc_rights":40.2},{"date":"2016-12-26T16:00:00.000Z","stockId":2095,"sp":40.57,"lxr_fc_rights":39.62},{"date":"2016-12-27T16:00:00.000Z","stockId":2095,"sp":40.05,"lxr_fc_rights":39.11},{"date":"2016-12-28T16:00:00.000Z","stockId":2095,"sp":40.03,"lxr_fc_rights":39.09},{"date":"2016-12-29T16:00:00.000Z","stockId":2095,"sp":40.04,"lxr_fc_rights":39.1},{"date":"2017-01-02T16:00:00.000Z","stockId":2095,"sp":40.48,"lxr_fc_rights":39.53},{"date":"2017-01-03T16:00:00.000Z","stockId":2095,"sp":42.42,"lxr_fc_rights":41.42},{"date":"2017-01-04T16:00:00.000Z","stockId":2095,"sp":44.56,"lxr_fc_rights":43.51},{"date":"2017-01-05T16:00:00.000Z","stockId":2095,"sp":43.4,"lxr_fc_rights":42.38},{"date":"2017-01-08T16:00:00.000Z","stockId":2095,"sp":43.48,"lxr_fc_rights":42.46},{"date":"2017-01-09T16:00:00.000Z","stockId":2095,"sp":42.82,"lxr_fc_rights":41.81},{"date":"2017-01-10T16:00:00.000Z","stockId":2095,"sp":42.81,"lxr_fc_rights":42.1},{"date":"2017-01-11T16:00:00.000Z","stockId":2095,"sp":42.1,"lxr_fc_rights":41.11},{"date":"2017-01-12T16:00:00.000Z","stockId":2095,"sp":40.68,"lxr_fc_rights":39.72},{"date":"2017-01-15T16:00:00.000Z","stockId":2095,"sp":39.6,"lxr_fc_rights":38.67},{"date":"2017-01-16T16:00:00.000Z","stockId":2095,"sp":40.24,"lxr_fc_rights":39.29},{"date":"2017-01-17T16:00:00.000Z","stockId":2095,"sp":39.49,"lxr_fc_rights":38.56},{"date":"2017-01-18T16:00:00.000Z","stockId":2095,"sp":39.3,"lxr_fc_rights":38.38},{"date":"2017-01-19T16:00:00.000Z","stockId":2095,"sp":39.92,"lxr_fc_rights":38.98},{"date":"2017-01-22T16:00:00.000Z","stockId":2095,"sp":40.1,"lxr_fc_rights":39.16},{"date":"2017-01-23T16:00:00.000Z","stockId":2095,"sp":39.3,"lxr_fc_rights":38.38},{"date":"2017-01-24T16:00:00.000Z","stockId":2095,"sp":39.63,"lxr_fc_rights":38.7},{"date":"2017-01-25T16:00:00.000Z","stockId":2095,"sp":40,"lxr_fc_rights":39.06},{"date":"2017-02-02T16:00:00.000Z","stockId":2095,"sp":39.63,"lxr_fc_rights":38.7},{"date":"2017-02-05T16:00:00.000Z","stockId":2095,"sp":39.98,"lxr_fc_rights":39.04},{"date":"2017-02-06T16:00:00.000Z","stockId":2095,"sp":39.77,"lxr_fc_rights":38.84},{"date":"2017-02-07T16:00:00.000Z","stockId":2095,"sp":40.12,"lxr_fc_rights":39.18},{"date":"2017-02-08T16:00:00.000Z","stockId":2095,"sp":40.37,"lxr_fc_rights":39.42},{"date":"2017-02-09T16:00:00.000Z","stockId":2095,"sp":40.92,"lxr_fc_rights":39.96},{"date":"2017-02-12T16:00:00.000Z","stockId":2095,"sp":41.39,"lxr_fc_rights":40.42},{"date":"2017-02-13T16:00:00.000Z","stockId":2095,"sp":40.75,"lxr_fc_rights":39.79},{"date":"2017-02-14T16:00:00.000Z","stockId":2095,"sp":40.32,"lxr_fc_rights":39.37},{"date":"2017-02-15T16:00:00.000Z","stockId":2095,"sp":40.07,"lxr_fc_rights":39.13},{"date":"2017-02-16T16:00:00.000Z","stockId":2095,"sp":39.63,"lxr_fc_rights":38.7},{"date":"2017-02-19T16:00:00.000Z","stockId":2095,"sp":39.93,"lxr_fc_rights":38.99},{"date":"2017-02-20T16:00:00.000Z","stockId":2095,"sp":41.18,"lxr_fc_rights":40.21},{"date":"2017-02-21T16:00:00.000Z","stockId":2095,"sp":40.79,"lxr_fc_rights":39.83},{"date":"2017-02-22T16:00:00.000Z","stockId":2095,"sp":40.62,"lxr_fc_rights":39.67},{"date":"2017-02-23T16:00:00.000Z","stockId":2095,"sp":40.93,"lxr_fc_rights":39.97},{"date":"2017-02-26T16:00:00.000Z","stockId":2095,"sp":40.59,"lxr_fc_rights":39.64},{"date":"2017-02-27T16:00:00.000Z","stockId":2095,"sp":40.59,"lxr_fc_rights":39.64},{"date":"2017-02-28T16:00:00.000Z","stockId":2095,"sp":40.81,"lxr_fc_rights":39.85},{"date":"2017-03-01T16:00:00.000Z","stockId":2095,"sp":40.25,"lxr_fc_rights":39.3},{"date":"2017-03-02T16:00:00.000Z","stockId":2095,"sp":40.03,"lxr_fc_rights":39.09},{"date":"2017-03-05T16:00:00.000Z","stockId":2095,"sp":40.52,"lxr_fc_rights":39.57},{"date":"2017-03-06T16:00:00.000Z","stockId":2095,"sp":41.19,"lxr_fc_rights":40.22},{"date":"2017-03-07T16:00:00.000Z","stockId":2095,"sp":41.26,"lxr_fc_rights":40.29},{"date":"2017-03-08T16:00:00.000Z","stockId":2095,"sp":42.66,"lxr_fc_rights":41.66},{"date":"2017-03-09T16:00:00.000Z","stockId":2095,"sp":42.74,"lxr_fc_rights":41.74},{"date":"2017-03-12T16:00:00.000Z","stockId":2095,"sp":42.6,"lxr_fc_rights":41.6},{"date":"2017-03-13T16:00:00.000Z","stockId":2095,"sp":41.82,"lxr_fc_rights":40.84},{"date":"2017-03-14T16:00:00.000Z","stockId":2095,"sp":41.66,"lxr_fc_rights":40.68},{"date":"2017-03-15T16:00:00.000Z","stockId":2095,"sp":41.82,"lxr_fc_rights":40.84},{"date":"2017-03-16T16:00:00.000Z","stockId":2095,"sp":41.37,"lxr_fc_rights":40.4},{"date":"2017-03-19T16:00:00.000Z","stockId":2095,"sp":40.7,"lxr_fc_rights":39.74},{"date":"2017-03-20T16:00:00.000Z","stockId":2095,"sp":40.55,"lxr_fc_rights":39.6},{"date":"2017-03-21T16:00:00.000Z","stockId":2095,"sp":40.01,"lxr_fc_rights":39.07},{"date":"2017-03-22T16:00:00.000Z","stockId":2095,"sp":40.32,"lxr_fc_rights":39.37},{"date":"2017-03-23T16:00:00.000Z","stockId":2095,"sp":40.33,"lxr_fc_rights":39.38},{"date":"2017-03-26T16:00:00.000Z","stockId":2095,"sp":39.76,"lxr_fc_rights":38.83},{"date":"2017-03-27T16:00:00.000Z","stockId":2095,"sp":39.49,"lxr_fc_rights":38.56},{"date":"2017-03-28T16:00:00.000Z","stockId":2095,"sp":39.59,"lxr_fc_rights":38.66},{"date":"2017-03-29T16:00:00.000Z","stockId":2095,"sp":38.43,"lxr_fc_rights":37.53},{"date":"2017-03-30T16:00:00.000Z","stockId":2095,"sp":38.73,"lxr_fc_rights":37.82},{"date":"2017-04-04T16:00:00.000Z","stockId":2095,"sp":39.18,"lxr_fc_rights":38.26},{"date":"2017-04-05T16:00:00.000Z","stockId":2095,"sp":38.94,"lxr_fc_rights":38.02},{"date":"2017-04-06T16:00:00.000Z","stockId":2095,"sp":39.08,"lxr_fc_rights":38.16},{"date":"2017-04-09T16:00:00.000Z","stockId":2095,"sp":38.26,"lxr_fc_rights":37.36},{"date":"2017-04-10T16:00:00.000Z","stockId":2095,"sp":38.39,"lxr_fc_rights":37.49},{"date":"2017-04-11T16:00:00.000Z","stockId":2095,"sp":38.05,"lxr_fc_rights":37.16},{"date":"2017-04-12T16:00:00.000Z","stockId":2095,"sp":38.21,"lxr_fc_rights":37.31},{"date":"2017-04-13T16:00:00.000Z","stockId":2095,"sp":38.36,"lxr_fc_rights":37.46},{"date":"2017-04-16T16:00:00.000Z","stockId":2095,"sp":36.46,"lxr_fc_rights":35.6},{"date":"2017-04-17T16:00:00.000Z","stockId":2095,"sp":34.79,"lxr_fc_rights":33.97},{"date":"2017-04-18T16:00:00.000Z","stockId":2095,"sp":34.72,"lxr_fc_rights":33.9},{"date":"2017-04-19T16:00:00.000Z","stockId":2095,"sp":34.79,"lxr_fc_rights":33.97},{"date":"2017-04-20T16:00:00.000Z","stockId":2095,"sp":34.27,"lxr_fc_rights":33.46},{"date":"2017-04-23T16:00:00.000Z","stockId":2095,"sp":32.23,"lxr_fc_rights":31.47},{"date":"2017-04-24T16:00:00.000Z","stockId":2095,"sp":31.8,"lxr_fc_rights":31.05},{"date":"2017-04-25T16:00:00.000Z","stockId":2095,"sp":31.95,"lxr_fc_rights":31.2},{"date":"2017-04-26T16:00:00.000Z","stockId":2095,"sp":31.64,"lxr_fc_rights":30.9},{"date":"2017-04-27T16:00:00.000Z","stockId":2095,"sp":31.76,"lxr_fc_rights":31.01},{"date":"2017-05-01T16:00:00.000Z","stockId":2095,"sp":32.02,"lxr_fc_rights":31.27},{"date":"2017-05-02T16:00:00.000Z","stockId":2095,"sp":32.05,"lxr_fc_rights":31.3},{"date":"2017-05-03T16:00:00.000Z","stockId":2095,"sp":31.55,"lxr_fc_rights":30.81},{"date":"2017-05-04T16:00:00.000Z","stockId":2095,"sp":31.08,"lxr_fc_rights":30.35},{"date":"2017-05-07T16:00:00.000Z","stockId":2095,"sp":34.19,"lxr_fc_rights":33.39},{"date":"2017-05-08T16:00:00.000Z","stockId":2095,"sp":35.39,"lxr_fc_rights":34.56},{"date":"2017-05-09T16:00:00.000Z","stockId":2095,"sp":35.12,"lxr_fc_rights":34.29},{"date":"2017-05-10T16:00:00.000Z","stockId":2095,"sp":34.85,"lxr_fc_rights":34.03},{"date":"2017-05-11T16:00:00.000Z","stockId":2095,"sp":34.35,"lxr_fc_rights":33.54},{"date":"2017-05-14T16:00:00.000Z","stockId":2095,"sp":34.49,"lxr_fc_rights":33.68},{"date":"2017-05-15T16:00:00.000Z","stockId":2095,"sp":35.41,"lxr_fc_rights":34.58},{"date":"2017-05-16T16:00:00.000Z","stockId":2095,"sp":35.35,"lxr_fc_rights":34.52},{"date":"2017-05-17T16:00:00.000Z","stockId":2095,"sp":34.5,"lxr_fc_rights":33.69},{"date":"2017-05-18T16:00:00.000Z","stockId":2095,"sp":33.79,"lxr_fc_rights":33},{"date":"2017-05-21T16:00:00.000Z","stockId":2095,"sp":32.18,"lxr_fc_rights":31.42},{"date":"2017-05-22T16:00:00.000Z","stockId":2095,"sp":31,"lxr_fc_rights":30.27},{"date":"2017-05-23T16:00:00.000Z","stockId":2095,"sp":31.6,"lxr_fc_rights":30.86},{"date":"2017-05-24T16:00:00.000Z","stockId":2095,"sp":32.33,"lxr_fc_rights":31.57},{"date":"2017-05-25T16:00:00.000Z","stockId":2095,"sp":32,"lxr_fc_rights":31.25},{"date":"2017-05-30T16:00:00.000Z","stockId":2095,"sp":32.07,"lxr_fc_rights":31.32},{"date":"2017-05-31T16:00:00.000Z","stockId":2095,"sp":30.79,"lxr_fc_rights":30.07},{"date":"2017-06-01T16:00:00.000Z","stockId":2095,"sp":32.18,"lxr_fc_rights":31.42},{"date":"2017-06-04T16:00:00.000Z","stockId":2095,"sp":32.57,"lxr_fc_rights":31.8},{"date":"2017-06-05T16:00:00.000Z","stockId":2095,"sp":33.16,"lxr_fc_rights":32.38},{"date":"2017-06-06T16:00:00.000Z","stockId":2095,"sp":33.78,"lxr_fc_rights":32.99},{"date":"2017-06-07T16:00:00.000Z","stockId":2095,"sp":33.71,"lxr_fc_rights":32.92},{"date":"2017-06-08T16:00:00.000Z","stockId":2095,"sp":33.64,"lxr_fc_rights":32.85},{"date":"2017-06-11T16:00:00.000Z","stockId":2095,"sp":33.43,"lxr_fc_rights":32.64},{"date":"2017-06-12T16:00:00.000Z","stockId":2095,"sp":33.98,"lxr_fc_rights":33.18},{"date":"2017-06-13T16:00:00.000Z","stockId":2095,"sp":33.81,"lxr_fc_rights":33.06},{"date":"2017-06-14T16:00:00.000Z","stockId":2095,"sp":35.29,"lxr_fc_rights":34.51},{"date":"2017-06-15T16:00:00.000Z","stockId":2095,"sp":34.34,"lxr_fc_rights":33.58},{"date":"2017-06-18T16:00:00.000Z","stockId":2095,"sp":34.35,"lxr_fc_rights":33.59},{"date":"2017-06-19T16:00:00.000Z","stockId":2095,"sp":34.49,"lxr_fc_rights":33.73},{"date":"2017-06-20T16:00:00.000Z","stockId":2095,"sp":34.32,"lxr_fc_rights":33.56},{"date":"2017-06-21T16:00:00.000Z","stockId":2095,"sp":33.57,"lxr_fc_rights":32.83},{"date":"2017-06-22T16:00:00.000Z","stockId":2095,"sp":33.84,"lxr_fc_rights":33.09},{"date":"2017-06-25T16:00:00.000Z","stockId":2095,"sp":34.49,"lxr_fc_rights":33.73},{"date":"2017-06-26T16:00:00.000Z","stockId":2095,"sp":34.6,"lxr_fc_rights":33.84},{"date":"2017-06-27T16:00:00.000Z","stockId":2095,"sp":34.16,"lxr_fc_rights":33.41},{"date":"2017-06-28T16:00:00.000Z","stockId":2095,"sp":34.98,"lxr_fc_rights":34.21},{"date":"2017-06-29T16:00:00.000Z","stockId":2095,"sp":34.56,"lxr_fc_rights":33.8},{"date":"2017-07-02T16:00:00.000Z","stockId":2095,"sp":34.71,"lxr_fc_rights":33.94},{"date":"2017-07-03T16:00:00.000Z","stockId":2095,"sp":34.25,"lxr_fc_rights":33.49},{"date":"2017-07-04T16:00:00.000Z","stockId":2095,"sp":34.5,"lxr_fc_rights":33.74},{"date":"2017-07-05T16:00:00.000Z","stockId":2095,"sp":34.22,"lxr_fc_rights":33.47},{"date":"2017-07-06T16:00:00.000Z","stockId":2095,"sp":34,"lxr_fc_rights":33.25},{"date":"2017-07-09T16:00:00.000Z","stockId":2095,"sp":32.94,"lxr_fc_rights":32.21},{"date":"2017-07-10T16:00:00.000Z","stockId":2095,"sp":33.06,"lxr_fc_rights":32.33},{"date":"2017-07-11T16:00:00.000Z","stockId":2095,"sp":32.51,"lxr_fc_rights":31.79},{"date":"2017-07-12T16:00:00.000Z","stockId":2095,"sp":32.46,"lxr_fc_rights":31.74},{"date":"2017-07-13T16:00:00.000Z","stockId":2095,"sp":32.34,"lxr_fc_rights":31.63},{"date":"2017-07-16T16:00:00.000Z","stockId":2095,"sp":30.4,"lxr_fc_rights":29.73},{"date":"2017-07-17T16:00:00.000Z","stockId":2095,"sp":31.08,"lxr_fc_rights":30.39},{"date":"2017-07-18T16:00:00.000Z","stockId":2095,"sp":31.14,"lxr_fc_rights":30.45},{"date":"2017-07-19T16:00:00.000Z","stockId":2095,"sp":30.76,"lxr_fc_rights":30.08},{"date":"2017-07-20T16:00:00.000Z","stockId":2095,"sp":30.98,"lxr_fc_rights":30.3},{"date":"2017-07-23T16:00:00.000Z","stockId":2095,"sp":31.13,"lxr_fc_rights":30.44},{"date":"2017-07-24T16:00:00.000Z","stockId":2095,"sp":31.11,"lxr_fc_rights":30.42},{"date":"2017-07-25T16:00:00.000Z","stockId":2095,"sp":30.79,"lxr_fc_rights":30.11},{"date":"2017-07-26T16:00:00.000Z","stockId":2095,"sp":32.67,"lxr_fc_rights":31.95},{"date":"2017-07-27T16:00:00.000Z","stockId":2095,"sp":32.15,"lxr_fc_rights":31.44},{"date":"2017-07-30T16:00:00.000Z","stockId":2095,"sp":31.97,"lxr_fc_rights":31.26},{"date":"2017-07-31T16:00:00.000Z","stockId":2095,"sp":32.48,"lxr_fc_rights":31.76},{"date":"2017-08-01T16:00:00.000Z","stockId":2095,"sp":32.11,"lxr_fc_rights":31.4},{"date":"2017-08-02T16:00:00.000Z","stockId":2095,"sp":33.32,"lxr_fc_rights":32.59},{"date":"2017-08-03T16:00:00.000Z","stockId":2095,"sp":33.18,"lxr_fc_rights":32.45},{"date":"2017-08-06T16:00:00.000Z","stockId":2095,"sp":33.15,"lxr_fc_rights":32.42},{"date":"2017-08-07T16:00:00.000Z","stockId":2095,"sp":33.64,"lxr_fc_rights":32.9},{"date":"2017-08-08T16:00:00.000Z","stockId":2095,"sp":32.97,"lxr_fc_rights":32.24},{"date":"2017-08-09T16:00:00.000Z","stockId":2095,"sp":32.13,"lxr_fc_rights":31.42},{"date":"2017-08-10T16:00:00.000Z","stockId":2095,"sp":31.45,"lxr_fc_rights":30.76},{"date":"2017-08-13T16:00:00.000Z","stockId":2095,"sp":32.12,"lxr_fc_rights":31.41},{"date":"2017-08-14T16:00:00.000Z","stockId":2095,"sp":32.28,"lxr_fc_rights":31.57},{"date":"2017-08-15T16:00:00.000Z","stockId":2095,"sp":32.97,"lxr_fc_rights":32.24},{"date":"2017-08-16T16:00:00.000Z","stockId":2095,"sp":33.81,"lxr_fc_rights":33.06},{"date":"2017-08-17T16:00:00.000Z","stockId":2095,"sp":33.66,"lxr_fc_rights":32.92},{"date":"2017-08-20T16:00:00.000Z","stockId":2095,"sp":33.99,"lxr_fc_rights":33.24},{"date":"2017-08-21T16:00:00.000Z","stockId":2095,"sp":34.87,"lxr_fc_rights":34.1},{"date":"2017-08-22T16:00:00.000Z","stockId":2095,"sp":34,"lxr_fc_rights":33.25},{"date":"2017-08-23T16:00:00.000Z","stockId":2095,"sp":33.72,"lxr_fc_rights":32.98},{"date":"2017-08-24T16:00:00.000Z","stockId":2095,"sp":34.4,"lxr_fc_rights":33.64},{"date":"2017-08-27T16:00:00.000Z","stockId":2095,"sp":35.01,"lxr_fc_rights":34.24},{"date":"2017-08-28T16:00:00.000Z","stockId":2095,"sp":34.45,"lxr_fc_rights":33.69},{"date":"2017-08-29T16:00:00.000Z","stockId":2095,"sp":34.6,"lxr_fc_rights":33.84},{"date":"2017-08-30T16:00:00.000Z","stockId":2095,"sp":34.77,"lxr_fc_rights":34},{"date":"2017-08-31T16:00:00.000Z","stockId":2095,"sp":35.18,"lxr_fc_rights":34.4},{"date":"2017-09-03T16:00:00.000Z","stockId":2095,"sp":36.73,"lxr_fc_rights":35.92},{"date":"2017-09-04T16:00:00.000Z","stockId":2095,"sp":36.78,"lxr_fc_rights":35.97},{"date":"2017-09-05T16:00:00.000Z","stockId":2095,"sp":37.3,"lxr_fc_rights":36.48},{"date":"2017-09-06T16:00:00.000Z","stockId":2095,"sp":38.37,"lxr_fc_rights":37.52},{"date":"2017-09-07T16:00:00.000Z","stockId":2095,"sp":42.21,"lxr_fc_rights":41.28},{"date":"2017-09-10T16:00:00.000Z","stockId":2095,"sp":44.79,"lxr_fc_rights":43.8},{"date":"2017-09-11T16:00:00.000Z","stockId":2095,"sp":44.17,"lxr_fc_rights":43.2},{"date":"2017-09-12T16:00:00.000Z","stockId":2095,"sp":44.19,"lxr_fc_rights":43.22},{"date":"2017-09-13T16:00:00.000Z","stockId":2095,"sp":44.62,"lxr_fc_rights":43.64},{"date":"2017-09-14T16:00:00.000Z","stockId":2095,"sp":44.6,"lxr_fc_rights":43.62},{"date":"2017-09-17T16:00:00.000Z","stockId":2095,"sp":45.42,"lxr_fc_rights":44.42},{"date":"2017-09-18T16:00:00.000Z","stockId":2095,"sp":46.04,"lxr_fc_rights":45.02},{"date":"2017-09-19T16:00:00.000Z","stockId":2095,"sp":44.83,"lxr_fc_rights":43.84},{"date":"2017-09-20T16:00:00.000Z","stockId":2095,"sp":42.58,"lxr_fc_rights":41.64},{"date":"2017-09-21T16:00:00.000Z","stockId":2095,"sp":41.95,"lxr_fc_rights":41.02},{"date":"2017-09-24T16:00:00.000Z","stockId":2095,"sp":40.32,"lxr_fc_rights":39.43},{"date":"2017-09-25T16:00:00.000Z","stockId":2095,"sp":40.99,"lxr_fc_rights":40.09},{"date":"2017-09-26T16:00:00.000Z","stockId":2095,"sp":41.03,"lxr_fc_rights":40.13},{"date":"2017-09-27T16:00:00.000Z","stockId":2095,"sp":40.46,"lxr_fc_rights":39.57},{"date":"2017-09-28T16:00:00.000Z","stockId":2095,"sp":41.1,"lxr_fc_rights":40.19},{"date":"2017-10-08T16:00:00.000Z","stockId":2095,"sp":41.63,"lxr_fc_rights":40.71},{"date":"2017-10-09T16:00:00.000Z","stockId":2095,"sp":42.06,"lxr_fc_rights":41.13},{"date":"2017-10-10T16:00:00.000Z","stockId":2095,"sp":39.19,"lxr_fc_rights":38.33},{"date":"2017-10-11T16:00:00.000Z","stockId":2095,"sp":39.38,"lxr_fc_rights":38.51},{"date":"2017-10-12T16:00:00.000Z","stockId":2095,"sp":39.7,"lxr_fc_rights":38.82},{"date":"2017-10-15T16:00:00.000Z","stockId":2095,"sp":38.48,"lxr_fc_rights":37.63},{"date":"2017-10-16T16:00:00.000Z","stockId":2095,"sp":38.75,"lxr_fc_rights":37.9},{"date":"2017-10-17T16:00:00.000Z","stockId":2095,"sp":39.23,"lxr_fc_rights":38.36},{"date":"2017-10-18T16:00:00.000Z","stockId":2095,"sp":38.59,"lxr_fc_rights":37.74},{"date":"2017-10-19T16:00:00.000Z","stockId":2095,"sp":39.31,"lxr_fc_rights":38.44},{"date":"2017-10-22T16:00:00.000Z","stockId":2095,"sp":38.93,"lxr_fc_rights":38.07},{"date":"2017-10-23T16:00:00.000Z","stockId":2095,"sp":38.04,"lxr_fc_rights":37.2},{"date":"2017-10-24T16:00:00.000Z","stockId":2095,"sp":38.24,"lxr_fc_rights":37.4},{"date":"2017-10-25T16:00:00.000Z","stockId":2095,"sp":38.53,"lxr_fc_rights":37.68},{"date":"2017-10-26T16:00:00.000Z","stockId":2095,"sp":40.62,"lxr_fc_rights":39.72},{"date":"2017-10-29T16:00:00.000Z","stockId":2095,"sp":40.15,"lxr_fc_rights":39.26},{"date":"2017-10-30T16:00:00.000Z","stockId":2095,"sp":41.74,"lxr_fc_rights":40.82},{"date":"2017-10-31T16:00:00.000Z","stockId":2095,"sp":41.7,"lxr_fc_rights":40.78},{"date":"2017-11-01T16:00:00.000Z","stockId":2095,"sp":41.8,"lxr_fc_rights":40.88},{"date":"2017-11-02T16:00:00.000Z","stockId":2095,"sp":39.12,"lxr_fc_rights":38.26},{"date":"2017-11-05T16:00:00.000Z","stockId":2095,"sp":38.69,"lxr_fc_rights":37.84},{"date":"2017-11-06T16:00:00.000Z","stockId":2095,"sp":37.29,"lxr_fc_rights":36.47},{"date":"2017-11-07T16:00:00.000Z","stockId":2095,"sp":37.49,"lxr_fc_rights":36.66},{"date":"2017-11-08T16:00:00.000Z","stockId":2095,"sp":37.5,"lxr_fc_rights":36.67},{"date":"2017-11-09T16:00:00.000Z","stockId":2095,"sp":37.57,"lxr_fc_rights":36.74},{"date":"2017-11-12T16:00:00.000Z","stockId":2095,"sp":36.52,"lxr_fc_rights":35.71},{"date":"2017-11-13T16:00:00.000Z","stockId":2095,"sp":36.77,"lxr_fc_rights":35.96},{"date":"2017-11-14T16:00:00.000Z","stockId":2095,"sp":35.33,"lxr_fc_rights":34.55},{"date":"2017-11-15T16:00:00.000Z","stockId":2095,"sp":35.38,"lxr_fc_rights":34.6},{"date":"2017-11-16T16:00:00.000Z","stockId":2095,"sp":33.43,"lxr_fc_rights":32.69},{"date":"2017-11-19T16:00:00.000Z","stockId":2095,"sp":34,"lxr_fc_rights":33.25},{"date":"2017-11-20T16:00:00.000Z","stockId":2095,"sp":34.1,"lxr_fc_rights":33.35},{"date":"2017-11-21T16:00:00.000Z","stockId":2095,"sp":34.94,"lxr_fc_rights":34.17},{"date":"2017-11-22T16:00:00.000Z","stockId":2095,"sp":35.24,"lxr_fc_rights":34.46},{"date":"2017-11-23T16:00:00.000Z","stockId":2095,"sp":34.38,"lxr_fc_rights":33.62},{"date":"2017-11-26T16:00:00.000Z","stockId":2095,"sp":33.68,"lxr_fc_rights":32.94},{"date":"2017-11-27T16:00:00.000Z","stockId":2095,"sp":34.01,"lxr_fc_rights":33.26},{"date":"2017-11-28T16:00:00.000Z","stockId":2095,"sp":33.45,"lxr_fc_rights":32.71},{"date":"2017-11-29T16:00:00.000Z","stockId":2095,"sp":33.57,"lxr_fc_rights":32.83},{"date":"2017-11-30T16:00:00.000Z","stockId":2095,"sp":34.58,"lxr_fc_rights":33.82},{"date":"2017-12-03T16:00:00.000Z","stockId":2095,"sp":33.84,"lxr_fc_rights":33.09},{"date":"2017-12-04T16:00:00.000Z","stockId":2095,"sp":32.18,"lxr_fc_rights":31.47},{"date":"2017-12-05T16:00:00.000Z","stockId":2095,"sp":32.43,"lxr_fc_rights":31.71},{"date":"2017-12-06T16:00:00.000Z","stockId":2095,"sp":32.25,"lxr_fc_rights":31.54},{"date":"2017-12-07T16:00:00.000Z","stockId":2095,"sp":32.5,"lxr_fc_rights":31.78},{"date":"2017-12-10T16:00:00.000Z","stockId":2095,"sp":34.78,"lxr_fc_rights":34.01},{"date":"2017-12-11T16:00:00.000Z","stockId":2095,"sp":34.77,"lxr_fc_rights":34},{"date":"2017-12-12T16:00:00.000Z","stockId":2095,"sp":35.72,"lxr_fc_rights":34.93},{"date":"2017-12-13T16:00:00.000Z","stockId":2095,"sp":35.01,"lxr_fc_rights":34.24},{"date":"2017-12-14T16:00:00.000Z","stockId":2095,"sp":35.1,"lxr_fc_rights":34.33},{"date":"2017-12-17T16:00:00.000Z","stockId":2095,"sp":35.59,"lxr_fc_rights":34.81},{"date":"2017-12-18T16:00:00.000Z","stockId":2095,"sp":35.93,"lxr_fc_rights":35.14},{"date":"2017-12-19T16:00:00.000Z","stockId":2095,"sp":35.38,"lxr_fc_rights":34.6},{"date":"2017-12-20T16:00:00.000Z","stockId":2095,"sp":35.19,"lxr_fc_rights":34.41},{"date":"2017-12-21T16:00:00.000Z","stockId":2095,"sp":35.45,"lxr_fc_rights":34.67},{"date":"2017-12-24T16:00:00.000Z","stockId":2095,"sp":34.3,"lxr_fc_rights":33.54},{"date":"2017-12-25T16:00:00.000Z","stockId":2095,"sp":34.76,"lxr_fc_rights":33.99},{"date":"2017-12-26T16:00:00.000Z","stockId":2095,"sp":34.08,"lxr_fc_rights":33.33},{"date":"2017-12-27T16:00:00.000Z","stockId":2095,"sp":35,"lxr_fc_rights":34.23},{"date":"2017-12-28T16:00:00.000Z","stockId":2095,"sp":34.86,"lxr_fc_rights":34.09},{"date":"2018-01-01T16:00:00.000Z","stockId":2095,"sp":34.89,"lxr_fc_rights":34.12},{"date":"2018-01-02T16:00:00.000Z","stockId":2095,"sp":35.39,"lxr_fc_rights":34.61},{"date":"2018-01-03T16:00:00.000Z","stockId":2095,"sp":35.41,"lxr_fc_rights":34.63},{"date":"2018-01-04T16:00:00.000Z","stockId":2095,"sp":35.05,"lxr_fc_rights":34.28},{"date":"2018-01-07T16:00:00.000Z","stockId":2095,"sp":34.52,"lxr_fc_rights":33.76},{"date":"2018-01-08T16:00:00.000Z","stockId":2095,"sp":33.94,"lxr_fc_rights":33.19},{"date":"2018-01-09T16:00:00.000Z","stockId":2095,"sp":34.17,"lxr_fc_rights":33.42},{"date":"2018-01-10T16:00:00.000Z","stockId":2095,"sp":34.9,"lxr_fc_rights":34.13},{"date":"2018-01-11T16:00:00.000Z","stockId":2095,"sp":34.75,"lxr_fc_rights":33.98},{"date":"2018-01-14T16:00:00.000Z","stockId":2095,"sp":33.5,"lxr_fc_rights":32.76},{"date":"2018-01-15T16:00:00.000Z","stockId":2095,"sp":33.37,"lxr_fc_rights":32.63},{"date":"2018-01-16T16:00:00.000Z","stockId":2095,"sp":33.66,"lxr_fc_rights":32.92},{"date":"2018-01-17T16:00:00.000Z","stockId":2095,"sp":33.26,"lxr_fc_rights":32.53},{"date":"2018-01-18T16:00:00.000Z","stockId":2095,"sp":35.1,"lxr_fc_rights":34.33},{"date":"2018-01-21T16:00:00.000Z","stockId":2095,"sp":38.61,"lxr_fc_rights":37.76},{"date":"2018-01-22T16:00:00.000Z","stockId":2095,"sp":38.81,"lxr_fc_rights":37.95},{"date":"2018-01-23T16:00:00.000Z","stockId":2095,"sp":42.69,"lxr_fc_rights":41.75},{"date":"2018-01-24T16:00:00.000Z","stockId":2095,"sp":39.5,"lxr_fc_rights":38.63},{"date":"2018-01-25T16:00:00.000Z","stockId":2095,"sp":40.75,"lxr_fc_rights":39.85},{"date":"2018-01-28T16:00:00.000Z","stockId":2095,"sp":40.2,"lxr_fc_rights":39.31},{"date":"2018-01-29T16:00:00.000Z","stockId":2095,"sp":40.3,"lxr_fc_rights":39.41},{"date":"2018-01-30T16:00:00.000Z","stockId":2095,"sp":38.3,"lxr_fc_rights":37.46},{"date":"2018-01-31T16:00:00.000Z","stockId":2095,"sp":38.52,"lxr_fc_rights":37.67},{"date":"2018-02-01T16:00:00.000Z","stockId":2095,"sp":39.14,"lxr_fc_rights":38.28},{"date":"2018-02-04T16:00:00.000Z","stockId":2095,"sp":39.25,"lxr_fc_rights":38.38},{"date":"2018-02-05T16:00:00.000Z","stockId":2095,"sp":37.63,"lxr_fc_rights":36.8},{"date":"2018-02-06T16:00:00.000Z","stockId":2095,"sp":38.2,"lxr_fc_rights":37.36},{"date":"2018-02-07T16:00:00.000Z","stockId":2095,"sp":38.95,"lxr_fc_rights":38.09},{"date":"2018-02-08T16:00:00.000Z","stockId":2095,"sp":38,"lxr_fc_rights":37.16},{"date":"2018-02-11T16:00:00.000Z","stockId":2095,"sp":40.52,"lxr_fc_rights":39.63},{"date":"2018-02-12T16:00:00.000Z","stockId":2095,"sp":39.63,"lxr_fc_rights":38.76},{"date":"2018-02-13T16:00:00.000Z","stockId":2095,"sp":39.3,"lxr_fc_rights":38.43},{"date":"2018-02-21T16:00:00.000Z","stockId":2095,"sp":40,"lxr_fc_rights":39.12},{"date":"2018-02-22T16:00:00.000Z","stockId":2095,"sp":38.6,"lxr_fc_rights":37.75},{"date":"2018-02-25T16:00:00.000Z","stockId":2095,"sp":41.03,"lxr_fc_rights":40.13},{"date":"2018-02-26T16:00:00.000Z","stockId":2095,"sp":42.68,"lxr_fc_rights":41.74},{"date":"2018-02-27T16:00:00.000Z","stockId":2095,"sp":42.78,"lxr_fc_rights":41.84},{"date":"2018-02-28T16:00:00.000Z","stockId":2095,"sp":45.13,"lxr_fc_rights":44.13},{"date":"2018-03-01T16:00:00.000Z","stockId":2095,"sp":43.75,"lxr_fc_rights":42.79},{"date":"2018-03-04T16:00:00.000Z","stockId":2095,"sp":44.21,"lxr_fc_rights":43.23},{"date":"2018-03-05T16:00:00.000Z","stockId":2095,"sp":43.27,"lxr_fc_rights":42.32},{"date":"2018-03-06T16:00:00.000Z","stockId":2095,"sp":44.33,"lxr_fc_rights":43.35},{"date":"2018-03-07T16:00:00.000Z","stockId":2095,"sp":44.68,"lxr_fc_rights":43.69},{"date":"2018-03-08T16:00:00.000Z","stockId":2095,"sp":49.15,"lxr_fc_rights":48.07},{"date":"2018-03-11T16:00:00.000Z","stockId":2095,"sp":52.5,"lxr_fc_rights":51.34},{"date":"2018-03-12T16:00:00.000Z","stockId":2095,"sp":52.88,"lxr_fc_rights":51.71},{"date":"2018-03-13T16:00:00.000Z","stockId":2095,"sp":49.85,"lxr_fc_rights":48.75},{"date":"2018-03-14T16:00:00.000Z","stockId":2095,"sp":50.39,"lxr_fc_rights":49.28},{"date":"2018-03-15T16:00:00.000Z","stockId":2095,"sp":48.13,"lxr_fc_rights":47.07},{"date":"2018-03-18T16:00:00.000Z","stockId":2095,"sp":48.5,"lxr_fc_rights":47.43},{"date":"2018-03-19T16:00:00.000Z","stockId":2095,"sp":49.58,"lxr_fc_rights":48.49},{"date":"2018-03-20T16:00:00.000Z","stockId":2095,"sp":50.02,"lxr_fc_rights":48.92},{"date":"2018-03-21T16:00:00.000Z","stockId":2095,"sp":49.09,"lxr_fc_rights":48.01},{"date":"2018-03-22T16:00:00.000Z","stockId":2095,"sp":44.69,"lxr_fc_rights":43.7},{"date":"2018-03-25T16:00:00.000Z","stockId":2095,"sp":46.6,"lxr_fc_rights":45.57},{"date":"2018-03-26T16:00:00.000Z","stockId":2095,"sp":47.5,"lxr_fc_rights":46.45},{"date":"2018-03-27T16:00:00.000Z","stockId":2095,"sp":49.25,"lxr_fc_rights":48.16},{"date":"2018-03-28T16:00:00.000Z","stockId":2095,"sp":47.91,"lxr_fc_rights":46.85},{"date":"2018-03-29T16:00:00.000Z","stockId":2095,"sp":50.45,"lxr_fc_rights":49.34},{"date":"2018-04-01T16:00:00.000Z","stockId":2095,"sp":51.14,"lxr_fc_rights":50.01},{"date":"2018-04-02T16:00:00.000Z","stockId":2095,"sp":49.78,"lxr_fc_rights":48.68},{"date":"2018-04-03T16:00:00.000Z","stockId":2095,"sp":47.53,"lxr_fc_rights":46.48},{"date":"2018-04-08T16:00:00.000Z","stockId":2095,"sp":48.32,"lxr_fc_rights":47.25},{"date":"2018-04-09T16:00:00.000Z","stockId":2095,"sp":48.17,"lxr_fc_rights":47.11},{"date":"2018-04-10T16:00:00.000Z","stockId":2095,"sp":48,"lxr_fc_rights":46.94},{"date":"2018-04-11T16:00:00.000Z","stockId":2095,"sp":46.48,"lxr_fc_rights":45.45},{"date":"2018-04-12T16:00:00.000Z","stockId":2095,"sp":46.57,"lxr_fc_rights":45.54},{"date":"2018-04-15T16:00:00.000Z","stockId":2095,"sp":47.88,"lxr_fc_rights":46.82},{"date":"2018-04-16T16:00:00.000Z","stockId":2095,"sp":45.49,"lxr_fc_rights":44.49},{"date":"2018-04-17T16:00:00.000Z","stockId":2095,"sp":46.2,"lxr_fc_rights":45.18},{"date":"2018-04-18T16:00:00.000Z","stockId":2095,"sp":44.95,"lxr_fc_rights":43.96},{"date":"2018-04-19T16:00:00.000Z","stockId":2095,"sp":43.95,"lxr_fc_rights":42.98},{"date":"2018-04-22T16:00:00.000Z","stockId":2095,"sp":42.83,"lxr_fc_rights":41.89},{"date":"2018-04-23T16:00:00.000Z","stockId":2095,"sp":44.42,"lxr_fc_rights":43.44},{"date":"2018-04-24T16:00:00.000Z","stockId":2095,"sp":44.13,"lxr_fc_rights":43.16},{"date":"2018-04-25T16:00:00.000Z","stockId":2095,"sp":43.3,"lxr_fc_rights":42.35},{"date":"2018-04-26T16:00:00.000Z","stockId":2095,"sp":44.35,"lxr_fc_rights":43.37},{"date":"2018-05-01T16:00:00.000Z","stockId":2095,"sp":44.4,"lxr_fc_rights":43.42},{"date":"2018-05-02T16:00:00.000Z","stockId":2095,"sp":44.91,"lxr_fc_rights":43.92},{"date":"2018-05-03T16:00:00.000Z","stockId":2095,"sp":44.82,"lxr_fc_rights":43.83},{"date":"2018-05-06T16:00:00.000Z","stockId":2095,"sp":45.95,"lxr_fc_rights":44.94},{"date":"2018-05-07T16:00:00.000Z","stockId":2095,"sp":46.56,"lxr_fc_rights":45.53},{"date":"2018-05-08T16:00:00.000Z","stockId":2095,"sp":45.91,"lxr_fc_rights":44.9},{"date":"2018-05-09T16:00:00.000Z","stockId":2095,"sp":45.84,"lxr_fc_rights":44.83},{"date":"2018-05-10T16:00:00.000Z","stockId":2095,"sp":46.91,"lxr_fc_rights":45.88},{"date":"2018-05-13T16:00:00.000Z","stockId":2095,"sp":45.9,"lxr_fc_rights":44.89},{"date":"2018-05-14T16:00:00.000Z","stockId":2095,"sp":46.18,"lxr_fc_rights":45.16},{"date":"2018-05-15T16:00:00.000Z","stockId":2095,"sp":45.3,"lxr_fc_rights":44.3},{"date":"2018-05-16T16:00:00.000Z","stockId":2095,"sp":44.51,"lxr_fc_rights":43.53},{"date":"2018-05-17T16:00:00.000Z","stockId":2095,"sp":44.78,"lxr_fc_rights":43.79},{"date":"2018-05-20T16:00:00.000Z","stockId":2095,"sp":45.35,"lxr_fc_rights":44.35},{"date":"2018-05-21T16:00:00.000Z","stockId":2095,"sp":44.64,"lxr_fc_rights":43.66},{"date":"2018-05-22T16:00:00.000Z","stockId":2095,"sp":44.6,"lxr_fc_rights":43.62},{"date":"2018-05-23T16:00:00.000Z","stockId":2095,"sp":43.81,"lxr_fc_rights":42.84},{"date":"2018-05-24T16:00:00.000Z","stockId":2095,"sp":42.58,"lxr_fc_rights":41.64},{"date":"2018-05-27T16:00:00.000Z","stockId":2095,"sp":42.88,"lxr_fc_rights":41.93},{"date":"2018-05-28T16:00:00.000Z","stockId":2095,"sp":41.98,"lxr_fc_rights":41.05},{"date":"2018-05-29T16:00:00.000Z","stockId":2095,"sp":39.54,"lxr_fc_rights":38.67},{"date":"2018-05-30T16:00:00.000Z","stockId":2095,"sp":41.52,"lxr_fc_rights":40.6},{"date":"2018-05-31T16:00:00.000Z","stockId":2095,"sp":40.6,"lxr_fc_rights":39.7},{"date":"2018-06-03T16:00:00.000Z","stockId":2095,"sp":40.23,"lxr_fc_rights":39.34},{"date":"2018-06-04T16:00:00.000Z","stockId":2095,"sp":41,"lxr_fc_rights":40.1},{"date":"2018-06-05T16:00:00.000Z","stockId":2095,"sp":40.52,"lxr_fc_rights":39.63},{"date":"2018-06-06T16:00:00.000Z","stockId":2095,"sp":39.4,"lxr_fc_rights":38.53},{"date":"2018-06-07T16:00:00.000Z","stockId":2095,"sp":39.31,"lxr_fc_rights":38.44},{"date":"2018-06-10T16:00:00.000Z","stockId":2095,"sp":39.65,"lxr_fc_rights":38.78},{"date":"2018-06-11T16:00:00.000Z","stockId":2095,"sp":39.78,"lxr_fc_rights":38.9},{"date":"2018-06-12T16:00:00.000Z","stockId":2095,"sp":38.12,"lxr_fc_rights":37.28},{"date":"2018-06-13T16:00:00.000Z","stockId":2095,"sp":38.27,"lxr_fc_rights":37.43},{"date":"2018-06-14T16:00:00.000Z","stockId":2095,"sp":37.35,"lxr_fc_rights":36.53},{"date":"2018-06-18T16:00:00.000Z","stockId":2095,"sp":33.63,"lxr_fc_rights":32.89},{"date":"2018-06-19T16:00:00.000Z","stockId":2095,"sp":33.92,"lxr_fc_rights":33.17},{"date":"2018-06-20T16:00:00.000Z","stockId":2095,"sp":31.74,"lxr_fc_rights":31.04},{"date":"2018-06-21T16:00:00.000Z","stockId":2095,"sp":34.28,"lxr_fc_rights":33.52},{"date":"2018-06-24T16:00:00.000Z","stockId":2095,"sp":34.6,"lxr_fc_rights":33.84},{"date":"2018-06-25T16:00:00.000Z","stockId":2095,"sp":35.3,"lxr_fc_rights":34.52},{"date":"2018-06-26T16:00:00.000Z","stockId":2095,"sp":34.89,"lxr_fc_rights":34.12},{"date":"2018-06-27T16:00:00.000Z","stockId":2095,"sp":34.66,"lxr_fc_rights":33.9},{"date":"2018-06-28T16:00:00.000Z","stockId":2095,"sp":35.89,"lxr_fc_rights":35.1},{"date":"2018-07-01T16:00:00.000Z","stockId":2095,"sp":34.43,"lxr_fc_rights":33.67},{"date":"2018-07-02T16:00:00.000Z","stockId":2095,"sp":34.99,"lxr_fc_rights":34.22},{"date":"2018-07-03T16:00:00.000Z","stockId":2095,"sp":34.09,"lxr_fc_rights":33.34},{"date":"2018-07-04T16:00:00.000Z","stockId":2095,"sp":33.64,"lxr_fc_rights":32.9},{"date":"2018-07-05T16:00:00.000Z","stockId":2095,"sp":33.53,"lxr_fc_rights":32.84},{"date":"2018-07-08T16:00:00.000Z","stockId":2095,"sp":33.86,"lxr_fc_rights":33.16},{"date":"2018-07-09T16:00:00.000Z","stockId":2095,"sp":33.51,"lxr_fc_rights":32.82},{"date":"2018-07-10T16:00:00.000Z","stockId":2095,"sp":31.83,"lxr_fc_rights":31.18},{"date":"2018-07-11T16:00:00.000Z","stockId":2095,"sp":33.07,"lxr_fc_rights":32.39},{"date":"2018-07-12T16:00:00.000Z","stockId":2095,"sp":34.16,"lxr_fc_rights":33.46},{"date":"2018-07-15T16:00:00.000Z","stockId":2095,"sp":33.63,"lxr_fc_rights":32.94},{"date":"2018-07-16T16:00:00.000Z","stockId":2095,"sp":33.23,"lxr_fc_rights":32.55},{"date":"2018-07-17T16:00:00.000Z","stockId":2095,"sp":33.08,"lxr_fc_rights":32.4},{"date":"2018-07-18T16:00:00.000Z","stockId":2095,"sp":32.92,"lxr_fc_rights":32.24},{"date":"2018-07-19T16:00:00.000Z","stockId":2095,"sp":33.35,"lxr_fc_rights":32.66},{"date":"2018-07-22T16:00:00.000Z","stockId":2095,"sp":33.48,"lxr_fc_rights":32.79},{"date":"2018-07-23T16:00:00.000Z","stockId":2095,"sp":34.26,"lxr_fc_rights":33.56},{"date":"2018-07-24T16:00:00.000Z","stockId":2095,"sp":33.9,"lxr_fc_rights":33.2},{"date":"2018-07-25T16:00:00.000Z","stockId":2095,"sp":33.03,"lxr_fc_rights":32.35},{"date":"2018-07-26T16:00:00.000Z","stockId":2095,"sp":32.86,"lxr_fc_rights":32.18},{"date":"2018-07-29T16:00:00.000Z","stockId":2095,"sp":32,"lxr_fc_rights":31.34},{"date":"2018-07-30T16:00:00.000Z","stockId":2095,"sp":32.11,"lxr_fc_rights":31.45},{"date":"2018-07-31T16:00:00.000Z","stockId":2095,"sp":31.91,"lxr_fc_rights":31.25},{"date":"2018-08-01T16:00:00.000Z","stockId":2095,"sp":30.81,"lxr_fc_rights":30.18},{"date":"2018-08-02T16:00:00.000Z","stockId":2095,"sp":30.3,"lxr_fc_rights":29.68},{"date":"2018-08-05T16:00:00.000Z","stockId":2095,"sp":30.39,"lxr_fc_rights":29.76},{"date":"2018-08-06T16:00:00.000Z","stockId":2095,"sp":31.48,"lxr_fc_rights":30.83},{"date":"2018-08-07T16:00:00.000Z","stockId":2095,"sp":31.28,"lxr_fc_rights":30.64},{"date":"2018-08-08T16:00:00.000Z","stockId":2095,"sp":31.92,"lxr_fc_rights":31.26},{"date":"2018-08-09T16:00:00.000Z","stockId":2095,"sp":32,"lxr_fc_rights":31.34},{"date":"2018-08-12T16:00:00.000Z","stockId":2095,"sp":32.14,"lxr_fc_rights":31.48},{"date":"2018-08-13T16:00:00.000Z","stockId":2095,"sp":31.6,"lxr_fc_rights":30.95},{"date":"2018-08-14T16:00:00.000Z","stockId":2095,"sp":31,"lxr_fc_rights":30.36},{"date":"2018-08-15T16:00:00.000Z","stockId":2095,"sp":30.7,"lxr_fc_rights":30.07},{"date":"2018-08-16T16:00:00.000Z","stockId":2095,"sp":30.39,"lxr_fc_rights":29.76},{"date":"2018-08-19T16:00:00.000Z","stockId":2095,"sp":31.05,"lxr_fc_rights":30.41},{"date":"2018-08-20T16:00:00.000Z","stockId":2095,"sp":31.45,"lxr_fc_rights":30.8},{"date":"2018-08-21T16:00:00.000Z","stockId":2095,"sp":31.1,"lxr_fc_rights":30.46},{"date":"2018-08-22T16:00:00.000Z","stockId":2095,"sp":31.55,"lxr_fc_rights":30.9},{"date":"2018-08-23T16:00:00.000Z","stockId":2095,"sp":31.86,"lxr_fc_rights":31.2},{"date":"2018-08-26T16:00:00.000Z","stockId":2095,"sp":32.38,"lxr_fc_rights":31.71},{"date":"2018-08-27T16:00:00.000Z","stockId":2095,"sp":31.95,"lxr_fc_rights":31.29},{"date":"2018-08-28T16:00:00.000Z","stockId":2095,"sp":31.27,"lxr_fc_rights":30.63},{"date":"2018-08-29T16:00:00.000Z","stockId":2095,"sp":31.11,"lxr_fc_rights":30.47},{"date":"2018-08-30T16:00:00.000Z","stockId":2095,"sp":30.7,"lxr_fc_rights":30.07},{"date":"2018-09-02T16:00:00.000Z","stockId":2095,"sp":31.18,"lxr_fc_rights":30.54},{"date":"2018-09-03T16:00:00.000Z","stockId":2095,"sp":31.19,"lxr_fc_rights":30.55},{"date":"2018-09-04T16:00:00.000Z","stockId":2095,"sp":30.43,"lxr_fc_rights":29.8},{"date":"2018-09-05T16:00:00.000Z","stockId":2095,"sp":30.71,"lxr_fc_rights":30.08},{"date":"2018-09-06T16:00:00.000Z","stockId":2095,"sp":30.66,"lxr_fc_rights":30.03},{"date":"2018-09-09T16:00:00.000Z","stockId":2095,"sp":29.93,"lxr_fc_rights":29.31},{"date":"2018-09-10T16:00:00.000Z","stockId":2095,"sp":30.17,"lxr_fc_rights":29.55},{"date":"2018-09-11T16:00:00.000Z","stockId":2095,"sp":29.78,"lxr_fc_rights":29.17},{"date":"2018-09-12T16:00:00.000Z","stockId":2095,"sp":30.03,"lxr_fc_rights":29.41},{"date":"2018-09-13T16:00:00.000Z","stockId":2095,"sp":29.5,"lxr_fc_rights":28.89},{"date":"2018-09-16T16:00:00.000Z","stockId":2095,"sp":27.04,"lxr_fc_rights":26.48},{"date":"2018-09-17T16:00:00.000Z","stockId":2095,"sp":27.37,"lxr_fc_rights":26.81},{"date":"2018-09-18T16:00:00.000Z","stockId":2095,"sp":27.75,"lxr_fc_rights":27.18},{"date":"2018-09-19T16:00:00.000Z","stockId":2095,"sp":27.55,"lxr_fc_rights":26.98},{"date":"2018-09-20T16:00:00.000Z","stockId":2095,"sp":27.9,"lxr_fc_rights":27.33},{"date":"2018-09-24T16:00:00.000Z","stockId":2095,"sp":27.75,"lxr_fc_rights":27.18},{"date":"2018-09-25T16:00:00.000Z","stockId":2095,"sp":27.65,"lxr_fc_rights":27.08},{"date":"2018-09-26T16:00:00.000Z","stockId":2095,"sp":26.68,"lxr_fc_rights":26.13},{"date":"2018-09-27T16:00:00.000Z","stockId":2095,"sp":27.38,"lxr_fc_rights":26.82},{"date":"2018-10-07T16:00:00.000Z","stockId":2095,"sp":26.1,"lxr_fc_rights":25.56},{"date":"2018-10-08T16:00:00.000Z","stockId":2095,"sp":26.33,"lxr_fc_rights":25.79},{"date":"2018-10-09T16:00:00.000Z","stockId":2095,"sp":25.88,"lxr_fc_rights":25.35},{"date":"2018-10-10T16:00:00.000Z","stockId":2095,"sp":23.29,"lxr_fc_rights":22.81},{"date":"2018-10-11T16:00:00.000Z","stockId":2095,"sp":21.68,"lxr_fc_rights":21.23},{"date":"2018-10-14T16:00:00.000Z","stockId":2095,"sp":21.83,"lxr_fc_rights":21.38},{"date":"2018-10-15T16:00:00.000Z","stockId":2095,"sp":20.9,"lxr_fc_rights":20.47},{"date":"2018-10-16T16:00:00.000Z","stockId":2095,"sp":22.99,"lxr_fc_rights":22.52},{"date":"2018-10-17T16:00:00.000Z","stockId":2095,"sp":22.33,"lxr_fc_rights":21.87},{"date":"2018-10-18T16:00:00.000Z","stockId":2095,"sp":22.97,"lxr_fc_rights":22.5},{"date":"2018-10-21T16:00:00.000Z","stockId":2095,"sp":23.89,"lxr_fc_rights":23.4},{"date":"2018-10-22T16:00:00.000Z","stockId":2095,"sp":23.1,"lxr_fc_rights":22.62},{"date":"2018-10-23T16:00:00.000Z","stockId":2095,"sp":22.79,"lxr_fc_rights":22.32},{"date":"2018-10-24T16:00:00.000Z","stockId":2095,"sp":21.91,"lxr_fc_rights":21.46},{"date":"2018-10-25T16:00:00.000Z","stockId":2095,"sp":22,"lxr_fc_rights":21.55},{"date":"2018-10-28T16:00:00.000Z","stockId":2095,"sp":21.89,"lxr_fc_rights":21.44},{"date":"2018-10-29T16:00:00.000Z","stockId":2095,"sp":22.28,"lxr_fc_rights":21.82},{"date":"2018-10-30T16:00:00.000Z","stockId":2095,"sp":22.52,"lxr_fc_rights":22.06},{"date":"2018-10-31T16:00:00.000Z","stockId":2095,"sp":23,"lxr_fc_rights":22.53},{"date":"2018-11-01T16:00:00.000Z","stockId":2095,"sp":23.86,"lxr_fc_rights":23.37},{"date":"2018-11-04T16:00:00.000Z","stockId":2095,"sp":24.02,"lxr_fc_rights":23.53},{"date":"2018-11-05T16:00:00.000Z","stockId":2095,"sp":23.79,"lxr_fc_rights":23.3},{"date":"2018-11-06T16:00:00.000Z","stockId":2095,"sp":23.71,"lxr_fc_rights":23.22},{"date":"2018-11-07T16:00:00.000Z","stockId":2095,"sp":23.1,"lxr_fc_rights":22.62},{"date":"2018-11-08T16:00:00.000Z","stockId":2095,"sp":23.5,"lxr_fc_rights":23.02},{"date":"2018-11-11T16:00:00.000Z","stockId":2095,"sp":23.72,"lxr_fc_rights":23.23},{"date":"2018-11-12T16:00:00.000Z","stockId":2095,"sp":24.32,"lxr_fc_rights":23.82},{"date":"2018-11-13T16:00:00.000Z","stockId":2095,"sp":24.03,"lxr_fc_rights":23.54},{"date":"2018-11-14T16:00:00.000Z","stockId":2095,"sp":24.82,"lxr_fc_rights":24.31},{"date":"2018-11-15T16:00:00.000Z","stockId":2095,"sp":25.44,"lxr_fc_rights":24.92},{"date":"2018-11-18T16:00:00.000Z","stockId":2095,"sp":25.32,"lxr_fc_rights":24.8},{"date":"2018-11-19T16:00:00.000Z","stockId":2095,"sp":24.86,"lxr_fc_rights":24.35},{"date":"2018-11-20T16:00:00.000Z","stockId":2095,"sp":25.8,"lxr_fc_rights":25.27},{"date":"2018-11-21T16:00:00.000Z","stockId":2095,"sp":24.85,"lxr_fc_rights":24.34},{"date":"2018-11-22T16:00:00.000Z","stockId":2095,"sp":22.98,"lxr_fc_rights":22.51},{"date":"2018-11-25T16:00:00.000Z","stockId":2095,"sp":22.34,"lxr_fc_rights":21.88},{"date":"2018-11-26T16:00:00.000Z","stockId":2095,"sp":22.4,"lxr_fc_rights":21.94},{"date":"2018-11-27T16:00:00.000Z","stockId":2095,"sp":22.55,"lxr_fc_rights":22.09},{"date":"2018-11-28T16:00:00.000Z","stockId":2095,"sp":21.41,"lxr_fc_rights":20.97},{"date":"2018-11-29T16:00:00.000Z","stockId":2095,"sp":21.71,"lxr_fc_rights":21.26},{"date":"2018-12-02T16:00:00.000Z","stockId":2095,"sp":22.56,"lxr_fc_rights":22.1},{"date":"2018-12-03T16:00:00.000Z","stockId":2095,"sp":22.61,"lxr_fc_rights":22.14},{"date":"2018-12-04T16:00:00.000Z","stockId":2095,"sp":22.35,"lxr_fc_rights":21.89},{"date":"2018-12-05T16:00:00.000Z","stockId":2095,"sp":22.3,"lxr_fc_rights":21.84},{"date":"2018-12-06T16:00:00.000Z","stockId":2095,"sp":21.98,"lxr_fc_rights":21.53},{"date":"2018-12-09T16:00:00.000Z","stockId":2095,"sp":21.72,"lxr_fc_rights":21.27},{"date":"2018-12-10T16:00:00.000Z","stockId":2095,"sp":22.13,"lxr_fc_rights":21.67},{"date":"2018-12-11T16:00:00.000Z","stockId":2095,"sp":21.96,"lxr_fc_rights":21.51},{"date":"2018-12-12T16:00:00.000Z","stockId":2095,"sp":21.89,"lxr_fc_rights":21.44},{"date":"2018-12-13T16:00:00.000Z","stockId":2095,"sp":21.21,"lxr_fc_rights":20.77},{"date":"2018-12-16T16:00:00.000Z","stockId":2095,"sp":21.22,"lxr_fc_rights":20.78},{"date":"2018-12-17T16:00:00.000Z","stockId":2095,"sp":20.95,"lxr_fc_rights":20.52},{"date":"2018-12-18T16:00:00.000Z","stockId":2095,"sp":20.49,"lxr_fc_rights":20.07},{"date":"2018-12-19T16:00:00.000Z","stockId":2095,"sp":20.3,"lxr_fc_rights":19.88},{"date":"2018-12-20T16:00:00.000Z","stockId":2095,"sp":20.38,"lxr_fc_rights":19.96},{"date":"2018-12-23T16:00:00.000Z","stockId":2095,"sp":20.57,"lxr_fc_rights":20.15},{"date":"2018-12-24T16:00:00.000Z","stockId":2095,"sp":20.14,"lxr_fc_rights":19.73},{"date":"2018-12-25T16:00:00.000Z","stockId":2095,"sp":19.98,"lxr_fc_rights":19.57},{"date":"2018-12-26T16:00:00.000Z","stockId":2095,"sp":19.7,"lxr_fc_rights":19.29},{"date":"2018-12-27T16:00:00.000Z","stockId":2095,"sp":19.68,"lxr_fc_rights":19.28},{"date":"2019-01-01T16:00:00.000Z","stockId":2095,"sp":19.29,"lxr_fc_rights":18.89},{"date":"2019-01-02T16:00:00.000Z","stockId":2095,"sp":18.94,"lxr_fc_rights":18.55},{"date":"2019-01-03T16:00:00.000Z","stockId":2095,"sp":19.63,"lxr_fc_rights":19.23},{"date":"2019-01-06T16:00:00.000Z","stockId":2095,"sp":20.06,"lxr_fc_rights":19.65},{"date":"2019-01-07T16:00:00.000Z","stockId":2095,"sp":19.7,"lxr_fc_rights":19.29},{"date":"2019-01-08T16:00:00.000Z","stockId":2095,"sp":19.81,"lxr_fc_rights":19.4},{"date":"2019-01-09T16:00:00.000Z","stockId":2095,"sp":19.74,"lxr_fc_rights":19.33},{"date":"2019-01-10T16:00:00.000Z","stockId":2095,"sp":19.86,"lxr_fc_rights":19.45},{"date":"2019-01-13T16:00:00.000Z","stockId":2095,"sp":19.48,"lxr_fc_rights":19.08},{"date":"2019-01-14T16:00:00.000Z","stockId":2095,"sp":20.26,"lxr_fc_rights":19.84},{"date":"2019-01-15T16:00:00.000Z","stockId":2095,"sp":20.3,"lxr_fc_rights":19.88},{"date":"2019-01-16T16:00:00.000Z","stockId":2095,"sp":19.92,"lxr_fc_rights":19.51},{"date":"2019-01-17T16:00:00.000Z","stockId":2095,"sp":19.93,"lxr_fc_rights":19.52},{"date":"2019-01-20T16:00:00.000Z","stockId":2095,"sp":20.1,"lxr_fc_rights":19.69},{"date":"2019-01-21T16:00:00.000Z","stockId":2095,"sp":19.73,"lxr_fc_rights":19.32},{"date":"2019-01-22T16:00:00.000Z","stockId":2095,"sp":19.68,"lxr_fc_rights":19.28},{"date":"2019-01-23T16:00:00.000Z","stockId":2095,"sp":19.74,"lxr_fc_rights":19.33},{"date":"2019-01-24T16:00:00.000Z","stockId":2095,"sp":19.35,"lxr_fc_rights":18.95},{"date":"2019-01-27T16:00:00.000Z","stockId":2095,"sp":19.43,"lxr_fc_rights":19.03},{"date":"2019-01-28T16:00:00.000Z","stockId":2095,"sp":18.45,"lxr_fc_rights":18.07},{"date":"2019-01-29T16:00:00.000Z","stockId":2095,"sp":17.98,"lxr_fc_rights":17.61},{"date":"2019-01-30T16:00:00.000Z","stockId":2095,"sp":17.27,"lxr_fc_rights":16.91},{"date":"2019-01-31T16:00:00.000Z","stockId":2095,"sp":18.49,"lxr_fc_rights":18.11},{"date":"2019-02-10T16:00:00.000Z","stockId":2095,"sp":19.04,"lxr_fc_rights":18.65},{"date":"2019-02-11T16:00:00.000Z","stockId":2095,"sp":19.16,"lxr_fc_rights":18.77},{"date":"2019-02-12T16:00:00.000Z","stockId":2095,"sp":20.1,"lxr_fc_rights":19.69},{"date":"2019-02-13T16:00:00.000Z","stockId":2095,"sp":20.37,"lxr_fc_rights":19.95},{"date":"2019-02-14T16:00:00.000Z","stockId":2095,"sp":21.04,"lxr_fc_rights":20.61},{"date":"2019-02-17T16:00:00.000Z","stockId":2095,"sp":21.84,"lxr_fc_rights":21.39},{"date":"2019-02-18T16:00:00.000Z","stockId":2095,"sp":23.1,"lxr_fc_rights":22.62},{"date":"2019-02-19T16:00:00.000Z","stockId":2095,"sp":22.62,"lxr_fc_rights":22.15},{"date":"2019-02-20T16:00:00.000Z","stockId":2095,"sp":23.3,"lxr_fc_rights":22.82},{"date":"2019-02-21T16:00:00.000Z","stockId":2095,"sp":25.63,"lxr_fc_rights":25.1},{"date":"2019-02-24T16:00:00.000Z","stockId":2095,"sp":28.19,"lxr_fc_rights":27.61},{"date":"2019-02-25T16:00:00.000Z","stockId":2095,"sp":28.2,"lxr_fc_rights":27.62},{"date":"2019-02-26T16:00:00.000Z","stockId":2095,"sp":28.62,"lxr_fc_rights":28.03},{"date":"2019-02-27T16:00:00.000Z","stockId":2095,"sp":29.22,"lxr_fc_rights":28.62},{"date":"2019-02-28T16:00:00.000Z","stockId":2095,"sp":29.15,"lxr_fc_rights":28.55},{"date":"2019-03-03T16:00:00.000Z","stockId":2095,"sp":28.93,"lxr_fc_rights":28.33},{"date":"2019-03-04T16:00:00.000Z","stockId":2095,"sp":29.18,"lxr_fc_rights":28.58},{"date":"2019-03-05T16:00:00.000Z","stockId":2095,"sp":32.1,"lxr_fc_rights":31.44},{"date":"2019-03-06T16:00:00.000Z","stockId":2095,"sp":33.78,"lxr_fc_rights":33.09},{"date":"2019-03-07T16:00:00.000Z","stockId":2095,"sp":30.4,"lxr_fc_rights":29.77},{"date":"2019-03-10T16:00:00.000Z","stockId":2095,"sp":31.57,"lxr_fc_rights":30.92},{"date":"2019-03-11T16:00:00.000Z","stockId":2095,"sp":31.64,"lxr_fc_rights":30.99},{"date":"2019-03-12T16:00:00.000Z","stockId":2095,"sp":29.78,"lxr_fc_rights":29.17},{"date":"2019-03-13T16:00:00.000Z","stockId":2095,"sp":28.46,"lxr_fc_rights":27.87},{"date":"2019-03-14T16:00:00.000Z","stockId":2095,"sp":28.1,"lxr_fc_rights":27.52},{"date":"2019-03-17T16:00:00.000Z","stockId":2095,"sp":29.06,"lxr_fc_rights":28.46},{"date":"2019-03-18T16:00:00.000Z","stockId":2095,"sp":29.51,"lxr_fc_rights":28.9},{"date":"2019-03-19T16:00:00.000Z","stockId":2095,"sp":28.88,"lxr_fc_rights":28.29},{"date":"2019-03-20T16:00:00.000Z","stockId":2095,"sp":30.21,"lxr_fc_rights":29.59},{"date":"2019-03-21T16:00:00.000Z","stockId":2095,"sp":29.68,"lxr_fc_rights":29.07},{"date":"2019-03-24T16:00:00.000Z","stockId":2095,"sp":28.65,"lxr_fc_rights":28.06},{"date":"2019-03-25T16:00:00.000Z","stockId":2095,"sp":28.41,"lxr_fc_rights":27.83},{"date":"2019-03-26T16:00:00.000Z","stockId":2095,"sp":28.06,"lxr_fc_rights":27.48},{"date":"2019-03-27T16:00:00.000Z","stockId":2095,"sp":27.41,"lxr_fc_rights":26.85},{"date":"2019-03-28T16:00:00.000Z","stockId":2095,"sp":29.35,"lxr_fc_rights":28.75},{"date":"2019-03-31T16:00:00.000Z","stockId":2095,"sp":31.38,"lxr_fc_rights":30.73},{"date":"2019-04-01T16:00:00.000Z","stockId":2095,"sp":32.06,"lxr_fc_rights":31.4},{"date":"2019-04-02T16:00:00.000Z","stockId":2095,"sp":32.94,"lxr_fc_rights":32.26},{"date":"2019-04-03T16:00:00.000Z","stockId":2095,"sp":33.79,"lxr_fc_rights":33.09},{"date":"2019-04-07T16:00:00.000Z","stockId":2095,"sp":35.03,"lxr_fc_rights":34.31},{"date":"2019-04-08T16:00:00.000Z","stockId":2095,"sp":33.67,"lxr_fc_rights":32.98},{"date":"2019-04-09T16:00:00.000Z","stockId":2095,"sp":32.94,"lxr_fc_rights":32.26},{"date":"2019-04-10T16:00:00.000Z","stockId":2095,"sp":32,"lxr_fc_rights":31.34},{"date":"2019-04-11T16:00:00.000Z","stockId":2095,"sp":31.97,"lxr_fc_rights":31.31},{"date":"2019-04-14T16:00:00.000Z","stockId":2095,"sp":31.2,"lxr_fc_rights":30.56},{"date":"2019-04-15T16:00:00.000Z","stockId":2095,"sp":31.89,"lxr_fc_rights":31.23},{"date":"2019-04-16T16:00:00.000Z","stockId":2095,"sp":31.22,"lxr_fc_rights":30.58},{"date":"2019-04-17T16:00:00.000Z","stockId":2095,"sp":30.6,"lxr_fc_rights":29.97},{"date":"2019-04-18T16:00:00.000Z","stockId":2095,"sp":30.87,"lxr_fc_rights":30.23},{"date":"2019-04-21T16:00:00.000Z","stockId":2095,"sp":30.18,"lxr_fc_rights":29.56},{"date":"2019-04-22T16:00:00.000Z","stockId":2095,"sp":30.03,"lxr_fc_rights":29.41},{"date":"2019-04-23T16:00:00.000Z","stockId":2095,"sp":30.71,"lxr_fc_rights":30.08},{"date":"2019-04-24T16:00:00.000Z","stockId":2095,"sp":29.07,"lxr_fc_rights":28.47},{"date":"2019-04-25T16:00:00.000Z","stockId":2095,"sp":28.55,"lxr_fc_rights":27.96},{"date":"2019-04-28T16:00:00.000Z","stockId":2095,"sp":26.37,"lxr_fc_rights":25.83},{"date":"2019-04-29T16:00:00.000Z","stockId":2095,"sp":27.46,"lxr_fc_rights":26.9},{"date":"2019-05-05T16:00:00.000Z","stockId":2095,"sp":24.71,"lxr_fc_rights":24.2},{"date":"2019-05-06T16:00:00.000Z","stockId":2095,"sp":25.99,"lxr_fc_rights":25.46},{"date":"2019-05-07T16:00:00.000Z","stockId":2095,"sp":25.51,"lxr_fc_rights":24.99},{"date":"2019-05-08T16:00:00.000Z","stockId":2095,"sp":25.26,"lxr_fc_rights":24.74},{"date":"2019-05-09T16:00:00.000Z","stockId":2095,"sp":26.61,"lxr_fc_rights":26.06},{"date":"2019-05-12T16:00:00.000Z","stockId":2095,"sp":25.7,"lxr_fc_rights":25.17},{"date":"2019-05-13T16:00:00.000Z","stockId":2095,"sp":25.55,"lxr_fc_rights":25.02},{"date":"2019-05-14T16:00:00.000Z","stockId":2095,"sp":25.85,"lxr_fc_rights":25.32},{"date":"2019-05-15T16:00:00.000Z","stockId":2095,"sp":25.89,"lxr_fc_rights":25.36},{"date":"2019-05-16T16:00:00.000Z","stockId":2095,"sp":24.49,"lxr_fc_rights":23.99},{"date":"2019-05-19T16:00:00.000Z","stockId":2095,"sp":24.9,"lxr_fc_rights":24.39},{"date":"2019-05-20T16:00:00.000Z","stockId":2095,"sp":25.17,"lxr_fc_rights":24.65},{"date":"2019-05-21T16:00:00.000Z","stockId":2095,"sp":25.06,"lxr_fc_rights":24.54},{"date":"2019-05-22T16:00:00.000Z","stockId":2095,"sp":24.3,"lxr_fc_rights":23.8},{"date":"2019-05-23T16:00:00.000Z","stockId":2095,"sp":24.24,"lxr_fc_rights":23.74},{"date":"2019-05-26T16:00:00.000Z","stockId":2095,"sp":24.96,"lxr_fc_rights":24.45},{"date":"2019-05-27T16:00:00.000Z","stockId":2095,"sp":24.71,"lxr_fc_rights":24.2},{"date":"2019-05-28T16:00:00.000Z","stockId":2095,"sp":24.85,"lxr_fc_rights":24.34},{"date":"2019-05-29T16:00:00.000Z","stockId":2095,"sp":24.26,"lxr_fc_rights":23.76},{"date":"2019-05-30T16:00:00.000Z","stockId":2095,"sp":24.15,"lxr_fc_rights":23.65},{"date":"2019-06-02T16:00:00.000Z","stockId":2095,"sp":23.38,"lxr_fc_rights":22.9},{"date":"2019-06-03T16:00:00.000Z","stockId":2095,"sp":23.37,"lxr_fc_rights":22.89},{"date":"2019-06-04T16:00:00.000Z","stockId":2095,"sp":23.22,"lxr_fc_rights":22.74},{"date":"2019-06-05T16:00:00.000Z","stockId":2095,"sp":22.43,"lxr_fc_rights":21.97},{"date":"2019-06-09T16:00:00.000Z","stockId":2095,"sp":22.75,"lxr_fc_rights":22.28},{"date":"2019-06-10T16:00:00.000Z","stockId":2095,"sp":23.91,"lxr_fc_rights":23.42},{"date":"2019-06-11T16:00:00.000Z","stockId":2095,"sp":23.51,"lxr_fc_rights":23.03},{"date":"2019-06-12T16:00:00.000Z","stockId":2095,"sp":23.71,"lxr_fc_rights":23.22},{"date":"2019-06-13T16:00:00.000Z","stockId":2095,"sp":23.33,"lxr_fc_rights":22.85},{"date":"2019-06-16T16:00:00.000Z","stockId":2095,"sp":23,"lxr_fc_rights":22.53},{"date":"2019-06-17T16:00:00.000Z","stockId":2095,"sp":23.79,"lxr_fc_rights":23.3},{"date":"2019-06-18T16:00:00.000Z","stockId":2095,"sp":23.88,"lxr_fc_rights":23.39},{"date":"2019-06-19T16:00:00.000Z","stockId":2095,"sp":24.47,"lxr_fc_rights":23.97},{"date":"2019-06-20T16:00:00.000Z","stockId":2095,"sp":25.81,"lxr_fc_rights":25.28},{"date":"2019-06-23T16:00:00.000Z","stockId":2095,"sp":25.25,"lxr_fc_rights":24.73},{"date":"2019-06-24T16:00:00.000Z","stockId":2095,"sp":24.66,"lxr_fc_rights":24.15},{"date":"2019-06-25T16:00:00.000Z","stockId":2095,"sp":24.36,"lxr_fc_rights":23.86},{"date":"2019-06-26T16:00:00.000Z","stockId":2095,"sp":24.52,"lxr_fc_rights":24.02},{"date":"2019-06-27T16:00:00.000Z","stockId":2095,"sp":23.86,"lxr_fc_rights":23.37},{"date":"2019-06-30T16:00:00.000Z","stockId":2095,"sp":25.08,"lxr_fc_rights":24.56},{"date":"2019-07-01T16:00:00.000Z","stockId":2095,"sp":24.91,"lxr_fc_rights":24.4},{"date":"2019-07-02T16:00:00.000Z","stockId":2095,"sp":24.49,"lxr_fc_rights":23.99},{"date":"2019-07-03T16:00:00.000Z","stockId":2095,"sp":23.65,"lxr_fc_rights":23.16},{"date":"2019-07-04T16:00:00.000Z","stockId":2095,"sp":23.55,"lxr_fc_rights":23.07},{"date":"2019-07-07T16:00:00.000Z","stockId":2095,"sp":22.72,"lxr_fc_rights":22.25},{"date":"2019-07-08T16:00:00.000Z","stockId":2095,"sp":22.64,"lxr_fc_rights":22.17},{"date":"2019-07-09T16:00:00.000Z","stockId":2095,"sp":22.46,"lxr_fc_rights":22.05},{"date":"2019-07-10T16:00:00.000Z","stockId":2095,"sp":22.35,"lxr_fc_rights":21.94},{"date":"2019-07-11T16:00:00.000Z","stockId":2095,"sp":22.41,"lxr_fc_rights":22},{"date":"2019-07-14T16:00:00.000Z","stockId":2095,"sp":22.85,"lxr_fc_rights":22.43},{"date":"2019-07-15T16:00:00.000Z","stockId":2095,"sp":22.9,"lxr_fc_rights":22.48},{"date":"2019-07-16T16:00:00.000Z","stockId":2095,"sp":23.18,"lxr_fc_rights":22.75},{"date":"2019-07-17T16:00:00.000Z","stockId":2095,"sp":22.43,"lxr_fc_rights":22.02},{"date":"2019-07-18T16:00:00.000Z","stockId":2095,"sp":22.46,"lxr_fc_rights":22.05},{"date":"2019-07-21T16:00:00.000Z","stockId":2095,"sp":21.29,"lxr_fc_rights":20.9},{"date":"2019-07-22T16:00:00.000Z","stockId":2095,"sp":21.47,"lxr_fc_rights":21.07},{"date":"2019-07-23T16:00:00.000Z","stockId":2095,"sp":21.82,"lxr_fc_rights":21.42},{"date":"2019-07-24T16:00:00.000Z","stockId":2095,"sp":21.81,"lxr_fc_rights":21.41},{"date":"2019-07-25T16:00:00.000Z","stockId":2095,"sp":21.72,"lxr_fc_rights":21.32},{"date":"2019-07-28T16:00:00.000Z","stockId":2095,"sp":21.43,"lxr_fc_rights":21.04},{"date":"2019-07-29T16:00:00.000Z","stockId":2095,"sp":21.76,"lxr_fc_rights":21.36},{"date":"2019-07-30T16:00:00.000Z","stockId":2095,"sp":21.38,"lxr_fc_rights":20.99},{"date":"2019-07-31T16:00:00.000Z","stockId":2095,"sp":21.46,"lxr_fc_rights":21.06},{"date":"2019-08-01T16:00:00.000Z","stockId":2095,"sp":20.89,"lxr_fc_rights":20.51},{"date":"2019-08-04T16:00:00.000Z","stockId":2095,"sp":20.53,"lxr_fc_rights":20.15},{"date":"2019-08-05T16:00:00.000Z","stockId":2095,"sp":19.76,"lxr_fc_rights":19.4},{"date":"2019-08-06T16:00:00.000Z","stockId":2095,"sp":19.66,"lxr_fc_rights":19.3},{"date":"2019-08-07T16:00:00.000Z","stockId":2095,"sp":19.95,"lxr_fc_rights":19.58},{"date":"2019-08-08T16:00:00.000Z","stockId":2095,"sp":19.52,"lxr_fc_rights":19.16},{"date":"2019-08-11T16:00:00.000Z","stockId":2095,"sp":19.86,"lxr_fc_rights":19.49},{"date":"2019-08-12T16:00:00.000Z","stockId":2095,"sp":19.55,"lxr_fc_rights":19.19},{"date":"2019-08-13T16:00:00.000Z","stockId":2095,"sp":19.81,"lxr_fc_rights":19.45},{"date":"2019-08-14T16:00:00.000Z","stockId":2095,"sp":19.81,"lxr_fc_rights":19.45},{"date":"2019-08-15T16:00:00.000Z","stockId":2095,"sp":20.09,"lxr_fc_rights":19.72},{"date":"2019-08-18T16:00:00.000Z","stockId":2095,"sp":21.26,"lxr_fc_rights":20.87},{"date":"2019-08-19T16:00:00.000Z","stockId":2095,"sp":21.26,"lxr_fc_rights":20.87},{"date":"2019-08-20T16:00:00.000Z","stockId":2095,"sp":21.31,"lxr_fc_rights":20.92},{"date":"2019-08-21T16:00:00.000Z","stockId":2095,"sp":21.34,"lxr_fc_rights":20.95},{"date":"2019-08-22T16:00:00.000Z","stockId":2095,"sp":21.52,"lxr_fc_rights":21.12},{"date":"2019-08-25T16:00:00.000Z","stockId":2095,"sp":20.61,"lxr_fc_rights":20.23},{"date":"2019-08-26T16:00:00.000Z","stockId":2095,"sp":21.4,"lxr_fc_rights":21.01},{"date":"2019-08-27T16:00:00.000Z","stockId":2095,"sp":21.16,"lxr_fc_rights":20.77},{"date":"2019-08-28T16:00:00.000Z","stockId":2095,"sp":21.15,"lxr_fc_rights":20.76},{"date":"2019-08-29T16:00:00.000Z","stockId":2095,"sp":20.68,"lxr_fc_rights":20.3},{"date":"2019-09-01T16:00:00.000Z","stockId":2095,"sp":21.4,"lxr_fc_rights":21.01},{"date":"2019-09-02T16:00:00.000Z","stockId":2095,"sp":21.56,"lxr_fc_rights":21.16},{"date":"2019-09-03T16:00:00.000Z","stockId":2095,"sp":23.72,"lxr_fc_rights":23.28},{"date":"2019-09-04T16:00:00.000Z","stockId":2095,"sp":26.09,"lxr_fc_rights":25.61},{"date":"2019-09-05T16:00:00.000Z","stockId":2095,"sp":28.7,"lxr_fc_rights":28.17},{"date":"2019-09-08T16:00:00.000Z","stockId":2095,"sp":30.55,"lxr_fc_rights":29.99},{"date":"2019-09-09T16:00:00.000Z","stockId":2095,"sp":29.41,"lxr_fc_rights":28.87},{"date":"2019-09-10T16:00:00.000Z","stockId":2095,"sp":27.3,"lxr_fc_rights":26.8},{"date":"2019-09-11T16:00:00.000Z","stockId":2095,"sp":27.36,"lxr_fc_rights":26.86},{"date":"2019-09-15T16:00:00.000Z","stockId":2095,"sp":27.39,"lxr_fc_rights":26.89},{"date":"2019-09-16T16:00:00.000Z","stockId":2095,"sp":26.52,"lxr_fc_rights":26.03},{"date":"2019-09-17T16:00:00.000Z","stockId":2095,"sp":26.75,"lxr_fc_rights":26.26},{"date":"2019-09-18T16:00:00.000Z","stockId":2095,"sp":26.65,"lxr_fc_rights":26.16},{"date":"2019-09-19T16:00:00.000Z","stockId":2095,"sp":27.19,"lxr_fc_rights":26.69},{"date":"2019-09-22T16:00:00.000Z","stockId":2095,"sp":26.6,"lxr_fc_rights":26.11},{"date":"2019-09-23T16:00:00.000Z","stockId":2095,"sp":26.28,"lxr_fc_rights":25.8},{"date":"2019-09-24T16:00:00.000Z","stockId":2095,"sp":24.59,"lxr_fc_rights":24.14},{"date":"2019-09-25T16:00:00.000Z","stockId":2095,"sp":23.89,"lxr_fc_rights":23.45},{"date":"2019-09-26T16:00:00.000Z","stockId":2095,"sp":24.19,"lxr_fc_rights":23.74},{"date":"2019-09-29T16:00:00.000Z","stockId":2095,"sp":23.68,"lxr_fc_rights":23.24},{"date":"2019-10-07T16:00:00.000Z","stockId":2095,"sp":23.78,"lxr_fc_rights":23.34},{"date":"2019-10-08T16:00:00.000Z","stockId":2095,"sp":23.97,"lxr_fc_rights":23.53},{"date":"2019-10-09T16:00:00.000Z","stockId":2095,"sp":24.25,"lxr_fc_rights":23.8},{"date":"2019-10-10T16:00:00.000Z","stockId":2095,"sp":24.63,"lxr_fc_rights":24.18},{"date":"2019-10-13T16:00:00.000Z","stockId":2095,"sp":25.2,"lxr_fc_rights":24.74},{"date":"2019-10-14T16:00:00.000Z","stockId":2095,"sp":23.77,"lxr_fc_rights":23.33},{"date":"2019-10-15T16:00:00.000Z","stockId":2095,"sp":23.89,"lxr_fc_rights":23.45},{"date":"2019-10-16T16:00:00.000Z","stockId":2095,"sp":23.99,"lxr_fc_rights":23.55},{"date":"2019-10-17T16:00:00.000Z","stockId":2095,"sp":23.34,"lxr_fc_rights":22.91},{"date":"2019-10-20T16:00:00.000Z","stockId":2095,"sp":23.59,"lxr_fc_rights":23.16},{"date":"2019-10-21T16:00:00.000Z","stockId":2095,"sp":23.59,"lxr_fc_rights":23.16},{"date":"2019-10-22T16:00:00.000Z","stockId":2095,"sp":23.88,"lxr_fc_rights":23.44},{"date":"2019-10-23T16:00:00.000Z","stockId":2095,"sp":23.56,"lxr_fc_rights":23.13},{"date":"2019-10-24T16:00:00.000Z","stockId":2095,"sp":24.17,"lxr_fc_rights":23.72},{"date":"2019-10-27T16:00:00.000Z","stockId":2095,"sp":25.53,"lxr_fc_rights":25.06},{"date":"2019-10-28T16:00:00.000Z","stockId":2095,"sp":24.33,"lxr_fc_rights":23.88},{"date":"2019-10-29T16:00:00.000Z","stockId":2095,"sp":23.69,"lxr_fc_rights":23.25},{"date":"2019-10-30T16:00:00.000Z","stockId":2095,"sp":22.92,"lxr_fc_rights":22.5},{"date":"2019-10-31T16:00:00.000Z","stockId":2095,"sp":23.17,"lxr_fc_rights":22.74},{"date":"2019-11-03T16:00:00.000Z","stockId":2095,"sp":23.15,"lxr_fc_rights":22.72},{"date":"2019-11-04T16:00:00.000Z","stockId":2095,"sp":23.44,"lxr_fc_rights":23.01},{"date":"2019-11-05T16:00:00.000Z","stockId":2095,"sp":22.79,"lxr_fc_rights":22.37},{"date":"2019-11-06T16:00:00.000Z","stockId":2095,"sp":22.85,"lxr_fc_rights":22.43},{"date":"2019-11-07T16:00:00.000Z","stockId":2095,"sp":22.93,"lxr_fc_rights":22.51},{"date":"2019-11-10T16:00:00.000Z","stockId":2095,"sp":22.04,"lxr_fc_rights":21.63},{"date":"2019-11-11T16:00:00.000Z","stockId":2095,"sp":22.26,"lxr_fc_rights":21.85},{"date":"2019-11-12T16:00:00.000Z","stockId":2095,"sp":22.14,"lxr_fc_rights":21.73},{"date":"2019-11-13T16:00:00.000Z","stockId":2095,"sp":22.25,"lxr_fc_rights":21.84},{"date":"2019-11-14T16:00:00.000Z","stockId":2095,"sp":21.8,"lxr_fc_rights":21.4},{"date":"2019-11-17T16:00:00.000Z","stockId":2095,"sp":22.22,"lxr_fc_rights":21.81},{"date":"2019-11-18T16:00:00.000Z","stockId":2095,"sp":22.79,"lxr_fc_rights":22.37},{"date":"2019-11-19T16:00:00.000Z","stockId":2095,"sp":22.68,"lxr_fc_rights":22.26},{"date":"2019-11-20T16:00:00.000Z","stockId":2095,"sp":22.78,"lxr_fc_rights":22.36},{"date":"2019-11-21T16:00:00.000Z","stockId":2095,"sp":22.29,"lxr_fc_rights":21.88},{"date":"2019-11-24T16:00:00.000Z","stockId":2095,"sp":22.02,"lxr_fc_rights":21.61},{"date":"2019-11-25T16:00:00.000Z","stockId":2095,"sp":21.73,"lxr_fc_rights":21.33},{"date":"2019-11-26T16:00:00.000Z","stockId":2095,"sp":21.65,"lxr_fc_rights":21.25},{"date":"2019-11-27T16:00:00.000Z","stockId":2095,"sp":21.63,"lxr_fc_rights":21.23},{"date":"2019-11-28T16:00:00.000Z","stockId":2095,"sp":22.12,"lxr_fc_rights":21.71},{"date":"2019-12-01T16:00:00.000Z","stockId":2095,"sp":22.09,"lxr_fc_rights":21.68},{"date":"2019-12-02T16:00:00.000Z","stockId":2095,"sp":22.03,"lxr_fc_rights":21.62},{"date":"2019-12-03T16:00:00.000Z","stockId":2095,"sp":21.94,"lxr_fc_rights":21.54},{"date":"2019-12-04T16:00:00.000Z","stockId":2095,"sp":22.35,"lxr_fc_rights":21.94},{"date":"2019-12-05T16:00:00.000Z","stockId":2095,"sp":22.82,"lxr_fc_rights":22.4},{"date":"2019-12-08T16:00:00.000Z","stockId":2095,"sp":23.08,"lxr_fc_rights":22.65},{"date":"2019-12-09T16:00:00.000Z","stockId":2095,"sp":22.91,"lxr_fc_rights":22.49},{"date":"2019-12-10T16:00:00.000Z","stockId":2095,"sp":22.82,"lxr_fc_rights":22.4},{"date":"2019-12-11T16:00:00.000Z","stockId":2095,"sp":22.69,"lxr_fc_rights":22.27},{"date":"2019-12-12T16:00:00.000Z","stockId":2095,"sp":23.4,"lxr_fc_rights":22.97},{"date":"2019-12-15T16:00:00.000Z","stockId":2095,"sp":23.6,"lxr_fc_rights":23.17},{"date":"2019-12-16T16:00:00.000Z","stockId":2095,"sp":24.15,"lxr_fc_rights":23.71},{"date":"2019-12-17T16:00:00.000Z","stockId":2095,"sp":23.94,"lxr_fc_rights":23.5},{"date":"2019-12-18T16:00:00.000Z","stockId":2095,"sp":24.12,"lxr_fc_rights":23.68},{"date":"2019-12-19T16:00:00.000Z","stockId":2095,"sp":23.3,"lxr_fc_rights":22.87},{"date":"2019-12-22T16:00:00.000Z","stockId":2095,"sp":21.93,"lxr_fc_rights":21.53},{"date":"2019-12-23T16:00:00.000Z","stockId":2095,"sp":22.19,"lxr_fc_rights":21.78},{"date":"2019-12-24T16:00:00.000Z","stockId":2095,"sp":22.24,"lxr_fc_rights":21.83},{"date":"2019-12-25T16:00:00.000Z","stockId":2095,"sp":22.35,"lxr_fc_rights":21.94},{"date":"2019-12-26T16:00:00.000Z","stockId":2095,"sp":22.15,"lxr_fc_rights":21.74},{"stockId":2095,"date":"2019-12-29T16:00:00.000Z","sp":22.22,"lxr_fc_rights":21.81},{"stockId":2095,"date":"2019-12-30T16:00:00.000Z","sp":22.28,"lxr_fc_rights":21.87},{"stockId":2095,"date":"2020-01-01T16:00:00.000Z","sp":23.23,"lxr_fc_rights":22.8},{"stockId":2095,"date":"2020-01-02T16:00:00.000Z","sp":23.95,"lxr_fc_rights":23.51},{"stockId":2095,"date":"2020-01-05T16:00:00.000Z","sp":23.69,"lxr_fc_rights":23.25},{"stockId":2095,"date":"2020-01-06T16:00:00.000Z","sp":24.27,"lxr_fc_rights":23.82},{"stockId":2095,"date":"2020-01-07T16:00:00.000Z","sp":23.44,"lxr_fc_rights":23.01},{"stockId":2095,"date":"2020-01-08T16:00:00.000Z","sp":24.02,"lxr_fc_rights":23.58},{"stockId":2095,"date":"2020-01-09T16:00:00.000Z","sp":23.9,"lxr_fc_rights":23.46},{"stockId":2095,"date":"2020-01-12T16:00:00.000Z","sp":24.21,"lxr_fc_rights":23.76},{"stockId":2095,"date":"2020-01-13T16:00:00.000Z","sp":24.41,"lxr_fc_rights":23.96},{"stockId":2095,"date":"2020-01-14T16:00:00.000Z","sp":24.34,"lxr_fc_rights":23.89},{"stockId":2095,"date":"2020-01-15T16:00:00.000Z","sp":23.88,"lxr_fc_rights":23.44},{"stockId":2095,"date":"2020-01-16T16:00:00.000Z","sp":23.7,"lxr_fc_rights":23.26},{"stockId":2095,"date":"2020-01-19T16:00:00.000Z","sp":23.81,"lxr_fc_rights":23.37},{"stockId":2095,"date":"2020-01-20T16:00:00.000Z","sp":23.3,"lxr_fc_rights":22.87},{"stockId":2095,"date":"2020-01-21T16:00:00.000Z","sp":23.09,"lxr_fc_rights":22.66},{"stockId":2095,"date":"2020-01-22T16:00:00.000Z","sp":22.3,"lxr_fc_rights":21.89},{"stockId":2095,"date":"2020-02-02T16:00:00.000Z","sp":20.07,"lxr_fc_rights":19.7},{"stockId":2095,"date":"2020-02-03T16:00:00.000Z","sp":19.14,"lxr_fc_rights":18.79},{"stockId":2095,"date":"2020-02-04T16:00:00.000Z","sp":19.87,"lxr_fc_rights":19.5},{"stockId":2095,"date":"2020-02-05T16:00:00.000Z","sp":20.45,"lxr_fc_rights":20.07},{"stockId":2095,"date":"2020-02-06T16:00:00.000Z","sp":21.27,"lxr_fc_rights":20.88},{"stockId":2095,"date":"2020-02-09T16:00:00.000Z","sp":21.35,"lxr_fc_rights":20.96},{"stockId":2095,"date":"2020-02-10T16:00:00.000Z","sp":21.06,"lxr_fc_rights":20.67},{"stockId":2095,"date":"2020-02-11T16:00:00.000Z","sp":21.43,"lxr_fc_rights":21.04},{"stockId":2095,"date":"2020-02-12T16:00:00.000Z","sp":21.42,"lxr_fc_rights":21.03},{"stockId":2095,"date":"2020-02-13T16:00:00.000Z","sp":22.14,"lxr_fc_rights":21.73},{"stockId":2095,"date":"2020-02-16T16:00:00.000Z","sp":22.96,"lxr_fc_rights":22.54},{"stockId":2095,"date":"2020-02-17T16:00:00.000Z","sp":22.87,"lxr_fc_rights":22.45},{"stockId":2095,"date":"2020-02-18T16:00:00.000Z","sp":22.71,"lxr_fc_rights":22.29},{"stockId":2095,"date":"2020-02-19T16:00:00.000Z","sp":23.54,"lxr_fc_rights":23.11},{"stockId":2095,"date":"2020-02-20T16:00:00.000Z","sp":23.65,"lxr_fc_rights":23.21},{"stockId":2095,"date":"2020-02-23T16:00:00.000Z","sp":23.78,"lxr_fc_rights":23.34},{"stockId":2095,"date":"2020-02-24T16:00:00.000Z","sp":23.13,"lxr_fc_rights":22.7},{"stockId":2095,"date":"2020-02-25T16:00:00.000Z","sp":23.08,"lxr_fc_rights":22.65},{"stockId":2095,"date":"2020-02-26T16:00:00.000Z","sp":23.18,"lxr_fc_rights":22.75},{"stockId":2095,"date":"2020-02-27T16:00:00.000Z","sp":20.91,"lxr_fc_rights":20.52},{"stockId":2095,"date":"2020-03-01T16:00:00.000Z","sp":21.74,"lxr_fc_rights":21.34},{"stockId":2095,"date":"2020-03-02T16:00:00.000Z","sp":22,"lxr_fc_rights":21.59},{"stockId":2095,"date":"2020-03-03T16:00:00.000Z","sp":22.32,"lxr_fc_rights":21.91},{"stockId":2095,"date":"2020-03-04T16:00:00.000Z","sp":22.54,"lxr_fc_rights":22.12},{"stockId":2095,"date":"2020-03-05T16:00:00.000Z","sp":22.2,"lxr_fc_rights":21.79},{"stockId":2095,"date":"2020-03-08T16:00:00.000Z","sp":21.2,"lxr_fc_rights":20.81},{"stockId":2095,"date":"2020-03-09T16:00:00.000Z","sp":21.55,"lxr_fc_rights":21.15},{"stockId":2095,"date":"2020-03-10T16:00:00.000Z","sp":21.18,"lxr_fc_rights":20.79},{"stockId":2095,"date":"2020-03-11T16:00:00.000Z","sp":20.74,"lxr_fc_rights":20.36},{"stockId":2095,"date":"2020-03-12T16:00:00.000Z","sp":20.3,"lxr_fc_rights":19.93},{"stockId":2095,"date":"2020-03-15T16:00:00.000Z","sp":19.54,"lxr_fc_rights":19.18},{"stockId":2095,"date":"2020-03-16T16:00:00.000Z","sp":19.28,"lxr_fc_rights":18.92},{"stockId":2095,"date":"2020-03-17T16:00:00.000Z","sp":19.05,"lxr_fc_rights":18.7},{"stockId":2095,"date":"2020-03-18T16:00:00.000Z","sp":19.32,"lxr_fc_rights":18.96},{"stockId":2095,"date":"2020-03-19T16:00:00.000Z","sp":19.51,"lxr_fc_rights":19.15},{"stockId":2095,"date":"2020-03-22T16:00:00.000Z","sp":18.95,"lxr_fc_rights":18.6},{"stockId":2095,"date":"2020-03-23T16:00:00.000Z","sp":19.34,"lxr_fc_rights":18.98},{"stockId":2095,"date":"2020-03-24T16:00:00.000Z","sp":20.03,"lxr_fc_rights":19.66},{"stockId":2095,"date":"2020-03-25T16:00:00.000Z","sp":19.55,"lxr_fc_rights":19.19},{"stockId":2095,"date":"2020-03-26T16:00:00.000Z","sp":19.42,"lxr_fc_rights":19.06},{"stockId":2095,"date":"2020-03-29T16:00:00.000Z","sp":18.88,"lxr_fc_rights":18.53},{"stockId":2095,"date":"2020-03-30T16:00:00.000Z","sp":18.92,"lxr_fc_rights":18.57},{"stockId":2095,"date":"2020-03-31T16:00:00.000Z","sp":18.94,"lxr_fc_rights":18.59},{"stockId":2095,"date":"2020-04-01T16:00:00.000Z","sp":19.19,"lxr_fc_rights":18.84},{"stockId":2095,"date":"2020-04-02T16:00:00.000Z","sp":18.77,"lxr_fc_rights":18.42},{"stockId":2095,"date":"2020-04-06T16:00:00.000Z","sp":19.38,"lxr_fc_rights":19.02},{"stockId":2095,"date":"2020-04-07T16:00:00.000Z","sp":19.43,"lxr_fc_rights":19.07},{"stockId":2095,"date":"2020-04-08T16:00:00.000Z","sp":19.94,"lxr_fc_rights":19.57},{"stockId":2095,"date":"2020-04-09T16:00:00.000Z","sp":19.2,"lxr_fc_rights":18.85},{"stockId":2095,"date":"2020-04-12T16:00:00.000Z","sp":19.02,"lxr_fc_rights":18.67},{"stockId":2095,"date":"2020-04-13T16:00:00.000Z","sp":19.32,"lxr_fc_rights":18.96},{"stockId":2095,"date":"2020-04-14T16:00:00.000Z","sp":19.04,"lxr_fc_rights":18.69},{"stockId":2095,"date":"2020-04-15T16:00:00.000Z","sp":19.31,"lxr_fc_rights":18.95},{"stockId":2095,"date":"2020-04-16T16:00:00.000Z","sp":19.14,"lxr_fc_rights":18.79},{"stockId":2095,"date":"2020-04-19T16:00:00.000Z","sp":19.34,"lxr_fc_rights":18.98},{"stockId":2095,"date":"2020-04-20T16:00:00.000Z","sp":19.33,"lxr_fc_rights":18.97},{"stockId":2095,"date":"2020-04-21T16:00:00.000Z","sp":19.71,"lxr_fc_rights":19.35},{"stockId":2095,"date":"2020-04-22T16:00:00.000Z","sp":19.66,"lxr_fc_rights":19.3},{"stockId":2095,"date":"2020-04-23T16:00:00.000Z","sp":19.1,"lxr_fc_rights":18.75},{"stockId":2095,"date":"2020-04-26T16:00:00.000Z","sp":18.97,"lxr_fc_rights":18.62},{"stockId":2095,"date":"2020-04-27T16:00:00.000Z","sp":18.57,"lxr_fc_rights":18.23},{"stockId":2095,"date":"2020-04-28T16:00:00.000Z","sp":18.4,"lxr_fc_rights":18.06},{"stockId":2095,"date":"2020-04-29T16:00:00.000Z","sp":18.85,"lxr_fc_rights":18.5},{"stockId":2095,"date":"2020-05-05T16:00:00.000Z","sp":19.14,"lxr_fc_rights":18.79},{"stockId":2095,"date":"2020-05-06T16:00:00.000Z","sp":18.95,"lxr_fc_rights":18.6},{"stockId":2095,"date":"2020-05-07T16:00:00.000Z","sp":19.3,"lxr_fc_rights":18.94},{"stockId":2095,"date":"2020-05-10T16:00:00.000Z","sp":19.1,"lxr_fc_rights":18.75},{"stockId":2095,"date":"2020-05-11T16:00:00.000Z","sp":19,"lxr_fc_rights":18.65},{"stockId":2095,"date":"2020-05-12T16:00:00.000Z","sp":19.07,"lxr_fc_rights":18.72},{"stockId":2095,"date":"2020-05-13T16:00:00.000Z","sp":18.92,"lxr_fc_rights":18.57},{"stockId":2095,"date":"2020-05-14T16:00:00.000Z","sp":19.47,"lxr_fc_rights":19.11},{"stockId":2095,"date":"2020-05-17T16:00:00.000Z","sp":18.97,"lxr_fc_rights":18.62},{"stockId":2095,"date":"2020-05-18T16:00:00.000Z","sp":19,"lxr_fc_rights":18.65},{"stockId":2095,"date":"2020-05-19T16:00:00.000Z","sp":18.7,"lxr_fc_rights":18.36},{"stockId":2095,"date":"2020-05-20T16:00:00.000Z","sp":18.57,"lxr_fc_rights":18.23},{"stockId":2095,"date":"2020-05-21T16:00:00.000Z","sp":18.44,"lxr_fc_rights":18.1},{"stockId":2095,"date":"2020-05-24T16:00:00.000Z","sp":18.47,"lxr_fc_rights":18.13},{"stockId":2095,"date":"2020-05-25T16:00:00.000Z","sp":18.72,"lxr_fc_rights":18.38},{"stockId":2095,"date":"2020-05-26T16:00:00.000Z","sp":18.54,"lxr_fc_rights":18.2},{"stockId":2095,"date":"2020-05-27T16:00:00.000Z","sp":18.65,"lxr_fc_rights":18.31},{"stockId":2095,"date":"2020-05-28T16:00:00.000Z","sp":18.62,"lxr_fc_rights":18.28},{"stockId":2095,"date":"2020-05-31T16:00:00.000Z","sp":19.2,"lxr_fc_rights":18.85},{"stockId":2095,"date":"2020-06-01T16:00:00.000Z","sp":19.69,"lxr_fc_rights":19.33},{"stockId":2095,"date":"2020-06-02T16:00:00.000Z","sp":21.66,"lxr_fc_rights":21.26},{"stockId":2095,"date":"2020-06-03T16:00:00.000Z","sp":20.84,"lxr_fc_rights":20.46},{"stockId":2095,"date":"2020-06-04T16:00:00.000Z","sp":20.48,"lxr_fc_rights":20.1},{"stockId":2095,"date":"2020-06-07T16:00:00.000Z","sp":19.95,"lxr_fc_rights":19.58},{"stockId":2095,"date":"2020-06-08T16:00:00.000Z","sp":19.96,"lxr_fc_rights":19.59},{"stockId":2095,"date":"2020-06-09T16:00:00.000Z","sp":19.42,"lxr_fc_rights":19.06},{"stockId":2095,"date":"2020-06-10T16:00:00.000Z","sp":19.45,"lxr_fc_rights":19.09},{"stockId":2095,"date":"2020-06-11T16:00:00.000Z","sp":19.39,"lxr_fc_rights":19.03},{"stockId":2095,"date":"2020-06-14T16:00:00.000Z","sp":19.14,"lxr_fc_rights":18.79},{"stockId":2095,"date":"2020-06-15T16:00:00.000Z","sp":19.66,"lxr_fc_rights":19.3},{"stockId":2095,"date":"2020-06-16T16:00:00.000Z","sp":19.56,"lxr_fc_rights":19.2},{"stockId":2095,"date":"2020-06-17T16:00:00.000Z","sp":19.52,"lxr_fc_rights":19.16},{"stockId":2095,"date":"2020-06-18T16:00:00.000Z","sp":19.76,"lxr_fc_rights":19.4},{"stockId":2095,"date":"2020-06-21T16:00:00.000Z","sp":19.9,"lxr_fc_rights":19.53},{"stockId":2095,"date":"2020-06-22T16:00:00.000Z","sp":19.59,"lxr_fc_rights":19.23},{"stockId":2095,"date":"2020-06-23T16:00:00.000Z","sp":19.75,"lxr_fc_rights":19.39},{"stockId":2095,"date":"2020-06-28T16:00:00.000Z","sp":19.18,"lxr_fc_rights":18.83},{"stockId":2095,"date":"2020-06-29T16:00:00.000Z","sp":20.2,"lxr_fc_rights":19.83},{"stockId":2095,"date":"2020-06-30T16:00:00.000Z","sp":20.05,"lxr_fc_rights":19.68},{"stockId":2095,"date":"2020-07-01T16:00:00.000Z","sp":20.89,"lxr_fc_rights":20.51},{"stockId":2095,"date":"2020-07-02T16:00:00.000Z","sp":21.15,"lxr_fc_rights":20.76},{"stockId":2095,"date":"2020-07-05T16:00:00.000Z","sp":22.34,"lxr_fc_rights":21.93},{"stockId":2095,"date":"2020-07-06T16:00:00.000Z","sp":22.33,"lxr_fc_rights":21.92},{"stockId":2095,"date":"2020-07-07T16:00:00.000Z","sp":22.83,"lxr_fc_rights":22.41},{"stockId":2095,"date":"2020-07-08T16:00:00.000Z","sp":23.1,"lxr_fc_rights":22.67},{"stockId":2095,"date":"2020-07-09T16:00:00.000Z","sp":22.1,"lxr_fc_rights":21.69},{"stockId":2095,"date":"2020-07-12T16:00:00.000Z","sp":23.1,"lxr_fc_rights":22.67},{"stockId":2095,"date":"2020-07-13T16:00:00.000Z","sp":22.85,"lxr_fc_rights":22.43},{"stockId":2095,"date":"2020-07-14T16:00:00.000Z","sp":22.13,"lxr_fc_rights":21.72},{"stockId":2095,"date":"2020-07-15T16:00:00.000Z","sp":20.8,"lxr_fc_rights":20.42},{"stockId":2095,"date":"2020-07-16T16:00:00.000Z","sp":20.41,"lxr_fc_rights":20.03},{"stockId":2095,"date":"2020-07-19T16:00:00.000Z","sp":21.05,"lxr_fc_rights":20.66},{"stockId":2095,"date":"2020-07-20T16:00:00.000Z","sp":21.07,"lxr_fc_rights":20.68},{"stockId":2095,"date":"2020-07-21T16:00:00.000Z","sp":21.04,"lxr_fc_rights":20.65},{"stockId":2095,"date":"2020-07-22T16:00:00.000Z","sp":20.68,"lxr_fc_rights":20.35},{"stockId":2095,"date":"2020-07-23T16:00:00.000Z","sp":20.08,"lxr_fc_rights":19.76},{"stockId":2095,"date":"2020-07-26T16:00:00.000Z","sp":20.29,"lxr_fc_rights":19.96},{"stockId":2095,"date":"2020-07-27T16:00:00.000Z","sp":20.32,"lxr_fc_rights":19.99},{"stockId":2095,"date":"2020-07-28T16:00:00.000Z","sp":20.69,"lxr_fc_rights":20.36},{"stockId":2095,"date":"2020-07-29T16:00:00.000Z","sp":20.37,"lxr_fc_rights":20.04},{"stockId":2095,"date":"2020-07-30T16:00:00.000Z","sp":20.63,"lxr_fc_rights":20.3},{"stockId":2095,"date":"2020-08-02T16:00:00.000Z","sp":21.11,"lxr_fc_rights":20.77},{"stockId":2095,"date":"2020-08-03T16:00:00.000Z","sp":20.78,"lxr_fc_rights":20.45},{"stockId":2095,"date":"2020-08-04T16:00:00.000Z","sp":20.87,"lxr_fc_rights":20.53},{"stockId":2095,"date":"2020-08-05T16:00:00.000Z","sp":20.69,"lxr_fc_rights":20.36},{"stockId":2095,"date":"2020-08-06T16:00:00.000Z","sp":20.3,"lxr_fc_rights":19.97},{"stockId":2095,"date":"2020-08-09T16:00:00.000Z","sp":20.5,"lxr_fc_rights":20.17},{"stockId":2095,"date":"2020-08-10T16:00:00.000Z","sp":20.1,"lxr_fc_rights":19.78},{"stockId":2095,"date":"2020-08-11T16:00:00.000Z","sp":20.47,"lxr_fc_rights":20.14},{"stockId":2095,"date":"2020-08-12T16:00:00.000Z","sp":20.55,"lxr_fc_rights":20.22},{"stockId":2095,"date":"2020-08-13T16:00:00.000Z","sp":21,"lxr_fc_rights":20.66},{"stockId":2095,"date":"2020-08-16T16:00:00.000Z","sp":21.19,"lxr_fc_rights":20.85},{"stockId":2095,"date":"2020-08-17T16:00:00.000Z","sp":20.97,"lxr_fc_rights":20.63},{"stockId":2095,"date":"2020-08-18T16:00:00.000Z","sp":20.56,"lxr_fc_rights":20.23},{"stockId":2095,"date":"2020-08-19T16:00:00.000Z","sp":20.47,"lxr_fc_rights":20.14},{"stockId":2095,"date":"2020-08-20T16:00:00.000Z","sp":20.66,"lxr_fc_rights":20.33},{"stockId":2095,"date":"2020-08-23T16:00:00.000Z","sp":20.79,"lxr_fc_rights":20.46},{"stockId":2095,"date":"2020-08-24T16:00:00.000Z","sp":20.87,"lxr_fc_rights":20.53},{"stockId":2095,"date":"2020-08-25T16:00:00.000Z","sp":20.12,"lxr_fc_rights":19.8},{"stockId":2095,"date":"2020-08-26T16:00:00.000Z","sp":20.23,"lxr_fc_rights":19.91},{"stockId":2095,"date":"2020-08-27T16:00:00.000Z","sp":20.32,"lxr_fc_rights":19.99},{"stockId":2095,"date":"2020-08-30T16:00:00.000Z","sp":20.29,"lxr_fc_rights":19.96},{"stockId":2095,"date":"2020-08-31T16:00:00.000Z","sp":20.85,"lxr_fc_rights":20.52},{"stockId":2095,"date":"2020-09-01T16:00:00.000Z","sp":21.11,"lxr_fc_rights":20.77},{"stockId":2095,"date":"2020-09-02T16:00:00.000Z","sp":21.55,"lxr_fc_rights":21.2},{"stockId":2095,"date":"2020-09-03T16:00:00.000Z","sp":21.31,"lxr_fc_rights":20.97},{"stockId":2095,"date":"2020-09-06T16:00:00.000Z","sp":20.84,"lxr_fc_rights":20.51},{"stockId":2095,"date":"2020-09-07T16:00:00.000Z","sp":20.98,"lxr_fc_rights":20.64},{"stockId":2095,"date":"2020-09-08T16:00:00.000Z","sp":20.27,"lxr_fc_rights":19.94},{"stockId":2095,"date":"2020-09-09T16:00:00.000Z","sp":19.58,"lxr_fc_rights":19.27},{"stockId":2095,"date":"2020-09-10T16:00:00.000Z","sp":19.6,"lxr_fc_rights":19.29},{"stockId":2095,"date":"2020-09-13T16:00:00.000Z","sp":20.05,"lxr_fc_rights":19.73},{"stockId":2095,"date":"2020-09-14T16:00:00.000Z","sp":19.84,"lxr_fc_rights":19.52},{"stockId":2095,"date":"2020-09-15T16:00:00.000Z","sp":19.62,"lxr_fc_rights":19.3},{"stockId":2095,"date":"2020-09-16T16:00:00.000Z","sp":19.66,"lxr_fc_rights":19.34},{"stockId":2095,"date":"2020-09-17T16:00:00.000Z","sp":19.98,"lxr_fc_rights":19.66},{"stockId":2095,"date":"2020-09-20T16:00:00.000Z","sp":19.8,"lxr_fc_rights":19.48},{"stockId":2095,"date":"2020-09-21T16:00:00.000Z","sp":19.54,"lxr_fc_rights":19.23},{"stockId":2095,"date":"2020-09-22T16:00:00.000Z","sp":19.55,"lxr_fc_rights":19.24},{"stockId":2095,"date":"2020-09-23T16:00:00.000Z","sp":19.15,"lxr_fc_rights":18.84},{"stockId":2095,"date":"2020-09-24T16:00:00.000Z","sp":19.19,"lxr_fc_rights":18.88},{"stockId":2095,"date":"2020-09-27T16:00:00.000Z","sp":18.94,"lxr_fc_rights":18.64},{"stockId":2095,"date":"2020-09-28T16:00:00.000Z","sp":18.96,"lxr_fc_rights":18.66},{"stockId":2095,"date":"2020-09-29T16:00:00.000Z","sp":19.15,"lxr_fc_rights":18.84},{"stockId":2095,"date":"2020-10-08T16:00:00.000Z","sp":19.23,"lxr_fc_rights":18.92},{"stockId":2095,"date":"2020-10-11T16:00:00.000Z","sp":19.55,"lxr_fc_rights":19.24},{"stockId":2095,"date":"2020-10-12T16:00:00.000Z","sp":19.36,"lxr_fc_rights":19.05},{"stockId":2095,"date":"2020-10-13T16:00:00.000Z","sp":19.13,"lxr_fc_rights":18.82},{"stockId":2095,"date":"2020-10-14T16:00:00.000Z","sp":19.01,"lxr_fc_rights":18.7},{"stockId":2095,"date":"2020-10-15T16:00:00.000Z","sp":18.94,"lxr_fc_rights":18.64},{"stockId":2095,"date":"2020-10-18T16:00:00.000Z","sp":18.99,"lxr_fc_rights":18.68},{"stockId":2095,"date":"2020-10-19T16:00:00.000Z","sp":19.33,"lxr_fc_rights":19.02},{"stockId":2095,"date":"2020-10-20T16:00:00.000Z","sp":19.13,"lxr_fc_rights":18.82},{"stockId":2095,"date":"2020-10-21T16:00:00.000Z","sp":19.12,"lxr_fc_rights":18.81},{"stockId":2095,"date":"2020-10-22T16:00:00.000Z","sp":19,"lxr_fc_rights":18.69},{"stockId":2095,"date":"2020-10-25T16:00:00.000Z","sp":18.89,"lxr_fc_rights":18.59},{"stockId":2095,"date":"2020-10-26T16:00:00.000Z","sp":18.78,"lxr_fc_rights":18.48},{"stockId":2095,"date":"2020-10-27T16:00:00.000Z","sp":18.95,"lxr_fc_rights":18.65},{"stockId":2095,"date":"2020-10-28T16:00:00.000Z","sp":18.7,"lxr_fc_rights":18.4},{"stockId":2095,"date":"2020-10-29T16:00:00.000Z","sp":18.01,"lxr_fc_rights":17.72},{"stockId":2095,"date":"2020-11-01T16:00:00.000Z","sp":17.38,"lxr_fc_rights":17.1},{"stockId":2095,"date":"2020-11-02T16:00:00.000Z","sp":18.08,"lxr_fc_rights":17.79},{"stockId":2095,"date":"2020-11-03T16:00:00.000Z","sp":17.82,"lxr_fc_rights":17.53},{"stockId":2095,"date":"2020-11-04T16:00:00.000Z","sp":18.13,"lxr_fc_rights":17.84},{"stockId":2095,"date":"2020-11-05T16:00:00.000Z","sp":18.37,"lxr_fc_rights":18.07},{"stockId":2095,"date":"2020-11-08T16:00:00.000Z","sp":18.59,"lxr_fc_rights":18.29},{"stockId":2095,"date":"2020-11-09T16:00:00.000Z","sp":18.33,"lxr_fc_rights":18.04},{"stockId":2095,"date":"2020-11-10T16:00:00.000Z","sp":18.07,"lxr_fc_rights":17.78},{"stockId":2095,"date":"2020-11-11T16:00:00.000Z","sp":18,"lxr_fc_rights":17.71},{"stockId":2095,"date":"2020-11-12T16:00:00.000Z","sp":17.89,"lxr_fc_rights":17.6},{"stockId":2095,"date":"2020-11-15T16:00:00.000Z","sp":18.04,"lxr_fc_rights":17.75},{"stockId":2095,"date":"2020-11-16T16:00:00.000Z","sp":17.7,"lxr_fc_rights":17.42},{"stockId":2095,"date":"2020-11-17T16:00:00.000Z","sp":17.74,"lxr_fc_rights":17.46},{"stockId":2095,"date":"2020-11-18T16:00:00.000Z","sp":17.88,"lxr_fc_rights":17.59},{"stockId":2095,"date":"2020-11-19T16:00:00.000Z","sp":17.88,"lxr_fc_rights":17.59},{"stockId":2095,"date":"2020-11-22T16:00:00.000Z","sp":17.98,"lxr_fc_rights":17.69},{"stockId":2095,"date":"2020-11-23T16:00:00.000Z","sp":18.1,"lxr_fc_rights":17.81},{"stockId":2095,"date":"2020-11-24T16:00:00.000Z","sp":18,"lxr_fc_rights":17.71},{"stockId":2095,"date":"2020-11-25T16:00:00.000Z","sp":18.13,"lxr_fc_rights":17.84},{"stockId":2095,"date":"2020-11-26T16:00:00.000Z","sp":18.32,"lxr_fc_rights":18.03},{"stockId":2095,"date":"2020-11-29T16:00:00.000Z","sp":18.39,"lxr_fc_rights":18.09},{"stockId":2095,"date":"2020-11-30T16:00:00.000Z","sp":18.55,"lxr_fc_rights":18.25},{"stockId":2095,"date":"2020-12-01T16:00:00.000Z","sp":18.88,"lxr_fc_rights":18.58},{"stockId":2095,"date":"2020-12-02T16:00:00.000Z","sp":18.61,"lxr_fc_rights":18.31},{"stockId":2095,"date":"2020-12-03T16:00:00.000Z","sp":18.09,"lxr_fc_rights":17.8},{"stockId":2095,"date":"2020-12-06T16:00:00.000Z","sp":17.49,"lxr_fc_rights":17.21},{"stockId":2095,"date":"2020-12-07T16:00:00.000Z","sp":17.48,"lxr_fc_rights":17.2},{"stockId":2095,"date":"2020-12-08T16:00:00.000Z","sp":17.15,"lxr_fc_rights":16.87},{"stockId":2095,"date":"2020-12-09T16:00:00.000Z","sp":16.37,"lxr_fc_rights":16.11},{"stockId":2095,"date":"2020-12-10T16:00:00.000Z","sp":16.18,"lxr_fc_rights":15.92},{"stockId":2095,"date":"2020-12-13T16:00:00.000Z","sp":16.42,"lxr_fc_rights":16.16},{"stockId":2095,"date":"2020-12-14T16:00:00.000Z","sp":16.35,"lxr_fc_rights":16.09},{"stockId":2095,"date":"2020-12-15T16:00:00.000Z","sp":16.12,"lxr_fc_rights":15.86},{"stockId":2095,"date":"2020-12-16T16:00:00.000Z","sp":16.26,"lxr_fc_rights":16},{"stockId":2095,"date":"2020-12-17T16:00:00.000Z","sp":16.26,"lxr_fc_rights":16},{"stockId":2095,"date":"2020-12-20T16:00:00.000Z","sp":16.2,"lxr_fc_rights":15.94},{"stockId":2095,"date":"2020-12-21T16:00:00.000Z","sp":15.64,"lxr_fc_rights":15.39},{"stockId":2095,"date":"2020-12-22T16:00:00.000Z","sp":15.15,"lxr_fc_rights":14.91},{"stockId":2095,"date":"2020-12-23T16:00:00.000Z","sp":13.95,"lxr_fc_rights":13.73},{"stockId":2095,"date":"2020-12-24T16:00:00.000Z","sp":14.49,"lxr_fc_rights":14.26},{"stockId":2095,"date":"2020-12-27T16:00:00.000Z","sp":14.05,"lxr_fc_rights":13.82},{"stockId":2095,"date":"2020-12-28T16:00:00.000Z","sp":14.49,"lxr_fc_rights":14.26},{"stockId":2095,"date":"2020-12-29T16:00:00.000Z","sp":14.37,"lxr_fc_rights":14.14},{"stockId":2095,"date":"2020-12-30T16:00:00.000Z","sp":14.62,"lxr_fc_rights":14.39},{"stockId":2095,"date":"2021-01-03T16:00:00.000Z","sp":14.45,"lxr_fc_rights":14.22},{"stockId":2095,"date":"2021-01-04T16:00:00.000Z","sp":14.27,"lxr_fc_rights":14.04},{"stockId":2095,"date":"2021-01-05T16:00:00.000Z","sp":13.81,"lxr_fc_rights":13.59},{"stockId":2095,"date":"2021-01-06T16:00:00.000Z","sp":13.09,"lxr_fc_rights":12.88},{"stockId":2095,"date":"2021-01-07T16:00:00.000Z","sp":13.23,"lxr_fc_rights":13.02},{"stockId":2095,"date":"2021-01-10T16:00:00.000Z","sp":13.26,"lxr_fc_rights":13.05},{"stockId":2095,"date":"2021-01-11T16:00:00.000Z","sp":13.27,"lxr_fc_rights":13.06},{"stockId":2095,"date":"2021-01-12T16:00:00.000Z","sp":13.08,"lxr_fc_rights":12.87},{"stockId":2095,"date":"2021-01-13T16:00:00.000Z","sp":14.06,"lxr_fc_rights":13.83},{"stockId":2095,"date":"2021-01-14T16:00:00.000Z","sp":13.93,"lxr_fc_rights":13.71},{"stockId":2095,"date":"2021-01-17T16:00:00.000Z","sp":13.82,"lxr_fc_rights":13.6},{"stockId":2095,"date":"2021-01-18T16:00:00.000Z","sp":13.88,"lxr_fc_rights":13.66},{"stockId":2095,"date":"2021-01-19T16:00:00.000Z","sp":13.64,"lxr_fc_rights":13.42},{"stockId":2095,"date":"2021-01-20T16:00:00.000Z","sp":13.85,"lxr_fc_rights":13.63},{"stockId":2095,"date":"2021-01-21T16:00:00.000Z","sp":13.33,"lxr_fc_rights":13.12},{"stockId":2095,"date":"2021-01-24T16:00:00.000Z","sp":12.82,"lxr_fc_rights":12.61},{"stockId":2095,"date":"2021-01-25T16:00:00.000Z","sp":12.98,"lxr_fc_rights":12.77},{"stockId":2095,"date":"2021-01-26T16:00:00.000Z","sp":13.16,"lxr_fc_rights":12.95},{"stockId":2095,"date":"2021-01-27T16:00:00.000Z","sp":13.17,"lxr_fc_rights":12.96},{"stockId":2095,"date":"2021-01-28T16:00:00.000Z","sp":12.7,"lxr_fc_rights":12.5},{"stockId":2095,"date":"2021-01-31T16:00:00.000Z","sp":12.84,"lxr_fc_rights":12.63},{"stockId":2095,"date":"2021-02-01T16:00:00.000Z","sp":12.58,"lxr_fc_rights":12.38},{"stockId":2095,"date":"2021-02-02T16:00:00.000Z","sp":12.3,"lxr_fc_rights":12.1},{"stockId":2095,"date":"2021-02-03T16:00:00.000Z","sp":11.88,"lxr_fc_rights":11.69},{"stockId":2095,"date":"2021-02-04T16:00:00.000Z","sp":11.92,"lxr_fc_rights":11.73},{"stockId":2095,"date":"2021-02-07T16:00:00.000Z","sp":11.76,"lxr_fc_rights":11.57},{"stockId":2095,"date":"2021-02-08T16:00:00.000Z","sp":11.96,"lxr_fc_rights":11.77},{"stockId":2095,"date":"2021-02-09T16:00:00.000Z","sp":12.13,"lxr_fc_rights":11.94},{"stockId":2095,"date":"2021-02-17T16:00:00.000Z","sp":12.56,"lxr_fc_rights":12.36},{"stockId":2095,"date":"2021-02-18T16:00:00.000Z","sp":13.37,"lxr_fc_rights":13.16},{"stockId":2095,"date":"2021-02-21T16:00:00.000Z","sp":13.77,"lxr_fc_rights":13.55},{"stockId":2095,"date":"2021-02-22T16:00:00.000Z","sp":13.17,"lxr_fc_rights":12.96},{"stockId":2095,"date":"2021-02-23T16:00:00.000Z","sp":13.42,"lxr_fc_rights":13.2},{"stockId":2095,"date":"2021-02-24T16:00:00.000Z","sp":13.13,"lxr_fc_rights":12.92},{"stockId":2095,"date":"2021-02-25T16:00:00.000Z","sp":13.11,"lxr_fc_rights":12.9},{"stockId":2095,"date":"2021-02-28T16:00:00.000Z","sp":13.44,"lxr_fc_rights":13.22},{"stockId":2095,"date":"2021-03-01T16:00:00.000Z","sp":13.19,"lxr_fc_rights":12.98},{"stockId":2095,"date":"2021-03-02T16:00:00.000Z","sp":13.28,"lxr_fc_rights":13.07},{"stockId":2095,"date":"2021-03-03T16:00:00.000Z","sp":13.17,"lxr_fc_rights":12.96},{"stockId":2095,"date":"2021-03-04T16:00:00.000Z","sp":13.4,"lxr_fc_rights":13.18},{"stockId":2095,"date":"2021-03-07T16:00:00.000Z","sp":13.32,"lxr_fc_rights":13.11},{"stockId":2095,"date":"2021-03-08T16:00:00.000Z","sp":13.1,"lxr_fc_rights":12.89},{"stockId":2095,"date":"2021-03-09T16:00:00.000Z","sp":12.61,"lxr_fc_rights":12.41},{"stockId":2095,"date":"2021-03-10T16:00:00.000Z","sp":12.83,"lxr_fc_rights":12.62},{"stockId":2095,"date":"2021-03-11T16:00:00.000Z","sp":12.63,"lxr_fc_rights":12.43},{"stockId":2095,"date":"2021-03-14T16:00:00.000Z","sp":12.62,"lxr_fc_rights":12.42},{"stockId":2095,"date":"2021-03-15T16:00:00.000Z","sp":12.79,"lxr_fc_rights":12.58},{"stockId":2095,"date":"2021-03-16T16:00:00.000Z","sp":12.89,"lxr_fc_rights":12.68},{"stockId":2095,"date":"2021-03-17T16:00:00.000Z","sp":12.65,"lxr_fc_rights":12.45},{"stockId":2095,"date":"2021-03-18T16:00:00.000Z","sp":12.7,"lxr_fc_rights":12.5},{"stockId":2095,"date":"2021-03-21T16:00:00.000Z","sp":13,"lxr_fc_rights":12.79},{"stockId":2095,"date":"2021-03-22T16:00:00.000Z","sp":13.54,"lxr_fc_rights":13.32},{"stockId":2095,"date":"2021-03-23T16:00:00.000Z","sp":13.28,"lxr_fc_rights":13.07},{"stockId":2095,"date":"2021-03-24T16:00:00.000Z","sp":13.59,"lxr_fc_rights":13.37},{"stockId":2095,"date":"2021-03-25T16:00:00.000Z","sp":13.51,"lxr_fc_rights":13.29},{"stockId":2095,"date":"2021-03-28T16:00:00.000Z","sp":13.38,"lxr_fc_rights":13.17},{"stockId":2095,"date":"2021-03-29T16:00:00.000Z","sp":13.16,"lxr_fc_rights":12.95},{"stockId":2095,"date":"2021-03-30T16:00:00.000Z","sp":13.29,"lxr_fc_rights":13.08},{"stockId":2095,"date":"2021-03-31T16:00:00.000Z","sp":13.23,"lxr_fc_rights":13.02},{"stockId":2095,"date":"2021-04-01T16:00:00.000Z","sp":13.18,"lxr_fc_rights":12.97},{"stockId":2095,"date":"2021-04-05T16:00:00.000Z","sp":13.21,"lxr_fc_rights":13},{"stockId":2095,"date":"2021-04-06T16:00:00.000Z","sp":13.22,"lxr_fc_rights":13.01},{"stockId":2095,"date":"2021-04-07T16:00:00.000Z","sp":13.09,"lxr_fc_rights":12.88},{"stockId":2095,"date":"2021-04-08T16:00:00.000Z","sp":13,"lxr_fc_rights":12.79},{"stockId":2095,"date":"2021-04-11T16:00:00.000Z","sp":14.3,"lxr_fc_rights":14.07},{"stockId":2095,"date":"2021-04-12T16:00:00.000Z","sp":15.73,"lxr_fc_rights":15.48},{"stockId":2095,"date":"2021-04-13T16:00:00.000Z","sp":15.34,"lxr_fc_rights":15.09},{"stockId":2095,"date":"2021-04-14T16:00:00.000Z","sp":14.56,"lxr_fc_rights":14.33},{"stockId":2095,"date":"2021-04-15T16:00:00.000Z","sp":14.77,"lxr_fc_rights":14.53},{"stockId":2095,"date":"2021-04-18T16:00:00.000Z","sp":15.47,"lxr_fc_rights":15.22},{"stockId":2095,"date":"2021-04-19T16:00:00.000Z","sp":14.97,"lxr_fc_rights":14.73},{"stockId":2095,"date":"2021-04-20T16:00:00.000Z","sp":15.4,"lxr_fc_rights":15.15},{"stockId":2095,"date":"2021-04-21T16:00:00.000Z","sp":14.9,"lxr_fc_rights":14.66},{"stockId":2095,"date":"2021-04-22T16:00:00.000Z","sp":14.52,"lxr_fc_rights":14.29},{"stockId":2095,"date":"2021-04-25T16:00:00.000Z","sp":14.17,"lxr_fc_rights":13.94},{"stockId":2095,"date":"2021-04-26T16:00:00.000Z","sp":13.76,"lxr_fc_rights":13.54},{"stockId":2095,"date":"2021-04-27T16:00:00.000Z","sp":13.65,"lxr_fc_rights":13.43},{"stockId":2095,"date":"2021-04-28T16:00:00.000Z","sp":14.22,"lxr_fc_rights":13.99},{"stockId":2095,"date":"2021-04-29T16:00:00.000Z","sp":13.65,"lxr_fc_rights":13.43},{"stockId":2095,"date":"2021-05-05T16:00:00.000Z","sp":13.85,"lxr_fc_rights":13.63},{"stockId":2095,"date":"2021-05-06T16:00:00.000Z","sp":13.99,"lxr_fc_rights":13.77},{"stockId":2095,"date":"2021-05-09T16:00:00.000Z","sp":14.48,"lxr_fc_rights":14.25},{"stockId":2095,"date":"2021-05-10T16:00:00.000Z","sp":14.28,"lxr_fc_rights":14.05},{"stockId":2095,"date":"2021-05-11T16:00:00.000Z","sp":14.49,"lxr_fc_rights":14.26},{"stockId":2095,"date":"2021-05-12T16:00:00.000Z","sp":14.15,"lxr_fc_rights":13.92},{"stockId":2095,"date":"2021-05-13T16:00:00.000Z","sp":14.38,"lxr_fc_rights":14.15},{"stockId":2095,"date":"2021-05-16T16:00:00.000Z","sp":14.08,"lxr_fc_rights":13.85},{"stockId":2095,"date":"2021-05-17T16:00:00.000Z","sp":14.38,"lxr_fc_rights":14.15},{"stockId":2095,"date":"2021-05-18T16:00:00.000Z","sp":14.64,"lxr_fc_rights":14.4},{"stockId":2095,"date":"2021-05-19T16:00:00.000Z","sp":14.7,"lxr_fc_rights":14.46},{"stockId":2095,"date":"2021-05-20T16:00:00.000Z","sp":14.43,"lxr_fc_rights":14.2},{"stockId":2095,"date":"2021-05-23T16:00:00.000Z","sp":14.47,"lxr_fc_rights":14.24},{"stockId":2095,"date":"2021-05-24T16:00:00.000Z","sp":14.39,"lxr_fc_rights":14.16},{"stockId":2095,"date":"2021-05-25T16:00:00.000Z","sp":14.54,"lxr_fc_rights":14.31},{"stockId":2095,"date":"2021-05-26T16:00:00.000Z","sp":14.78,"lxr_fc_rights":14.54},{"stockId":2095,"date":"2021-05-27T16:00:00.000Z","sp":14.37,"lxr_fc_rights":14.14},{"stockId":2095,"date":"2021-05-30T16:00:00.000Z","sp":14.25,"lxr_fc_rights":14.02},{"stockId":2095,"date":"2021-05-31T16:00:00.000Z","sp":14.4,"lxr_fc_rights":14.17},{"stockId":2095,"date":"2021-06-01T16:00:00.000Z","sp":14.17,"lxr_fc_rights":13.94},{"stockId":2095,"date":"2021-06-02T16:00:00.000Z","sp":14.16,"lxr_fc_rights":13.93},{"stockId":2095,"date":"2021-06-03T16:00:00.000Z","sp":14.08,"lxr_fc_rights":13.85},{"stockId":2095,"date":"2021-06-06T16:00:00.000Z","sp":14.27,"lxr_fc_rights":14.04},{"stockId":2095,"date":"2021-06-07T16:00:00.000Z","sp":14.29,"lxr_fc_rights":14.06},{"stockId":2095,"date":"2021-06-08T16:00:00.000Z","sp":14.15,"lxr_fc_rights":13.92},{"stockId":2095,"date":"2021-06-09T16:00:00.000Z","sp":14.53,"lxr_fc_rights":14.3},{"stockId":2095,"date":"2021-06-10T16:00:00.000Z","sp":14.73,"lxr_fc_rights":14.49},{"stockId":2095,"date":"2021-06-14T16:00:00.000Z","sp":15,"lxr_fc_rights":14.76},{"stockId":2095,"date":"2021-06-15T16:00:00.000Z","sp":14.53,"lxr_fc_rights":14.3},{"stockId":2095,"date":"2021-06-16T16:00:00.000Z","sp":14.62,"lxr_fc_rights":14.39},{"stockId":2095,"date":"2021-06-17T16:00:00.000Z","sp":14.4,"lxr_fc_rights":14.17},{"stockId":2095,"date":"2021-06-20T16:00:00.000Z","sp":14.73,"lxr_fc_rights":14.49},{"stockId":2095,"date":"2021-06-21T16:00:00.000Z","sp":14.62,"lxr_fc_rights":14.39},{"stockId":2095,"date":"2021-06-22T16:00:00.000Z","sp":14.45,"lxr_fc_rights":14.22},{"stockId":2095,"date":"2021-06-23T16:00:00.000Z","sp":14.31,"lxr_fc_rights":14.08},{"stockId":2095,"date":"2021-06-24T16:00:00.000Z","sp":14.23,"lxr_fc_rights":14},{"stockId":2095,"date":"2021-06-27T16:00:00.000Z","sp":14.31,"lxr_fc_rights":14.08},{"stockId":2095,"date":"2021-06-28T16:00:00.000Z","sp":13.79,"lxr_fc_rights":13.57},{"stockId":2095,"date":"2021-06-29T16:00:00.000Z","sp":13.86,"lxr_fc_rights":13.64},{"stockId":2095,"date":"2021-06-30T16:00:00.000Z","sp":13.38,"lxr_fc_rights":13.17},{"stockId":2095,"date":"2021-07-01T16:00:00.000Z","sp":13.37,"lxr_fc_rights":13.16},{"stockId":2095,"date":"2021-07-04T16:00:00.000Z","sp":13.62,"lxr_fc_rights":13.4},{"stockId":2095,"date":"2021-07-05T16:00:00.000Z","sp":13.67,"lxr_fc_rights":13.45},{"stockId":2095,"date":"2021-07-06T16:00:00.000Z","sp":13.69,"lxr_fc_rights":13.47},{"stockId":2095,"date":"2021-07-07T16:00:00.000Z","sp":13.39,"lxr_fc_rights":13.17},{"stockId":2095,"date":"2021-07-08T16:00:00.000Z","sp":13.45,"lxr_fc_rights":13.23},{"stockId":2095,"date":"2021-07-11T16:00:00.000Z","sp":13.79,"lxr_fc_rights":13.57},{"stockId":2095,"date":"2021-07-12T16:00:00.000Z","sp":13.92,"lxr_fc_rights":13.7},{"stockId":2095,"date":"2021-07-13T16:00:00.000Z","sp":13.72,"lxr_fc_rights":13.5},{"stockId":2095,"date":"2021-07-14T16:00:00.000Z","sp":14.16,"lxr_fc_rights":13.93},{"stockId":2095,"date":"2021-07-15T16:00:00.000Z","sp":14.03,"lxr_fc_rights":13.8},{"stockId":2095,"date":"2021-07-18T16:00:00.000Z","sp":13.77,"lxr_fc_rights":13.55},{"stockId":2095,"date":"2021-07-19T16:00:00.000Z","sp":13.64,"lxr_fc_rights":13.42},{"stockId":2095,"date":"2021-07-20T16:00:00.000Z","sp":13.75,"lxr_fc_rights":13.53},{"stockId":2095,"date":"2021-07-21T16:00:00.000Z","sp":13.62,"lxr_fc_rights":13.4},{"stockId":2095,"date":"2021-07-22T16:00:00.000Z","sp":13.28,"lxr_fc_rights":13.11},{"stockId":2095,"date":"2021-07-25T16:00:00.000Z","sp":13.08,"lxr_fc_rights":12.92},{"stockId":2095,"date":"2021-07-26T16:00:00.000Z","sp":12.95,"lxr_fc_rights":12.79},{"stockId":2095,"date":"2021-07-27T16:00:00.000Z","sp":12.66,"lxr_fc_rights":12.5},{"stockId":2095,"date":"2021-07-28T16:00:00.000Z","sp":12.77,"lxr_fc_rights":12.61},{"stockId":2095,"date":"2021-07-29T16:00:00.000Z","sp":12.8,"lxr_fc_rights":12.64},{"stockId":2095,"date":"2021-08-01T16:00:00.000Z","sp":13.03,"lxr_fc_rights":12.87},{"stockId":2095,"date":"2021-08-02T16:00:00.000Z","sp":12.94,"lxr_fc_rights":12.78},{"stockId":2095,"date":"2021-08-03T16:00:00.000Z","sp":12.9,"lxr_fc_rights":12.74},{"stockId":2095,"date":"2021-08-04T16:00:00.000Z","sp":13.1,"lxr_fc_rights":12.94},{"stockId":2095,"date":"2021-08-05T16:00:00.000Z","sp":12.9,"lxr_fc_rights":12.74},{"stockId":2095,"date":"2021-08-08T16:00:00.000Z","sp":13,"lxr_fc_rights":12.84},{"stockId":2095,"date":"2021-08-09T16:00:00.000Z","sp":13.17,"lxr_fc_rights":13.01},{"stockId":2095,"date":"2021-08-10T16:00:00.000Z","sp":13.07,"lxr_fc_rights":12.91},{"stockId":2095,"date":"2021-08-11T16:00:00.000Z","sp":12.93,"lxr_fc_rights":12.77},{"stockId":2095,"date":"2021-08-12T16:00:00.000Z","sp":12.77,"lxr_fc_rights":12.61},{"stockId":2095,"date":"2021-08-15T16:00:00.000Z","sp":12.86,"lxr_fc_rights":12.7},{"stockId":2095,"date":"2021-08-16T16:00:00.000Z","sp":12.43,"lxr_fc_rights":12.28},{"stockId":2095,"date":"2021-08-17T16:00:00.000Z","sp":12.73,"lxr_fc_rights":12.57},{"stockId":2095,"date":"2021-08-18T16:00:00.000Z","sp":12.6,"lxr_fc_rights":12.44},{"stockId":2095,"date":"2021-08-19T16:00:00.000Z","sp":12.43,"lxr_fc_rights":12.28},{"stockId":2095,"date":"2021-08-22T16:00:00.000Z","sp":12.7,"lxr_fc_rights":12.54},{"stockId":2095,"date":"2021-08-23T16:00:00.000Z","sp":12.66,"lxr_fc_rights":12.5},{"stockId":2095,"date":"2021-08-24T16:00:00.000Z","sp":12.83,"lxr_fc_rights":12.67},{"stockId":2095,"date":"2021-08-25T16:00:00.000Z","sp":12.78,"lxr_fc_rights":12.62},{"stockId":2095,"date":"2021-08-26T16:00:00.000Z","sp":12.75,"lxr_fc_rights":12.59},{"stockId":2095,"date":"2021-08-29T16:00:00.000Z","sp":12.81,"lxr_fc_rights":12.65},{"stockId":2095,"date":"2021-08-30T16:00:00.000Z","sp":12.64,"lxr_fc_rights":12.48},{"stockId":2095,"date":"2021-08-31T16:00:00.000Z","sp":13.15,"lxr_fc_rights":12.99},{"stockId":2095,"date":"2021-09-01T16:00:00.000Z","sp":12.93,"lxr_fc_rights":12.77},{"stockId":2095,"date":"2021-09-02T16:00:00.000Z","sp":13.07,"lxr_fc_rights":12.91},{"stockId":2095,"date":"2021-09-05T16:00:00.000Z","sp":13.13,"lxr_fc_rights":12.97},{"stockId":2095,"date":"2021-09-06T16:00:00.000Z","sp":13.36,"lxr_fc_rights":13.19},{"stockId":2095,"date":"2021-09-07T16:00:00.000Z","sp":13.88,"lxr_fc_rights":13.71},{"stockId":2095,"date":"2021-09-08T16:00:00.000Z","sp":13.75,"lxr_fc_rights":13.58},{"stockId":2095,"date":"2021-09-09T16:00:00.000Z","sp":13.6,"lxr_fc_rights":13.43},{"stockId":2095,"date":"2021-09-12T16:00:00.000Z","sp":13.85,"lxr_fc_rights":13.68},{"stockId":2095,"date":"2021-09-13T16:00:00.000Z","sp":13.63,"lxr_fc_rights":13.46},{"stockId":2095,"date":"2021-09-14T16:00:00.000Z","sp":13.36,"lxr_fc_rights":13.19},{"stockId":2095,"date":"2021-09-15T16:00:00.000Z","sp":13.38,"lxr_fc_rights":13.21},{"stockId":2095,"date":"2021-09-16T16:00:00.000Z","sp":13.34,"lxr_fc_rights":13.17},{"stockId":2095,"date":"2021-09-21T16:00:00.000Z","sp":13.22,"lxr_fc_rights":13.06},{"stockId":2095,"date":"2021-09-22T16:00:00.000Z","sp":13.35,"lxr_fc_rights":13.18},{"stockId":2095,"date":"2021-09-23T16:00:00.000Z","sp":12.98,"lxr_fc_rights":12.82},{"stockId":2095,"date":"2021-09-26T16:00:00.000Z","sp":12.63,"lxr_fc_rights":12.47},{"stockId":2095,"date":"2021-09-27T16:00:00.000Z","sp":12.61,"lxr_fc_rights":12.45},{"stockId":2095,"date":"2021-09-28T16:00:00.000Z","sp":12.41,"lxr_fc_rights":12.26},{"stockId":2095,"date":"2021-09-29T16:00:00.000Z","sp":12.62,"lxr_fc_rights":12.46},{"stockId":2095,"date":"2021-10-07T16:00:00.000Z","sp":12.87,"lxr_fc_rights":12.71},{"stockId":2095,"date":"2021-10-10T16:00:00.000Z","sp":12.98,"lxr_fc_rights":12.82},{"stockId":2095,"date":"2021-10-11T16:00:00.000Z","sp":12.85,"lxr_fc_rights":12.69},{"stockId":2095,"date":"2021-10-12T16:00:00.000Z","sp":12.83,"lxr_fc_rights":12.67},{"stockId":2095,"date":"2021-10-13T16:00:00.000Z","sp":12.95,"lxr_fc_rights":12.79},{"stockId":2095,"date":"2021-10-14T16:00:00.000Z","sp":12.92,"lxr_fc_rights":12.76},{"stockId":2095,"date":"2021-10-17T16:00:00.000Z","sp":12.93,"lxr_fc_rights":12.77},{"stockId":2095,"date":"2021-10-18T16:00:00.000Z","sp":12.85,"lxr_fc_rights":12.69},{"stockId":2095,"date":"2021-10-19T16:00:00.000Z","sp":12.78,"lxr_fc_rights":12.62},{"stockId":2095,"date":"2021-10-20T16:00:00.000Z","sp":12.65,"lxr_fc_rights":12.49},{"stockId":2095,"date":"2021-10-21T16:00:00.000Z","sp":12.59,"lxr_fc_rights":12.43},{"stockId":2095,"date":"2021-10-24T16:00:00.000Z","sp":12.64,"lxr_fc_rights":12.48},{"stockId":2095,"date":"2021-10-25T16:00:00.000Z","sp":12.61,"lxr_fc_rights":12.45},{"stockId":2095,"date":"2021-10-26T16:00:00.000Z","sp":12.7,"lxr_fc_rights":12.54},{"stockId":2095,"date":"2021-10-27T16:00:00.000Z","sp":12.09,"lxr_fc_rights":11.94},{"stockId":2095,"date":"2021-10-28T16:00:00.000Z","sp":12.36,"lxr_fc_rights":12.21},{"stockId":2095,"date":"2021-10-31T16:00:00.000Z","sp":12.43,"lxr_fc_rights":12.28},{"stockId":2095,"date":"2021-11-01T16:00:00.000Z","sp":12.13,"lxr_fc_rights":11.98},{"stockId":2095,"date":"2021-11-02T16:00:00.000Z","sp":12.2,"lxr_fc_rights":12.05},{"stockId":2095,"date":"2021-11-03T16:00:00.000Z","sp":12.22,"lxr_fc_rights":12.07},{"stockId":2095,"date":"2021-11-04T16:00:00.000Z","sp":13.44,"lxr_fc_rights":13.27},{"stockId":2095,"date":"2021-11-07T16:00:00.000Z","sp":13.33,"lxr_fc_rights":13.16},{"stockId":2095,"date":"2021-11-08T16:00:00.000Z","sp":13.5,"lxr_fc_rights":13.33},{"stockId":2095,"date":"2021-11-09T16:00:00.000Z","sp":14.29,"lxr_fc_rights":14.11},{"stockId":2095,"date":"2021-11-10T16:00:00.000Z","sp":14.69,"lxr_fc_rights":14.51},{"stockId":2095,"date":"2021-11-11T16:00:00.000Z","sp":16.16,"lxr_fc_rights":15.96},{"stockId":2095,"date":"2021-11-14T16:00:00.000Z","sp":16.81,"lxr_fc_rights":16.6},{"stockId":2095,"date":"2021-11-15T16:00:00.000Z","sp":17.18,"lxr_fc_rights":16.97},{"stockId":2095,"date":"2021-11-16T16:00:00.000Z","sp":18.46,"lxr_fc_rights":18.23},{"stockId":2095,"date":"2021-11-17T16:00:00.000Z","sp":19.88,"lxr_fc_rights":19.63},{"stockId":2095,"date":"2021-11-18T16:00:00.000Z","sp":18.82,"lxr_fc_rights":18.59},{"stockId":2095,"date":"2021-11-21T16:00:00.000Z","sp":19.29,"lxr_fc_rights":19.05},{"stockId":2095,"date":"2021-11-22T16:00:00.000Z","sp":20.7,"lxr_fc_rights":20.44},{"stockId":2095,"date":"2021-11-23T16:00:00.000Z","sp":20.24,"lxr_fc_rights":19.99},{"stockId":2095,"date":"2021-11-24T16:00:00.000Z","sp":19.92,"lxr_fc_rights":19.67},{"stockId":2095,"date":"2021-11-25T16:00:00.000Z","sp":20.65,"lxr_fc_rights":20.39},{"stockId":2095,"date":"2021-11-28T16:00:00.000Z","sp":20,"lxr_fc_rights":19.75},{"stockId":2095,"date":"2021-11-29T16:00:00.000Z","sp":18.96,"lxr_fc_rights":18.72},{"stockId":2095,"date":"2021-11-30T16:00:00.000Z","sp":18.9,"lxr_fc_rights":18.66},{"stockId":2095,"date":"2021-12-01T16:00:00.000Z","sp":18.27,"lxr_fc_rights":18.04},{"stockId":2095,"date":"2021-12-02T16:00:00.000Z","sp":18.17,"lxr_fc_rights":17.94},{"stockId":2095,"date":"2021-12-05T16:00:00.000Z","sp":17.26,"lxr_fc_rights":17.05},{"stockId":2095,"date":"2021-12-06T16:00:00.000Z","sp":17.28,"lxr_fc_rights":17.07},{"stockId":2095,"date":"2021-12-07T16:00:00.000Z","sp":17.26,"lxr_fc_rights":17.05},{"stockId":2095,"date":"2021-12-08T16:00:00.000Z","sp":17.1,"lxr_fc_rights":16.89},{"stockId":2095,"date":"2021-12-09T16:00:00.000Z","sp":17.6,"lxr_fc_rights":17.38},{"stockId":2095,"date":"2021-12-12T16:00:00.000Z","sp":17.81,"lxr_fc_rights":17.59},{"stockId":2095,"date":"2021-12-13T16:00:00.000Z","sp":17.97,"lxr_fc_rights":17.75},{"stockId":2095,"date":"2021-12-14T16:00:00.000Z","sp":17.62,"lxr_fc_rights":17.4},{"stockId":2095,"date":"2021-12-15T16:00:00.000Z","sp":17.33,"lxr_fc_rights":17.11},{"stockId":2095,"date":"2021-12-16T16:00:00.000Z","sp":16.76,"lxr_fc_rights":16.55},{"stockId":2095,"date":"2021-12-19T16:00:00.000Z","sp":16.85,"lxr_fc_rights":16.64},{"stockId":2095,"date":"2021-12-20T16:00:00.000Z","sp":17.78,"lxr_fc_rights":17.56},{"stockId":2095,"date":"2021-12-21T16:00:00.000Z","sp":17.34,"lxr_fc_rights":17.12},{"stockId":2095,"date":"2021-12-22T16:00:00.000Z","sp":16.95,"lxr_fc_rights":16.74},{"stockId":2095,"date":"2021-12-23T16:00:00.000Z","sp":16.71,"lxr_fc_rights":16.5},{"stockId":2095,"date":"2021-12-26T16:00:00.000Z","sp":16.96,"lxr_fc_rights":16.75},{"stockId":2095,"date":"2021-12-27T16:00:00.000Z","sp":16.73,"lxr_fc_rights":16.52},{"stockId":2095,"date":"2021-12-28T16:00:00.000Z","sp":16.41,"lxr_fc_rights":16.21},{"stockId":2095,"date":"2021-12-29T16:00:00.000Z","sp":16.65,"lxr_fc_rights":16.44},{"stockId":2095,"date":"2021-12-30T16:00:00.000Z","sp":16.48,"lxr_fc_rights":16.28},{"stockId":2095,"date":"2022-01-03T16:00:00.000Z","sp":16.94,"lxr_fc_rights":16.73},{"stockId":2095,"date":"2022-01-04T16:00:00.000Z","sp":16.24,"lxr_fc_rights":16.04},{"stockId":2095,"date":"2022-01-05T16:00:00.000Z","sp":16.45,"lxr_fc_rights":16.25},{"stockId":2095,"date":"2022-01-06T16:00:00.000Z","sp":15.69,"lxr_fc_rights":15.49},{"stockId":2095,"date":"2022-01-09T16:00:00.000Z","sp":15.95,"lxr_fc_rights":15.75},{"stockId":2095,"date":"2022-01-10T16:00:00.000Z","sp":15.68,"lxr_fc_rights":15.48},{"stockId":2095,"date":"2022-01-11T16:00:00.000Z","sp":16.22,"lxr_fc_rights":16.02},{"stockId":2095,"date":"2022-01-12T16:00:00.000Z","sp":15.79,"lxr_fc_rights":15.59},{"stockId":2095,"date":"2022-01-13T16:00:00.000Z","sp":15.61,"lxr_fc_rights":15.42},{"stockId":2095,"date":"2022-01-16T16:00:00.000Z","sp":16.17,"lxr_fc_rights":15.97},{"stockId":2095,"date":"2022-01-17T16:00:00.000Z","sp":15.95,"lxr_fc_rights":15.75},{"stockId":2095,"date":"2022-01-18T16:00:00.000Z","sp":16.07,"lxr_fc_rights":15.87},{"stockId":2095,"date":"2022-01-19T16:00:00.000Z","sp":15.4,"lxr_fc_rights":15.21},{"stockId":2095,"date":"2022-01-20T16:00:00.000Z","sp":16.94,"lxr_fc_rights":16.73},{"stockId":2095,"date":"2022-01-23T16:00:00.000Z","sp":17.62,"lxr_fc_rights":17.4},{"stockId":2095,"date":"2022-01-24T16:00:00.000Z","sp":16.35,"lxr_fc_rights":16.15},{"stockId":2095,"date":"2022-01-25T16:00:00.000Z","sp":14.72,"lxr_fc_rights":14.54},{"stockId":2095,"date":"2022-01-26T16:00:00.000Z","sp":13.43,"lxr_fc_rights":13.26},{"stockId":2095,"date":"2022-01-27T16:00:00.000Z","sp":14.77,"lxr_fc_rights":14.59},{"stockId":2095,"date":"2022-02-06T16:00:00.000Z","sp":14.71,"lxr_fc_rights":14.53},{"stockId":2095,"date":"2022-02-07T16:00:00.000Z","sp":14.8,"lxr_fc_rights":14.62},{"stockId":2095,"date":"2022-02-08T16:00:00.000Z","sp":15.33,"lxr_fc_rights":15.14},{"stockId":2095,"date":"2022-02-09T16:00:00.000Z","sp":15.13,"lxr_fc_rights":14.94},{"stockId":2095,"date":"2022-02-10T16:00:00.000Z","sp":16.64,"lxr_fc_rights":16.43},{"stockId":2095,"date":"2022-02-13T16:00:00.000Z","sp":17.34,"lxr_fc_rights":17.12},{"stockId":2095,"date":"2022-02-14T16:00:00.000Z","sp":16.07,"lxr_fc_rights":15.87},{"stockId":2095,"date":"2022-02-15T16:00:00.000Z","sp":15.93,"lxr_fc_rights":15.73},{"stockId":2095,"date":"2022-02-16T16:00:00.000Z","sp":16.33,"lxr_fc_rights":16.13},{"stockId":2095,"date":"2022-02-17T16:00:00.000Z","sp":16.18,"lxr_fc_rights":15.98},{"stockId":2095,"date":"2022-02-20T16:00:00.000Z","sp":17.8,"lxr_fc_rights":17.58},{"stockId":2095,"date":"2022-02-21T16:00:00.000Z","sp":16.8,"lxr_fc_rights":16.59},{"stockId":2095,"date":"2022-02-22T16:00:00.000Z","sp":16.96,"lxr_fc_rights":16.75},{"stockId":2095,"date":"2022-02-23T16:00:00.000Z","sp":16.32,"lxr_fc_rights":16.12},{"stockId":2095,"date":"2022-02-24T16:00:00.000Z","sp":16.25,"lxr_fc_rights":16.05},{"stockId":2095,"date":"2022-02-27T16:00:00.000Z","sp":16.3,"lxr_fc_rights":16.1},{"stockId":2095,"date":"2022-02-28T16:00:00.000Z","sp":16.37,"lxr_fc_rights":16.17},{"stockId":2095,"date":"2022-03-01T16:00:00.000Z","sp":16.15,"lxr_fc_rights":15.95},{"stockId":2095,"date":"2022-03-02T16:00:00.000Z","sp":15.41,"lxr_fc_rights":15.22},{"stockId":2095,"date":"2022-03-03T16:00:00.000Z","sp":15.19,"lxr_fc_rights":15},{"stockId":2095,"date":"2022-03-06T16:00:00.000Z","sp":14.8,"lxr_fc_rights":14.62},{"stockId":2095,"date":"2022-03-07T16:00:00.000Z","sp":14.65,"lxr_fc_rights":14.47},{"stockId":2095,"date":"2022-03-08T16:00:00.000Z","sp":14.45,"lxr_fc_rights":14.27},{"stockId":2095,"date":"2022-03-09T16:00:00.000Z","sp":14.61,"lxr_fc_rights":14.43},{"stockId":2095,"date":"2022-03-10T16:00:00.000Z","sp":14.73,"lxr_fc_rights":14.55},{"stockId":2095,"date":"2022-03-13T16:00:00.000Z","sp":14.21,"lxr_fc_rights":14.03},{"stockId":2095,"date":"2022-03-14T16:00:00.000Z","sp":13.61,"lxr_fc_rights":13.44},{"stockId":2095,"date":"2022-03-15T16:00:00.000Z","sp":14.21,"lxr_fc_rights":14.03},{"stockId":2095,"date":"2022-03-16T16:00:00.000Z","sp":14.35,"lxr_fc_rights":14.17},{"stockId":2095,"date":"2022-03-17T16:00:00.000Z","sp":14.94,"lxr_fc_rights":14.75},{"stockId":2095,"date":"2022-03-20T16:00:00.000Z","sp":15.42,"lxr_fc_rights":15.23},{"stockId":2095,"date":"2022-03-21T16:00:00.000Z","sp":15.19,"lxr_fc_rights":15},{"stockId":2095,"date":"2022-03-22T16:00:00.000Z","sp":15,"lxr_fc_rights":14.81},{"stockId":2095,"date":"2022-03-23T16:00:00.000Z","sp":14.6,"lxr_fc_rights":14.42},{"stockId":2095,"date":"2022-03-24T16:00:00.000Z","sp":14.84,"lxr_fc_rights":14.66},{"stockId":2095,"date":"2022-03-27T16:00:00.000Z","sp":15.09,"lxr_fc_rights":14.9},{"stockId":2095,"date":"2022-03-28T16:00:00.000Z","sp":14.78,"lxr_fc_rights":14.6},{"stockId":2095,"date":"2022-03-29T16:00:00.000Z","sp":15.25,"lxr_fc_rights":15.06},{"stockId":2095,"date":"2022-03-30T16:00:00.000Z","sp":15.29,"lxr_fc_rights":15.1},{"stockId":2095,"date":"2022-03-31T16:00:00.000Z","sp":15.11,"lxr_fc_rights":14.92},{"stockId":2095,"date":"2022-04-05T16:00:00.000Z","sp":15.26,"lxr_fc_rights":15.07},{"stockId":2095,"date":"2022-04-06T16:00:00.000Z","sp":14.76,"lxr_fc_rights":14.58},{"stockId":2095,"date":"2022-04-07T16:00:00.000Z","sp":14.17,"lxr_fc_rights":13.99},{"stockId":2095,"date":"2022-04-10T16:00:00.000Z","sp":14,"lxr_fc_rights":13.83},{"stockId":2095,"date":"2022-04-11T16:00:00.000Z","sp":14.15,"lxr_fc_rights":13.97},{"stockId":2095,"date":"2022-04-12T16:00:00.000Z","sp":14.88,"lxr_fc_rights":14.69},{"stockId":2095,"date":"2022-04-13T16:00:00.000Z","sp":14.37,"lxr_fc_rights":14.19},{"stockId":2095,"date":"2022-04-14T16:00:00.000Z","sp":13.8,"lxr_fc_rights":13.63},{"stockId":2095,"date":"2022-04-17T16:00:00.000Z","sp":13.78,"lxr_fc_rights":13.61},{"stockId":2095,"date":"2022-04-18T16:00:00.000Z","sp":14.05,"lxr_fc_rights":13.88},{"stockId":2095,"date":"2022-04-19T16:00:00.000Z","sp":13.94,"lxr_fc_rights":13.77},{"stockId":2095,"date":"2022-04-20T16:00:00.000Z","sp":13.57,"lxr_fc_rights":13.4},{"stockId":2095,"date":"2022-04-21T16:00:00.000Z","sp":12.72,"lxr_fc_rights":12.56},{"stockId":2095,"date":"2022-04-24T16:00:00.000Z","sp":11.54,"lxr_fc_rights":11.4},{"stockId":2095,"date":"2022-04-25T16:00:00.000Z","sp":10.95,"lxr_fc_rights":10.81},{"stockId":2095,"date":"2022-04-26T16:00:00.000Z","sp":11.29,"lxr_fc_rights":11.15},{"stockId":2095,"date":"2022-04-27T16:00:00.000Z","sp":10.77,"lxr_fc_rights":10.64},{"stockId":2095,"date":"2022-04-28T16:00:00.000Z","sp":11.85,"lxr_fc_rights":11.7},{"stockId":2095,"date":"2022-05-04T16:00:00.000Z","sp":11.96,"lxr_fc_rights":11.81},{"stockId":2095,"date":"2022-05-05T16:00:00.000Z","sp":13.16,"lxr_fc_rights":13},{"stockId":2095,"date":"2022-05-08T16:00:00.000Z","sp":13.73,"lxr_fc_rights":13.56},{"stockId":2095,"date":"2022-05-09T16:00:00.000Z","sp":13.23,"lxr_fc_rights":13.07},{"stockId":2095,"date":"2022-05-10T16:00:00.000Z","sp":13.06,"lxr_fc_rights":12.9},{"stockId":2095,"date":"2022-05-11T16:00:00.000Z","sp":13.28,"lxr_fc_rights":13.11},{"stockId":2095,"date":"2022-05-12T16:00:00.000Z","sp":13.19,"lxr_fc_rights":13.03},{"stockId":2095,"date":"2022-05-15T16:00:00.000Z","sp":13.44,"lxr_fc_rights":13.27},{"stockId":2095,"date":"2022-05-16T16:00:00.000Z","sp":13.69,"lxr_fc_rights":13.52},{"stockId":2095,"date":"2022-05-17T16:00:00.000Z","sp":13.65,"lxr_fc_rights":13.48},{"stockId":2095,"date":"2022-05-18T16:00:00.000Z","sp":13.32,"lxr_fc_rights":13.15},{"stockId":2095,"date":"2022-05-19T16:00:00.000Z","sp":13.4,"lxr_fc_rights":13.23},{"stockId":2095,"date":"2022-05-22T16:00:00.000Z","sp":13.6,"lxr_fc_rights":13.43},{"stockId":2095,"date":"2022-05-23T16:00:00.000Z","sp":12.75,"lxr_fc_rights":12.59},{"stockId":2095,"date":"2022-05-24T16:00:00.000Z","sp":13.18,"lxr_fc_rights":13.02},{"stockId":2095,"date":"2022-05-25T16:00:00.000Z","sp":13.15,"lxr_fc_rights":12.99},{"stockId":2095,"date":"2022-05-26T16:00:00.000Z","sp":13.05,"lxr_fc_rights":12.89},{"stockId":2095,"date":"2022-05-29T16:00:00.000Z","sp":13.01,"lxr_fc_rights":12.85},{"stockId":2095,"date":"2022-05-30T16:00:00.000Z","sp":13.02,"lxr_fc_rights":12.86},{"stockId":2095,"date":"2022-05-31T16:00:00.000Z","sp":12.93,"lxr_fc_rights":12.77},{"stockId":2095,"date":"2022-06-01T16:00:00.000Z","sp":13.42,"lxr_fc_rights":13.25},{"stockId":2095,"date":"2022-06-05T16:00:00.000Z","sp":13.57,"lxr_fc_rights":13.4},{"stockId":2095,"date":"2022-06-06T16:00:00.000Z","sp":13.31,"lxr_fc_rights":13.14},{"stockId":2095,"date":"2022-06-07T16:00:00.000Z","sp":13.2,"lxr_fc_rights":13.04},{"stockId":2095,"date":"2022-06-08T16:00:00.000Z","sp":12.85,"lxr_fc_rights":12.69},{"stockId":2095,"date":"2022-06-09T16:00:00.000Z","sp":13.03,"lxr_fc_rights":12.87},{"stockId":2095,"date":"2022-06-12T16:00:00.000Z","sp":12.99,"lxr_fc_rights":12.83},{"stockId":2095,"date":"2022-06-13T16:00:00.000Z","sp":13.11,"lxr_fc_rights":12.95},{"stockId":2095,"date":"2022-06-14T16:00:00.000Z","sp":13.5,"lxr_fc_rights":13.33},{"stockId":2095,"date":"2022-06-15T16:00:00.000Z","sp":13.5,"lxr_fc_rights":13.33},{"stockId":2095,"date":"2022-06-16T16:00:00.000Z","sp":13.43,"lxr_fc_rights":13.26},{"stockId":2095,"date":"2022-06-19T16:00:00.000Z","sp":13.4,"lxr_fc_rights":13.23},{"stockId":2095,"date":"2022-06-20T16:00:00.000Z","sp":13.64,"lxr_fc_rights":13.47},{"stockId":2095,"date":"2022-06-21T16:00:00.000Z","sp":13.16,"lxr_fc_rights":13},{"stockId":2095,"date":"2022-06-22T16:00:00.000Z","sp":13.36,"lxr_fc_rights":13.19},{"stockId":2095,"date":"2022-06-23T16:00:00.000Z","sp":13.46,"lxr_fc_rights":13.29},{"stockId":2095,"date":"2022-06-26T16:00:00.000Z","sp":14.11,"lxr_fc_rights":13.93},{"stockId":2095,"date":"2022-06-27T16:00:00.000Z","sp":14.01,"lxr_fc_rights":13.84},{"stockId":2095,"date":"2022-06-28T16:00:00.000Z","sp":13.71,"lxr_fc_rights":13.54},{"stockId":2095,"date":"2022-06-29T16:00:00.000Z","sp":14.15,"lxr_fc_rights":13.97},{"stockId":2095,"date":"2022-06-30T16:00:00.000Z","sp":13.89,"lxr_fc_rights":13.72},{"stockId":2095,"date":"2022-07-03T16:00:00.000Z","sp":13.69,"lxr_fc_rights":13.52},{"stockId":2095,"date":"2022-07-04T16:00:00.000Z","sp":13.34,"lxr_fc_rights":13.17},{"stockId":2095,"date":"2022-07-05T16:00:00.000Z","sp":13.19,"lxr_fc_rights":13.03},{"stockId":2095,"date":"2022-07-06T16:00:00.000Z","sp":13.1,"lxr_fc_rights":12.94},{"stockId":2095,"date":"2022-07-07T16:00:00.000Z","sp":13.19,"lxr_fc_rights":13.03},{"stockId":2095,"date":"2022-07-10T16:00:00.000Z","sp":12.92,"lxr_fc_rights":12.76},{"stockId":2095,"date":"2022-07-11T16:00:00.000Z","sp":12.8,"lxr_fc_rights":12.64},{"stockId":2095,"date":"2022-07-12T16:00:00.000Z","sp":12.93,"lxr_fc_rights":12.77},{"stockId":2095,"date":"2022-07-13T16:00:00.000Z","sp":12.85,"lxr_fc_rights":12.69},{"stockId":2095,"date":"2022-07-14T16:00:00.000Z","sp":12.34,"lxr_fc_rights":12.19},{"stockId":2095,"date":"2022-07-17T16:00:00.000Z","sp":12.79,"lxr_fc_rights":12.63},{"stockId":2095,"date":"2022-07-18T16:00:00.000Z","sp":13.11,"lxr_fc_rights":12.95},{"stockId":2095,"date":"2022-07-19T16:00:00.000Z","sp":13.18,"lxr_fc_rights":13.02},{"stockId":2095,"date":"2022-07-20T16:00:00.000Z","sp":13.3,"lxr_fc_rights":13.13},{"stockId":2095,"date":"2022-07-21T16:00:00.000Z","sp":13.14,"lxr_fc_rights":12.98},{"stockId":2095,"date":"2022-07-24T16:00:00.000Z","sp":13.06,"lxr_fc_rights":12.9},{"stockId":2095,"date":"2022-07-25T16:00:00.000Z","sp":13.29,"lxr_fc_rights":13.12},{"stockId":2095,"date":"2022-07-26T16:00:00.000Z","sp":13.29,"lxr_fc_rights":13.12},{"stockId":2095,"date":"2022-07-27T16:00:00.000Z","sp":13.3,"lxr_fc_rights":13.13},{"stockId":2095,"date":"2022-07-28T16:00:00.000Z","sp":13.06,"lxr_fc_rights":12.9},{"stockId":2095,"date":"2022-07-31T16:00:00.000Z","sp":13.03,"lxr_fc_rights":12.87},{"stockId":2095,"date":"2022-08-01T16:00:00.000Z","sp":12.26,"lxr_fc_rights":12.11},{"stockId":2095,"date":"2022-08-02T16:00:00.000Z","sp":12.33,"lxr_fc_rights":12.18},{"stockId":2095,"date":"2022-08-03T16:00:00.000Z","sp":12.57,"lxr_fc_rights":12.41},{"stockId":2095,"date":"2022-08-04T16:00:00.000Z","sp":12.9,"lxr_fc_rights":12.74},{"stockId":2095,"date":"2022-08-07T16:00:00.000Z","sp":13.08,"lxr_fc_rights":12.92},{"stockId":2095,"date":"2022-08-08T16:00:00.000Z","sp":12.97,"lxr_fc_rights":12.81},{"stockId":2095,"date":"2022-08-09T16:00:00.000Z","sp":12.95,"lxr_fc_rights":12.79},{"stockId":2095,"date":"2022-08-10T16:00:00.000Z","sp":13.25,"lxr_fc_rights":13.09},{"stockId":2095,"date":"2022-08-11T16:00:00.000Z","sp":13.25,"lxr_fc_rights":13.09},{"stockId":2095,"date":"2022-08-14T16:00:00.000Z","sp":13.11,"lxr_fc_rights":12.95},{"stockId":2095,"date":"2022-08-15T16:00:00.000Z","sp":13.02,"lxr_fc_rights":12.86},{"stockId":2095,"date":"2022-08-16T16:00:00.000Z","sp":13.18,"lxr_fc_rights":13.02},{"stockId":2095,"date":"2022-08-17T16:00:00.000Z","sp":13.16,"lxr_fc_rights":13},{"stockId":2095,"date":"2022-08-18T16:00:00.000Z","sp":13.04,"lxr_fc_rights":12.88},{"stockId":2095,"date":"2022-08-21T16:00:00.000Z","sp":13.25,"lxr_fc_rights":13.09},{"stockId":2095,"date":"2022-08-22T16:00:00.000Z","sp":13.24,"lxr_fc_rights":13.08},{"stockId":2095,"date":"2022-08-23T16:00:00.000Z","sp":13.06,"lxr_fc_rights":12.9},{"stockId":2095,"date":"2022-08-24T16:00:00.000Z","sp":13.06,"lxr_fc_rights":12.9},{"stockId":2095,"date":"2022-08-25T16:00:00.000Z","sp":13.15,"lxr_fc_rights":12.99},{"stockId":2095,"date":"2022-08-28T16:00:00.000Z","sp":13.2,"lxr_fc_rights":13.04},{"stockId":2095,"date":"2022-08-29T16:00:00.000Z","sp":13.58,"lxr_fc_rights":13.41},{"stockId":2095,"date":"2022-08-30T16:00:00.000Z","sp":13.22,"lxr_fc_rights":13.06},{"stockId":2095,"date":"2022-08-31T16:00:00.000Z","sp":12.93,"lxr_fc_rights":12.77},{"stockId":2095,"date":"2022-09-01T16:00:00.000Z","sp":13.44,"lxr_fc_rights":13.27},{"stockId":2095,"date":"2022-09-04T16:00:00.000Z","sp":13.24,"lxr_fc_rights":13.08},{"stockId":2095,"date":"2022-09-05T16:00:00.000Z","sp":13.31,"lxr_fc_rights":13.14},{"stockId":2095,"date":"2022-09-06T16:00:00.000Z","sp":13.06,"lxr_fc_rights":12.9},{"stockId":2095,"date":"2022-09-07T16:00:00.000Z","sp":12.98,"lxr_fc_rights":12.82},{"stockId":2095,"date":"2022-09-08T16:00:00.000Z","sp":13.02,"lxr_fc_rights":12.86},{"stockId":2095,"date":"2022-09-12T16:00:00.000Z","sp":13.11,"lxr_fc_rights":12.95},{"stockId":2095,"date":"2022-09-13T16:00:00.000Z","sp":12.8,"lxr_fc_rights":12.64},{"stockId":2095,"date":"2022-09-14T16:00:00.000Z","sp":12.61,"lxr_fc_rights":12.45},{"stockId":2095,"date":"2022-09-15T16:00:00.000Z","sp":12.49,"lxr_fc_rights":12.33},{"stockId":2095,"date":"2022-09-18T16:00:00.000Z","sp":12.18,"lxr_fc_rights":12.03},{"stockId":2095,"date":"2022-09-19T16:00:00.000Z","sp":12.21,"lxr_fc_rights":12.06},{"stockId":2095,"date":"2022-09-20T16:00:00.000Z","sp":12.35,"lxr_fc_rights":12.2},{"stockId":2095,"date":"2022-09-21T16:00:00.000Z","sp":12.24,"lxr_fc_rights":12.09},{"stockId":2095,"date":"2022-09-22T16:00:00.000Z","sp":12,"lxr_fc_rights":11.85},{"stockId":2095,"date":"2022-09-25T16:00:00.000Z","sp":11.69,"lxr_fc_rights":11.54},{"stockId":2095,"date":"2022-09-26T16:00:00.000Z","sp":12,"lxr_fc_rights":11.85},{"stockId":2095,"date":"2022-09-27T16:00:00.000Z","sp":11.72,"lxr_fc_rights":11.57},{"stockId":2095,"date":"2022-09-28T16:00:00.000Z","sp":11.61,"lxr_fc_rights":11.47},{"stockId":2095,"date":"2022-09-29T16:00:00.000Z","sp":11.59,"lxr_fc_rights":11.45},{"stockId":2095,"date":"2022-10-09T16:00:00.000Z","sp":11.37,"lxr_fc_rights":11.23},{"stockId":2095,"date":"2022-10-10T16:00:00.000Z","sp":11.43,"lxr_fc_rights":11.29},{"stockId":2095,"date":"2022-10-11T16:00:00.000Z","sp":11.84,"lxr_fc_rights":11.69},{"stockId":2095,"date":"2022-10-12T16:00:00.000Z","sp":11.92,"lxr_fc_rights":11.77},{"stockId":2095,"date":"2022-10-13T16:00:00.000Z","sp":12.2,"lxr_fc_rights":12.05},{"stockId":2095,"date":"2022-10-16T16:00:00.000Z","sp":12.47,"lxr_fc_rights":12.31},{"stockId":2095,"date":"2022-10-17T16:00:00.000Z","sp":12.55,"lxr_fc_rights":12.39},{"stockId":2095,"date":"2022-10-18T16:00:00.000Z","sp":12.45,"lxr_fc_rights":12.3},{"stockId":2095,"date":"2022-10-19T16:00:00.000Z","sp":12.52,"lxr_fc_rights":12.36},{"stockId":2095,"date":"2022-10-20T16:00:00.000Z","sp":12.38,"lxr_fc_rights":12.23},{"stockId":2095,"date":"2022-10-23T16:00:00.000Z","sp":12.14,"lxr_fc_rights":11.99},{"stockId":2095,"date":"2022-10-24T16:00:00.000Z","sp":11.96,"lxr_fc_rights":11.81},{"stockId":2095,"date":"2022-10-25T16:00:00.000Z","sp":12.62,"lxr_fc_rights":12.46},{"stockId":2095,"date":"2022-10-26T16:00:00.000Z","sp":12.98,"lxr_fc_rights":12.82},{"stockId":2095,"date":"2022-10-27T16:00:00.000Z","sp":12.58,"lxr_fc_rights":12.42},{"stockId":2095,"date":"2022-10-30T16:00:00.000Z","sp":13.09,"lxr_fc_rights":12.93},{"stockId":2095,"date":"2022-10-31T16:00:00.000Z","sp":13.23,"lxr_fc_rights":13.07},{"stockId":2095,"date":"2022-11-01T16:00:00.000Z","sp":13.12,"lxr_fc_rights":12.96},{"stockId":2095,"date":"2022-11-02T16:00:00.000Z","sp":12.96,"lxr_fc_rights":12.8},{"stockId":2095,"date":"2022-11-03T16:00:00.000Z","sp":13.3,"lxr_fc_rights":13.13},{"stockId":2095,"date":"2022-11-06T16:00:00.000Z","sp":13.13,"lxr_fc_rights":12.97},{"stockId":2095,"date":"2022-11-07T16:00:00.000Z","sp":13.18,"lxr_fc_rights":13.02},{"stockId":2095,"date":"2022-11-08T16:00:00.000Z","sp":13.07,"lxr_fc_rights":12.91},{"stockId":2095,"date":"2022-11-09T16:00:00.000Z","sp":13.22,"lxr_fc_rights":13.06},{"stockId":2095,"date":"2022-11-10T16:00:00.000Z","sp":13.05,"lxr_fc_rights":12.89},{"stockId":2095,"date":"2022-11-13T16:00:00.000Z","sp":13.11,"lxr_fc_rights":12.95},{"stockId":2095,"date":"2022-11-14T16:00:00.000Z","sp":13.31,"lxr_fc_rights":13.14},{"stockId":2095,"date":"2022-11-15T16:00:00.000Z","sp":13.6,"lxr_fc_rights":13.43},{"stockId":2095,"date":"2022-11-16T16:00:00.000Z","sp":14.96,"lxr_fc_rights":14.77},{"stockId":2095,"date":"2022-11-17T16:00:00.000Z","sp":16.46,"lxr_fc_rights":16.26},{"stockId":2095,"date":"2022-11-20T16:00:00.000Z","sp":16.54,"lxr_fc_rights":16.33},{"stockId":2095,"date":"2022-11-21T16:00:00.000Z","sp":17.1,"lxr_fc_rights":16.89},{"stockId":2095,"date":"2022-11-22T16:00:00.000Z","sp":15.52,"lxr_fc_rights":15.33},{"stockId":2095,"date":"2022-11-23T16:00:00.000Z","sp":15.05,"lxr_fc_rights":14.86},{"stockId":2095,"date":"2022-11-24T16:00:00.000Z","sp":16.56,"lxr_fc_rights":16.35},{"stockId":2095,"date":"2022-11-27T16:00:00.000Z","sp":18.22,"lxr_fc_rights":17.99},{"stockId":2095,"date":"2022-11-28T16:00:00.000Z","sp":17.7,"lxr_fc_rights":17.48},{"stockId":2095,"date":"2022-11-29T16:00:00.000Z","sp":17.1,"lxr_fc_rights":16.89},{"stockId":2095,"date":"2022-11-30T16:00:00.000Z","sp":18.13,"lxr_fc_rights":17.9},{"stockId":2095,"date":"2022-12-01T16:00:00.000Z","sp":17.14,"lxr_fc_rights":16.93},{"stockId":2095,"date":"2022-12-04T16:00:00.000Z","sp":16.78,"lxr_fc_rights":16.57},{"stockId":2095,"date":"2022-12-05T16:00:00.000Z","sp":16.44,"lxr_fc_rights":16.24},{"stockId":2095,"date":"2022-12-06T16:00:00.000Z","sp":16.56,"lxr_fc_rights":16.35},{"stockId":2095,"date":"2022-12-07T16:00:00.000Z","sp":17.19,"lxr_fc_rights":16.98},{"stockId":2095,"date":"2022-12-08T16:00:00.000Z","sp":16.64,"lxr_fc_rights":16.43},{"stockId":2095,"date":"2022-12-11T16:00:00.000Z","sp":15.58,"lxr_fc_rights":15.39},{"stockId":2095,"date":"2022-12-12T16:00:00.000Z","sp":15.76,"lxr_fc_rights":15.56},{"stockId":2095,"date":"2022-12-13T16:00:00.000Z","sp":16.09,"lxr_fc_rights":15.89},{"stockId":2095,"date":"2022-12-14T16:00:00.000Z","sp":16.3,"lxr_fc_rights":16.1},{"stockId":2095,"date":"2022-12-15T16:00:00.000Z","sp":17.93,"lxr_fc_rights":17.71},{"stockId":2095,"date":"2022-12-18T16:00:00.000Z","sp":19.72,"lxr_fc_rights":19.47},{"stockId":2095,"date":"2022-12-19T16:00:00.000Z","sp":21.69,"lxr_fc_rights":21.42},{"stockId":2095,"date":"2022-12-20T16:00:00.000Z","sp":20.58,"lxr_fc_rights":20.32},{"stockId":2095,"date":"2022-12-21T16:00:00.000Z","sp":22.64,"lxr_fc_rights":22.36},{"stockId":2095,"date":"2022-12-22T16:00:00.000Z","sp":24,"lxr_fc_rights":23.7},{"stockId":2095,"date":"2022-12-25T16:00:00.000Z","sp":26.4,"lxr_fc_rights":26.07},{"stockId":2095,"date":"2022-12-26T16:00:00.000Z","sp":29.04,"lxr_fc_rights":28.68},{"stockId":2095,"date":"2022-12-27T16:00:00.000Z","sp":29.77,"lxr_fc_rights":29.4},{"stockId":2095,"date":"2022-12-28T16:00:00.000Z","sp":26.79,"lxr_fc_rights":26.46},{"stockId":2095,"date":"2022-12-29T16:00:00.000Z","sp":27.5,"lxr_fc_rights":27.16},{"stockId":2095,"date":"2023-01-02T16:00:00.000Z","sp":30,"lxr_fc_rights":29.63},{"stockId":2095,"date":"2023-01-03T16:00:00.000Z","sp":27,"lxr_fc_rights":26.66},{"stockId":2095,"date":"2023-01-04T16:00:00.000Z","sp":24.3,"lxr_fc_rights":24},{"stockId":2095,"date":"2023-01-05T16:00:00.000Z","sp":23.83,"lxr_fc_rights":23.53},{"stockId":2095,"date":"2023-01-08T16:00:00.000Z","sp":24.01,"lxr_fc_rights":23.71},{"stockId":2095,"date":"2023-01-09T16:00:00.000Z","sp":23.59,"lxr_fc_rights":23.3},{"stockId":2095,"date":"2023-01-10T16:00:00.000Z","sp":22.35,"lxr_fc_rights":22.07},{"stockId":2095,"date":"2023-01-11T16:00:00.000Z","sp":22.11,"lxr_fc_rights":21.83},{"stockId":2095,"date":"2023-01-12T16:00:00.000Z","sp":21.68,"lxr_fc_rights":21.41},{"stockId":2095,"date":"2023-01-15T16:00:00.000Z","sp":21.44,"lxr_fc_rights":21.17},{"stockId":2095,"date":"2023-01-16T16:00:00.000Z","sp":20.8,"lxr_fc_rights":20.54},{"stockId":2095,"date":"2023-01-17T16:00:00.000Z","sp":20.51,"lxr_fc_rights":20.25},{"stockId":2095,"date":"2023-01-18T16:00:00.000Z","sp":20.25,"lxr_fc_rights":20},{"stockId":2095,"date":"2023-01-19T16:00:00.000Z","sp":20.45,"lxr_fc_rights":20.2},{"stockId":2095,"date":"2023-01-29T16:00:00.000Z","sp":20.83,"lxr_fc_rights":20.57},{"stockId":2095,"date":"2023-01-30T16:00:00.000Z","sp":21.98,"lxr_fc_rights":21.71},{"stockId":2095,"date":"2023-01-31T16:00:00.000Z","sp":21.85,"lxr_fc_rights":21.58},{"stockId":2095,"date":"2023-02-01T16:00:00.000Z","sp":22.11,"lxr_fc_rights":21.83},{"stockId":2095,"date":"2023-02-02T16:00:00.000Z","sp":21.74,"lxr_fc_rights":21.47},{"stockId":2095,"date":"2023-02-05T16:00:00.000Z","sp":21.5,"lxr_fc_rights":21.23},{"stockId":2095,"date":"2023-02-06T16:00:00.000Z","sp":22.13,"lxr_fc_rights":21.85},{"stockId":2095,"date":"2023-02-07T16:00:00.000Z","sp":21.35,"lxr_fc_rights":21.08},{"stockId":2095,"date":"2023-02-08T16:00:00.000Z","sp":21.44,"lxr_fc_rights":21.17},{"stockId":2095,"date":"2023-02-09T16:00:00.000Z","sp":21,"lxr_fc_rights":20.74},{"stockId":2095,"date":"2023-02-12T16:00:00.000Z","sp":21.16,"lxr_fc_rights":20.9},{"stockId":2095,"date":"2023-02-13T16:00:00.000Z","sp":21.31,"lxr_fc_rights":21.04},{"stockId":2095,"date":"2023-02-14T16:00:00.000Z","sp":22.17,"lxr_fc_rights":21.89},{"stockId":2095,"date":"2023-02-15T16:00:00.000Z","sp":21.13,"lxr_fc_rights":20.87},{"stockId":2095,"date":"2023-02-16T16:00:00.000Z","sp":20.77,"lxr_fc_rights":20.51},{"stockId":2095,"date":"2023-02-19T16:00:00.000Z","sp":21.04,"lxr_fc_rights":20.78},{"stockId":2095,"date":"2023-02-20T16:00:00.000Z","sp":21.8,"lxr_fc_rights":21.53},{"stockId":2095,"date":"2023-02-21T16:00:00.000Z","sp":21.86,"lxr_fc_rights":21.59},{"stockId":2095,"date":"2023-02-22T16:00:00.000Z","sp":21.67,"lxr_fc_rights":21.4},{"stockId":2095,"date":"2023-02-23T16:00:00.000Z","sp":21.19,"lxr_fc_rights":20.93},{"stockId":2095,"date":"2023-02-26T16:00:00.000Z","sp":20.38,"lxr_fc_rights":20.13},{"stockId":2095,"date":"2023-02-27T16:00:00.000Z","sp":20.83,"lxr_fc_rights":20.57},{"stockId":2095,"date":"2023-02-28T16:00:00.000Z","sp":21.07,"lxr_fc_rights":20.81},{"stockId":2095,"date":"2023-03-01T16:00:00.000Z","sp":20.85,"lxr_fc_rights":20.59},{"stockId":2095,"date":"2023-03-02T16:00:00.000Z","sp":21.36,"lxr_fc_rights":21.09},{"stockId":2095,"date":"2023-03-05T16:00:00.000Z","sp":22.03,"lxr_fc_rights":21.76},{"stockId":2095,"date":"2023-03-06T16:00:00.000Z","sp":22.38,"lxr_fc_rights":22.1},{"stockId":2095,"date":"2023-03-07T16:00:00.000Z","sp":22.26,"lxr_fc_rights":21.98},{"stockId":2095,"date":"2023-03-08T16:00:00.000Z","sp":21.39,"lxr_fc_rights":21.12},{"stockId":2095,"date":"2023-03-09T16:00:00.000Z","sp":20.22,"lxr_fc_rights":19.97},{"stockId":2095,"date":"2023-03-12T16:00:00.000Z","sp":19.59,"lxr_fc_rights":19.35},{"stockId":2095,"date":"2023-03-13T16:00:00.000Z","sp":18.96,"lxr_fc_rights":18.72},{"stockId":2095,"date":"2023-03-14T16:00:00.000Z","sp":19.25,"lxr_fc_rights":19.01},{"stockId":2095,"date":"2023-03-15T16:00:00.000Z","sp":18.95,"lxr_fc_rights":18.71},{"stockId":2095,"date":"2023-03-16T16:00:00.000Z","sp":19.51,"lxr_fc_rights":19.27},{"stockId":2095,"date":"2023-03-19T16:00:00.000Z","sp":19.2,"lxr_fc_rights":18.96},{"stockId":2095,"date":"2023-03-20T16:00:00.000Z","sp":21.12,"lxr_fc_rights":20.86},{"stockId":2095,"date":"2023-03-21T16:00:00.000Z","sp":21.35,"lxr_fc_rights":21.08},{"stockId":2095,"date":"2023-03-22T16:00:00.000Z","sp":21.16,"lxr_fc_rights":20.9},{"stockId":2095,"date":"2023-03-23T16:00:00.000Z","sp":21.48,"lxr_fc_rights":21.21},{"stockId":2095,"date":"2023-03-26T16:00:00.000Z","sp":21.45,"lxr_fc_rights":21.18},{"stockId":2095,"date":"2023-03-27T16:00:00.000Z","sp":20.97,"lxr_fc_rights":20.71},{"stockId":2095,"date":"2023-03-28T16:00:00.000Z","sp":23.07,"lxr_fc_rights":22.78},{"stockId":2095,"date":"2023-03-29T16:00:00.000Z","sp":25.13,"lxr_fc_rights":24.82},{"stockId":2095,"date":"2023-03-30T16:00:00.000Z","sp":24.3,"lxr_fc_rights":24},{"stockId":2095,"date":"2023-04-02T16:00:00.000Z","sp":24.46,"lxr_fc_rights":24.16},{"stockId":2095,"date":"2023-04-03T16:00:00.000Z","sp":23.3,"lxr_fc_rights":23.01},{"stockId":2095,"date":"2023-04-05T16:00:00.000Z","sp":22.18,"lxr_fc_rights":21.9},{"stockId":2095,"date":"2023-04-06T16:00:00.000Z","sp":22.82,"lxr_fc_rights":22.54},{"stockId":2095,"date":"2023-04-09T16:00:00.000Z","sp":22.82,"lxr_fc_rights":22.54},{"stockId":2095,"date":"2023-04-10T16:00:00.000Z","sp":24.02,"lxr_fc_rights":23.72},{"stockId":2095,"date":"2023-04-11T16:00:00.000Z","sp":24.14,"lxr_fc_rights":23.84},{"stockId":2095,"date":"2023-04-12T16:00:00.000Z","sp":25.48,"lxr_fc_rights":25.16},{"stockId":2095,"date":"2023-04-13T16:00:00.000Z","sp":27.25,"lxr_fc_rights":26.91},{"stockId":2095,"date":"2023-04-16T16:00:00.000Z","sp":25.47,"lxr_fc_rights":25.15},{"stockId":2095,"date":"2023-04-17T16:00:00.000Z","sp":25.55,"lxr_fc_rights":25.23},{"stockId":2095,"date":"2023-04-18T16:00:00.000Z","sp":24.17,"lxr_fc_rights":23.87},{"stockId":2095,"date":"2023-04-19T16:00:00.000Z","sp":24.77,"lxr_fc_rights":24.46},{"stockId":2095,"date":"2023-04-20T16:00:00.000Z","sp":22.46,"lxr_fc_rights":22.18},{"stockId":2095,"date":"2023-04-23T16:00:00.000Z","sp":22.85,"lxr_fc_rights":22.57},{"stockId":2095,"date":"2023-04-24T16:00:00.000Z","sp":21.01,"lxr_fc_rights":20.75},{"stockId":2095,"date":"2023-04-25T16:00:00.000Z","sp":20.86,"lxr_fc_rights":20.6},{"stockId":2095,"date":"2023-04-26T16:00:00.000Z","sp":20.03,"lxr_fc_rights":19.78},{"date":"2023-04-27T16:00:00.000Z","stockId":2095,"sp":20.58,"lxr_fc_rights":20.32},{"date":"2023-05-03T16:00:00.000Z","stockId":2095,"sp":21.38,"lxr_fc_rights":21.11},{"date":"2023-05-04T16:00:00.000Z","stockId":2095,"sp":22.29,"lxr_fc_rights":22.01},{"date":"2023-05-07T16:00:00.000Z","stockId":2095,"sp":22.15,"lxr_fc_rights":21.87},{"date":"2023-05-08T16:00:00.000Z","stockId":2095,"sp":22.59,"lxr_fc_rights":22.31},{"date":"2023-05-09T16:00:00.000Z","stockId":2095,"sp":21.3,"lxr_fc_rights":21.04},{"date":"2023-05-10T16:00:00.000Z","stockId":2095,"sp":21.88,"lxr_fc_rights":21.61},{"date":"2023-05-11T16:00:00.000Z","stockId":2095,"sp":21.2,"lxr_fc_rights":20.94},{"date":"2023-05-14T16:00:00.000Z","stockId":2095,"sp":21.42,"lxr_fc_rights":21.15},{"date":"2023-05-15T16:00:00.000Z","stockId":2095,"sp":20.06,"lxr_fc_rights":19.81},{"date":"2023-05-16T16:00:00.000Z","stockId":2095,"sp":20.72,"lxr_fc_rights":20.46},{"date":"2023-05-17T16:00:00.000Z","stockId":2095,"sp":20.78,"lxr_fc_rights":20.52},{"date":"2023-05-18T16:00:00.000Z","stockId":2095,"sp":20.5,"lxr_fc_rights":20.25},{"date":"2023-05-21T16:00:00.000Z","stockId":2095,"sp":20.15,"lxr_fc_rights":19.9},{"date":"2023-05-22T16:00:00.000Z","stockId":2095,"sp":20.19,"lxr_fc_rights":19.94},{"date":"2023-05-23T16:00:00.000Z","stockId":2095,"sp":20.75,"lxr_fc_rights":20.49},{"date":"2023-05-24T16:00:00.000Z","stockId":2095,"sp":21,"lxr_fc_rights":20.74},{"date":"2023-05-25T16:00:00.000Z","stockId":2095,"sp":20.7,"lxr_fc_rights":20.44},{"date":"2023-05-28T16:00:00.000Z","stockId":2095,"sp":20.65,"lxr_fc_rights":20.39},{"date":"2023-05-29T16:00:00.000Z","stockId":2095,"sp":20.72,"lxr_fc_rights":20.46},{"date":"2023-05-30T16:00:00.000Z","stockId":2095,"sp":20.8,"lxr_fc_rights":20.54},{"date":"2023-05-31T16:00:00.000Z","stockId":2095,"sp":21.1,"lxr_fc_rights":20.84},{"date":"2023-06-01T16:00:00.000Z","stockId":2095,"sp":22.25,"lxr_fc_rights":21.97},{"date":"2023-06-04T16:00:00.000Z","stockId":2095,"sp":22.36,"lxr_fc_rights":22.08},{"date":"2023-06-05T16:00:00.000Z","stockId":2095,"sp":21.32,"lxr_fc_rights":21.05},{"date":"2023-06-06T16:00:00.000Z","stockId":2095,"sp":21.61,"lxr_fc_rights":21.34},{"date":"2023-06-07T16:00:00.000Z","stockId":2095,"sp":20.31,"lxr_fc_rights":20.06},{"date":"2023-06-08T16:00:00.000Z","stockId":2095,"sp":20.39,"lxr_fc_rights":20.14},{"date":"2023-06-11T16:00:00.000Z","stockId":2095,"sp":20.27,"lxr_fc_rights":20.02},{"date":"2023-06-12T16:00:00.000Z","stockId":2095,"sp":20.94,"lxr_fc_rights":20.68},{"date":"2023-06-13T16:00:00.000Z","stockId":2095,"sp":21.9,"lxr_fc_rights":21.63},{"date":"2023-06-14T16:00:00.000Z","stockId":2095,"sp":21.22,"lxr_fc_rights":20.96},{"date":"2023-06-15T16:00:00.000Z","stockId":2095,"sp":23.34,"lxr_fc_rights":23.05},{"date":"2023-06-18T16:00:00.000Z","stockId":2095,"sp":23.67,"lxr_fc_rights":23.38},{"date":"2023-06-19T16:00:00.000Z","stockId":2095,"sp":24.16,"lxr_fc_rights":23.86},{"date":"2023-06-20T16:00:00.000Z","stockId":2095,"sp":22.41,"lxr_fc_rights":22.18},{"date":"2023-06-25T16:00:00.000Z","stockId":2095,"sp":20.78,"lxr_fc_rights":20.56},{"date":"2023-06-26T16:00:00.000Z","stockId":2095,"sp":21.05,"lxr_fc_rights":20.83},{"date":"2023-06-27T16:00:00.000Z","stockId":2095,"sp":20.46,"lxr_fc_rights":20.25},{"date":"2023-06-28T16:00:00.000Z","stockId":2095,"sp":20.4,"lxr_fc_rights":20.19},{"date":"2023-06-29T16:00:00.000Z","stockId":2095,"sp":20.58,"lxr_fc_rights":20.37},{"date":"2023-07-02T16:00:00.000Z","stockId":2095,"sp":20.77,"lxr_fc_rights":20.55},{"date":"2023-07-03T16:00:00.000Z","stockId":2095,"sp":20.8,"lxr_fc_rights":20.58},{"date":"2023-07-04T16:00:00.000Z","stockId":2095,"sp":21.01,"lxr_fc_rights":20.79},{"date":"2023-07-05T16:00:00.000Z","stockId":2095,"sp":20.7,"lxr_fc_rights":20.49},{"date":"2023-07-06T16:00:00.000Z","stockId":2095,"sp":20.71,"lxr_fc_rights":20.5},{"date":"2023-07-09T16:00:00.000Z","stockId":2095,"sp":20.5,"lxr_fc_rights":20.29},{"date":"2023-07-10T16:00:00.000Z","stockId":2095,"sp":20.31,"lxr_fc_rights":20.1},{"date":"2023-07-11T16:00:00.000Z","stockId":2095,"sp":20.52,"lxr_fc_rights":20.31},{"date":"2023-07-12T16:00:00.000Z","stockId":2095,"sp":20.86,"lxr_fc_rights":20.64},{"date":"2023-07-13T16:00:00.000Z","stockId":2095,"sp":20.69,"lxr_fc_rights":20.48},{"date":"2023-07-16T16:00:00.000Z","stockId":2095,"sp":20.63,"lxr_fc_rights":20.42},{"date":"2023-07-17T16:00:00.000Z","stockId":2095,"sp":20.32,"lxr_fc_rights":20.11},{"date":"2023-07-18T16:00:00.000Z","stockId":2095,"sp":20.33,"lxr_fc_rights":20.12},{"date":"2023-07-19T16:00:00.000Z","stockId":2095,"sp":20.62,"lxr_fc_rights":20.41},{"date":"2023-07-20T16:00:00.000Z","stockId":2095,"sp":21.08,"lxr_fc_rights":20.86},{"date":"2023-07-23T16:00:00.000Z","stockId":2095,"sp":20.62,"lxr_fc_rights":20.41},{"date":"2023-07-24T16:00:00.000Z","stockId":2095,"sp":21.2,"lxr_fc_rights":20.98},{"date":"2023-07-25T16:00:00.000Z","stockId":2095,"sp":20.86,"lxr_fc_rights":20.64},{"date":"2023-07-26T16:00:00.000Z","stockId":2095,"sp":20.43,"lxr_fc_rights":20.22},{"date":"2023-07-27T16:00:00.000Z","stockId":2095,"sp":20.82,"lxr_fc_rights":20.6},{"date":"2023-07-30T16:00:00.000Z","stockId":2095,"sp":21.15,"lxr_fc_rights":20.93},{"date":"2023-07-31T16:00:00.000Z","stockId":2095,"sp":20.94,"lxr_fc_rights":20.72},{"date":"2023-08-01T16:00:00.000Z","stockId":2095,"sp":20.57,"lxr_fc_rights":20.36},{"date":"2023-08-02T16:00:00.000Z","stockId":2095,"sp":20.59,"lxr_fc_rights":20.38},{"date":"2023-08-03T16:00:00.000Z","stockId":2095,"sp":22.65,"lxr_fc_rights":22.42},{"date":"2023-08-06T16:00:00.000Z","stockId":2095,"sp":23.7,"lxr_fc_rights":23.45},{"date":"2023-08-07T16:00:00.000Z","stockId":2095,"sp":23.21,"lxr_fc_rights":22.97},{"date":"2023-08-08T16:00:00.000Z","stockId":2095,"sp":23.65,"lxr_fc_rights":23.41},{"date":"2023-08-09T16:00:00.000Z","stockId":2095,"sp":22.21,"lxr_fc_rights":21.98},{"date":"2023-08-10T16:00:00.000Z","stockId":2095,"sp":20.9,"lxr_fc_rights":20.68},{"date":"2023-08-13T16:00:00.000Z","stockId":2095,"sp":21.16,"lxr_fc_rights":20.94},{"date":"2023-08-14T16:00:00.000Z","stockId":2095,"sp":21.36,"lxr_fc_rights":21.14},{"date":"2023-08-15T16:00:00.000Z","stockId":2095,"sp":20.99,"lxr_fc_rights":20.77},{"date":"2023-08-16T16:00:00.000Z","stockId":2095,"sp":20.91,"lxr_fc_rights":20.69},{"date":"2023-08-17T16:00:00.000Z","stockId":2095,"sp":20.37,"lxr_fc_rights":20.16},{"date":"2023-08-20T16:00:00.000Z","stockId":2095,"sp":20.23,"lxr_fc_rights":20.02},{"date":"2023-08-21T16:00:00.000Z","stockId":2095,"sp":22.25,"lxr_fc_rights":22.02},{"date":"2023-08-22T16:00:00.000Z","stockId":2095,"sp":23.05,"lxr_fc_rights":22.81},{"date":"2023-08-23T16:00:00.000Z","stockId":2095,"sp":22.77,"lxr_fc_rights":22.53},{"date":"2023-08-24T16:00:00.000Z","stockId":2095,"sp":21.61,"lxr_fc_rights":21.39},{"date":"2023-08-27T16:00:00.000Z","stockId":2095,"sp":21.48,"lxr_fc_rights":21.26},{"date":"2023-08-28T16:00:00.000Z","stockId":2095,"sp":23.63,"lxr_fc_rights":23.39},{"date":"2023-08-29T16:00:00.000Z","stockId":2095,"sp":24.36,"lxr_fc_rights":24.11},{"date":"2023-08-30T16:00:00.000Z","stockId":2095,"sp":23.88,"lxr_fc_rights":23.63},{"date":"2023-08-31T16:00:00.000Z","stockId":2095,"sp":26.27,"lxr_fc_rights":26},{"date":"2023-09-03T16:00:00.000Z","stockId":2095,"sp":25.58,"lxr_fc_rights":25.32},{"date":"2023-09-04T16:00:00.000Z","stockId":2095,"sp":24.69,"lxr_fc_rights":24.43},{"date":"2023-09-05T16:00:00.000Z","stockId":2095,"sp":24.53,"lxr_fc_rights":24.28},{"date":"2023-09-06T16:00:00.000Z","stockId":2095,"sp":24.1,"lxr_fc_rights":23.85},{"date":"2023-09-07T16:00:00.000Z","stockId":2095,"sp":22.72,"lxr_fc_rights":22.48},{"date":"2023-09-10T16:00:00.000Z","stockId":2095,"sp":23.07,"lxr_fc_rights":22.83},{"date":"2023-09-11T16:00:00.000Z","stockId":2095,"sp":22.81,"lxr_fc_rights":22.57},{"date":"2023-09-12T16:00:00.000Z","stockId":2095,"sp":22.64,"lxr_fc_rights":22.41},{"date":"2023-09-13T16:00:00.000Z","stockId":2095,"sp":22.75,"lxr_fc_rights":22.51},{"date":"2023-09-14T16:00:00.000Z","stockId":2095,"sp":22.61,"lxr_fc_rights":22.38},{"date":"2023-09-17T16:00:00.000Z","stockId":2095,"sp":22.3,"lxr_fc_rights":22.07},{"date":"2023-09-18T16:00:00.000Z","stockId":2095,"sp":22.39,"lxr_fc_rights":22.16},{"date":"2023-09-19T16:00:00.000Z","stockId":2095,"sp":22.19,"lxr_fc_rights":21.96},{"date":"2023-09-20T16:00:00.000Z","stockId":2095,"sp":21.67,"lxr_fc_rights":21.45},{"date":"2023-09-21T16:00:00.000Z","stockId":2095,"sp":22.29,"lxr_fc_rights":22.06},{"date":"2023-09-24T16:00:00.000Z","stockId":2095,"sp":22.32,"lxr_fc_rights":22.09},{"date":"2023-09-25T16:00:00.000Z","stockId":2095,"sp":22.99,"lxr_fc_rights":22.75},{"date":"2023-09-26T16:00:00.000Z","stockId":2095,"sp":22.89,"lxr_fc_rights":22.65},{"date":"2023-09-27T16:00:00.000Z","stockId":2095,"sp":22.52,"lxr_fc_rights":22.29},{"date":"2023-10-08T16:00:00.000Z","stockId":2095,"sp":22.4,"lxr_fc_rights":22.17},{"date":"2023-10-09T16:00:00.000Z","stockId":2095,"sp":22.96,"lxr_fc_rights":22.72},{"date":"2023-10-10T16:00:00.000Z","stockId":2095,"sp":22.84,"lxr_fc_rights":22.6},{"date":"2023-10-11T16:00:00.000Z","stockId":2095,"sp":22.65,"lxr_fc_rights":22.42},{"date":"2023-10-12T16:00:00.000Z","stockId":2095,"sp":21.19,"lxr_fc_rights":20.97},{"date":"2023-10-15T16:00:00.000Z","stockId":2095,"sp":21.35,"lxr_fc_rights":21.13},{"date":"2023-10-16T16:00:00.000Z","stockId":2095,"sp":21.59,"lxr_fc_rights":21.37},{"date":"2023-10-17T16:00:00.000Z","stockId":2095,"sp":22.52,"lxr_fc_rights":22.29},{"date":"2023-10-18T16:00:00.000Z","stockId":2095,"sp":22,"lxr_fc_rights":21.77},{"date":"2023-10-19T16:00:00.000Z","stockId":2095,"sp":21.59,"lxr_fc_rights":21.37},{"date":"2023-10-22T16:00:00.000Z","stockId":2095,"sp":20.34,"lxr_fc_rights":20.13},{"date":"2023-10-23T16:00:00.000Z","stockId":2095,"sp":21.5,"lxr_fc_rights":21.28},{"date":"2023-10-24T16:00:00.000Z","stockId":2095,"sp":21.3,"lxr_fc_rights":21.08},{"date":"2023-10-25T16:00:00.000Z","stockId":2095,"sp":21.08,"lxr_fc_rights":20.86},{"date":"2023-10-26T16:00:00.000Z","stockId":2095,"sp":21.43,"lxr_fc_rights":21.21},{"date":"2023-10-29T16:00:00.000Z","stockId":2095,"sp":21.7,"lxr_fc_rights":21.48},{"date":"2023-10-30T16:00:00.000Z","stockId":2095,"sp":22.19,"lxr_fc_rights":21.96},{"date":"2023-10-31T16:00:00.000Z","stockId":2095,"sp":21.83,"lxr_fc_rights":21.6},{"date":"2023-11-01T16:00:00.000Z","stockId":2095,"sp":21.52,"lxr_fc_rights":21.3},{"date":"2023-11-02T16:00:00.000Z","stockId":2095,"sp":21.52,"lxr_fc_rights":21.3},{"date":"2023-11-05T16:00:00.000Z","stockId":2095,"sp":22.1,"lxr_fc_rights":21.87},{"date":"2023-11-06T16:00:00.000Z","stockId":2095,"sp":22.19,"lxr_fc_rights":21.96},{"date":"2023-11-07T16:00:00.000Z","stockId":2095,"sp":22.27,"lxr_fc_rights":22.04},{"date":"2023-11-08T16:00:00.000Z","stockId":2095,"sp":21.98,"lxr_fc_rights":21.75},{"date":"2023-11-09T16:00:00.000Z","stockId":2095,"sp":22.51,"lxr_fc_rights":22.28},{"date":"2023-11-12T16:00:00.000Z","stockId":2095,"sp":23.1,"lxr_fc_rights":22.86},{"date":"2023-11-13T16:00:00.000Z","stockId":2095,"sp":22.98,"lxr_fc_rights":22.74},{"date":"2023-11-14T16:00:00.000Z","stockId":2095,"sp":23.01,"lxr_fc_rights":22.77},{"date":"2023-11-15T16:00:00.000Z","stockId":2095,"sp":22.74,"lxr_fc_rights":22.5},{"date":"2023-11-16T16:00:00.000Z","stockId":2095,"sp":22.79,"lxr_fc_rights":22.55},{"date":"2023-11-19T16:00:00.000Z","stockId":2095,"sp":23,"lxr_fc_rights":22.76},{"date":"2023-11-20T16:00:00.000Z","stockId":2095,"sp":22.81,"lxr_fc_rights":22.57},{"date":"2023-11-21T16:00:00.000Z","stockId":2095,"sp":22.94,"lxr_fc_rights":22.7},{"date":"2023-11-22T16:00:00.000Z","stockId":2095,"sp":22.74,"lxr_fc_rights":22.5},{"date":"2023-11-23T16:00:00.000Z","stockId":2095,"sp":22.22,"lxr_fc_rights":21.99},{"date":"2023-11-26T16:00:00.000Z","stockId":2095,"sp":22.28,"lxr_fc_rights":22.05},{"date":"2023-11-27T16:00:00.000Z","stockId":2095,"sp":22.39,"lxr_fc_rights":22.16},{"date":"2023-11-28T16:00:00.000Z","stockId":2095,"sp":22.3,"lxr_fc_rights":22.07},{"date":"2023-11-29T16:00:00.000Z","stockId":2095,"sp":21.83,"lxr_fc_rights":21.6},{"date":"2023-11-30T16:00:00.000Z","stockId":2095,"sp":22.53,"lxr_fc_rights":22.3},{"date":"2023-12-03T16:00:00.000Z","stockId":2095,"sp":23.05,"lxr_fc_rights":22.81},{"date":"2023-12-04T16:00:00.000Z","stockId":2095,"sp":22.53,"lxr_fc_rights":22.3},{"date":"2023-12-05T16:00:00.000Z","stockId":2095,"sp":22.22,"lxr_fc_rights":21.99},{"date":"2023-12-06T16:00:00.000Z","stockId":2095,"sp":22.75,"lxr_fc_rights":22.51},{"date":"2023-12-07T16:00:00.000Z","stockId":2095,"sp":22.04,"lxr_fc_rights":21.81},{"date":"2023-12-10T16:00:00.000Z","stockId":2095,"sp":22.38,"lxr_fc_rights":22.15},{"date":"2023-12-11T16:00:00.000Z","stockId":2095,"sp":22.72,"lxr_fc_rights":22.48},{"date":"2023-12-12T16:00:00.000Z","stockId":2095,"sp":22.45,"lxr_fc_rights":22.22},{"date":"2023-12-13T16:00:00.000Z","stockId":2095,"sp":22.31,"lxr_fc_rights":22.08},{"date":"2023-12-14T16:00:00.000Z","stockId":2095,"sp":22.67,"lxr_fc_rights":22.44},{"date":"2023-12-17T16:00:00.000Z","stockId":2095,"sp":22.86,"lxr_fc_rights":22.62},{"date":"2023-12-18T16:00:00.000Z","stockId":2095,"sp":23.5,"lxr_fc_rights":23.26},{"date":"2023-12-19T16:00:00.000Z","stockId":2095,"sp":22.96,"lxr_fc_rights":22.72},{"date":"2023-12-20T16:00:00.000Z","stockId":2095,"sp":24.13,"lxr_fc_rights":23.88},{"date":"2023-12-21T16:00:00.000Z","stockId":2095,"sp":23.23,"lxr_fc_rights":22.99},{"date":"2023-12-24T16:00:00.000Z","stockId":2095,"sp":23.4,"lxr_fc_rights":23.16},{"date":"2023-12-25T16:00:00.000Z","stockId":2095,"sp":21.06,"lxr_fc_rights":20.84},{"date":"2023-12-26T16:00:00.000Z","stockId":2095,"sp":20.07,"lxr_fc_rights":19.86},{"date":"2023-12-27T16:00:00.000Z","stockId":2095,"sp":20.01,"lxr_fc_rights":19.8},{"date":"2023-12-28T16:00:00.000Z","stockId":2095,"sp":20.27,"lxr_fc_rights":20.06},{"date":"2024-01-01T16:00:00.000Z","stockId":2095,"sp":20.06,"lxr_fc_rights":19.85},{"date":"2024-01-02T16:00:00.000Z","stockId":2095,"sp":20.22,"lxr_fc_rights":20.01},{"date":"2024-01-03T16:00:00.000Z","stockId":2095,"sp":20.14,"lxr_fc_rights":19.93},{"date":"2024-01-04T16:00:00.000Z","stockId":2095,"sp":18.45,"lxr_fc_rights":18.26},{"date":"2024-01-07T16:00:00.000Z","stockId":2095,"sp":17.59,"lxr_fc_rights":17.41},{"date":"2024-01-08T16:00:00.000Z","stockId":2095,"sp":17.55,"lxr_fc_rights":17.37},{"date":"2024-01-09T16:00:00.000Z","stockId":2095,"sp":16.94,"lxr_fc_rights":16.76},{"date":"2024-01-10T16:00:00.000Z","stockId":2095,"sp":17.77,"lxr_fc_rights":17.59},{"date":"2024-01-11T16:00:00.000Z","stockId":2095,"sp":17.37,"lxr_fc_rights":17.19},{"date":"2024-01-14T16:00:00.000Z","stockId":2095,"sp":17.31,"lxr_fc_rights":17.13},{"date":"2024-01-15T16:00:00.000Z","stockId":2095,"sp":17.14,"lxr_fc_rights":16.96},{"date":"2024-01-16T16:00:00.000Z","stockId":2095,"sp":16.64,"lxr_fc_rights":16.47},{"date":"2024-01-17T16:00:00.000Z","stockId":2095,"sp":16.64,"lxr_fc_rights":16.47},{"date":"2024-01-18T16:00:00.000Z","stockId":2095,"sp":16.45,"lxr_fc_rights":16.28},{"date":"2024-01-21T16:00:00.000Z","stockId":2095,"sp":15.18,"lxr_fc_rights":15.02},{"date":"2024-01-22T16:00:00.000Z","stockId":2095,"sp":15.61,"lxr_fc_rights":15.45},{"date":"2024-01-23T16:00:00.000Z","stockId":2095,"sp":16.19,"lxr_fc_rights":16.02},{"date":"2024-01-24T16:00:00.000Z","stockId":2095,"sp":16.58,"lxr_fc_rights":16.41},{"date":"2024-01-25T16:00:00.000Z","stockId":2095,"sp":16.59,"lxr_fc_rights":16.42},{"date":"2024-01-28T16:00:00.000Z","stockId":2095,"sp":16.02,"lxr_fc_rights":15.85},{"date":"2024-01-29T16:00:00.000Z","stockId":2095,"sp":15.53,"lxr_fc_rights":15.37},{"date":"2024-01-30T16:00:00.000Z","stockId":2095,"sp":14.66,"lxr_fc_rights":14.51},{"date":"2024-01-31T16:00:00.000Z","stockId":2095,"sp":14.37,"lxr_fc_rights":14.22},{"date":"2024-02-01T16:00:00.000Z","stockId":2095,"sp":13.63,"lxr_fc_rights":13.49},{"date":"2024-02-04T16:00:00.000Z","stockId":2095,"sp":12.27,"lxr_fc_rights":12.14},{"date":"2024-02-05T16:00:00.000Z","stockId":2095,"sp":12.35,"lxr_fc_rights":12.22},{"date":"2024-02-06T16:00:00.000Z","stockId":2095,"sp":12.03,"lxr_fc_rights":11.91},{"date":"2024-02-07T16:00:00.000Z","stockId":2095,"sp":13.2,"lxr_fc_rights":13.06},{"date":"2024-02-18T16:00:00.000Z","stockId":2095,"sp":14.1,"lxr_fc_rights":13.95},{"date":"2024-02-19T16:00:00.000Z","stockId":2095,"sp":14.54,"lxr_fc_rights":14.39},{"date":"2024-02-20T16:00:00.000Z","stockId":2095,"sp":14.6,"lxr_fc_rights":14.45},{"date":"2024-02-21T16:00:00.000Z","stockId":2095,"sp":15.05,"lxr_fc_rights":14.89},{"date":"2024-02-22T16:00:00.000Z","stockId":2095,"sp":15.54,"lxr_fc_rights":15.38},{"date":"2024-02-25T16:00:00.000Z","stockId":2095,"sp":15.71,"lxr_fc_rights":15.55},{"date":"2024-02-26T16:00:00.000Z","stockId":2095,"sp":16.3,"lxr_fc_rights":16.13},{"date":"2024-02-27T16:00:00.000Z","stockId":2095,"sp":14.88,"lxr_fc_rights":14.73},{"date":"2024-02-28T16:00:00.000Z","stockId":2095,"sp":15.6,"lxr_fc_rights":15.44},{"date":"2024-02-29T16:00:00.000Z","stockId":2095,"sp":16.12,"lxr_fc_rights":15.95},{"date":"2024-03-03T16:00:00.000Z","stockId":2095,"sp":16.06,"lxr_fc_rights":15.89},{"date":"2024-03-04T16:00:00.000Z","stockId":2095,"sp":15.7,"lxr_fc_rights":15.54},{"date":"2024-03-05T16:00:00.000Z","stockId":2095,"sp":15.67,"lxr_fc_rights":15.51},{"date":"2024-03-06T16:00:00.000Z","stockId":2095,"sp":15.39,"lxr_fc_rights":15.23},{"date":"2024-03-07T16:00:00.000Z","stockId":2095,"sp":15.5,"lxr_fc_rights":15.34},{"date":"2024-03-10T16:00:00.000Z","stockId":2095,"sp":15.73,"lxr_fc_rights":15.57},{"date":"2024-03-11T16:00:00.000Z","stockId":2095,"sp":16.19,"lxr_fc_rights":16.02},{"date":"2024-03-12T16:00:00.000Z","stockId":2095,"sp":16.3,"lxr_fc_rights":16.13},{"date":"2024-03-13T16:00:00.000Z","stockId":2095,"sp":15.96,"lxr_fc_rights":15.79},{"date":"2024-03-14T16:00:00.000Z","stockId":2095,"sp":16.11,"lxr_fc_rights":15.94},{"date":"2024-03-17T16:00:00.000Z","stockId":2095,"sp":16.45,"lxr_fc_rights":16.28},{"date":"2024-03-18T16:00:00.000Z","stockId":2095,"sp":16.41,"lxr_fc_rights":16.24},{"date":"2024-03-19T16:00:00.000Z","stockId":2095,"sp":16.89,"lxr_fc_rights":16.72},{"date":"2024-03-20T16:00:00.000Z","stockId":2095,"sp":16.89,"lxr_fc_rights":16.72},{"date":"2024-03-21T16:00:00.000Z","stockId":2095,"sp":16.87,"lxr_fc_rights":16.7},{"date":"2024-03-24T16:00:00.000Z","stockId":2095,"sp":16.32,"lxr_fc_rights":16.15},{"date":"2024-03-25T16:00:00.000Z","stockId":2095,"sp":15.92,"lxr_fc_rights":15.76},{"date":"2024-03-26T16:00:00.000Z","stockId":2095,"sp":15.1,"lxr_fc_rights":14.94},{"date":"2024-03-27T16:00:00.000Z","stockId":2095,"sp":15.64,"lxr_fc_rights":15.48},{"date":"2024-03-28T16:00:00.000Z","stockId":2095,"sp":15.6,"lxr_fc_rights":15.44},{"date":"2024-03-31T16:00:00.000Z","stockId":2095,"sp":15.98,"lxr_fc_rights":15.81},{"date":"2024-04-01T16:00:00.000Z","stockId":2095,"sp":15.78,"lxr_fc_rights":15.62},{"date":"2024-04-02T16:00:00.000Z","stockId":2095,"sp":15.36,"lxr_fc_rights":15.2},{"date":"2024-04-07T16:00:00.000Z","stockId":2095,"sp":14.9,"lxr_fc_rights":14.75},{"date":"2024-04-08T16:00:00.000Z","stockId":2095,"sp":15.18,"lxr_fc_rights":15.02},{"date":"2024-04-09T16:00:00.000Z","stockId":2095,"sp":14.58,"lxr_fc_rights":14.43},{"date":"2024-04-10T16:00:00.000Z","stockId":2095,"sp":14.77,"lxr_fc_rights":14.62},{"date":"2024-04-11T16:00:00.000Z","stockId":2095,"sp":14.53,"lxr_fc_rights":14.38},{"date":"2024-04-14T16:00:00.000Z","stockId":2095,"sp":13.79,"lxr_fc_rights":13.65},{"date":"2024-04-15T16:00:00.000Z","stockId":2095,"sp":12.74,"lxr_fc_rights":12.61},{"date":"2024-04-16T16:00:00.000Z","stockId":2095,"sp":13.86,"lxr_fc_rights":13.72},{"date":"2024-04-17T16:00:00.000Z","stockId":2095,"sp":13.7,"lxr_fc_rights":13.56},{"date":"2024-04-18T16:00:00.000Z","stockId":2095,"sp":13.47,"lxr_fc_rights":13.33},{"date":"2024-04-21T16:00:00.000Z","stockId":2095,"sp":13.35,"lxr_fc_rights":13.21},{"date":"2024-04-22T16:00:00.000Z","stockId":2095,"sp":13.73,"lxr_fc_rights":13.59},{"date":"2024-04-23T16:00:00.000Z","stockId":2095,"sp":13.87,"lxr_fc_rights":13.73},{"date":"2024-04-24T16:00:00.000Z","stockId":2095,"sp":13.78,"lxr_fc_rights":13.64},{"date":"2024-04-25T16:00:00.000Z","stockId":2095,"sp":14.08,"lxr_fc_rights":13.93},{"date":"2024-04-28T16:00:00.000Z","stockId":2095,"sp":14.76,"lxr_fc_rights":14.61},{"date":"2024-04-29T16:00:00.000Z","stockId":2095,"sp":14.72,"lxr_fc_rights":14.57},{"date":"2024-05-05T16:00:00.000Z","stockId":2095,"sp":14.77,"lxr_fc_rights":14.62},{"date":"2024-05-06T16:00:00.000Z","stockId":2095,"sp":14.89,"lxr_fc_rights":14.74},{"date":"2024-05-07T16:00:00.000Z","stockId":2095,"sp":14.41,"lxr_fc_rights":14.26},{"date":"2024-05-08T16:00:00.000Z","stockId":2095,"sp":14.5,"lxr_fc_rights":14.35},{"date":"2024-05-09T16:00:00.000Z","stockId":2095,"sp":14.4,"lxr_fc_rights":14.25},{"sp":14.02,"stockId":2095,"date":"2024-05-12T16:00:00.000Z","lxr_fc_rights":13.87},{"sp":14.25,"stockId":2095,"date":"2024-05-13T16:00:00.000Z","lxr_fc_rights":14.1},{"sp":14.13,"stockId":2095,"date":"2024-05-14T16:00:00.000Z","lxr_fc_rights":13.98},{"sp":14.29,"stockId":2095,"date":"2024-05-15T16:00:00.000Z","lxr_fc_rights":14.14},{"sp":14.42,"stockId":2095,"date":"2024-05-16T16:00:00.000Z","lxr_fc_rights":14.27},{"sp":14.37,"stockId":2095,"date":"2024-05-19T16:00:00.000Z","lxr_fc_rights":14.22},{"sp":14.19,"stockId":2095,"date":"2024-05-20T16:00:00.000Z","lxr_fc_rights":14.04},{"sp":14.3,"stockId":2095,"date":"2024-05-21T16:00:00.000Z","lxr_fc_rights":14.15},{"sp":13.84,"stockId":2095,"date":"2024-05-22T16:00:00.000Z","lxr_fc_rights":13.7},{"sp":13.56,"stockId":2095,"date":"2024-05-23T16:00:00.000Z","lxr_fc_rights":13.42},{"sp":13.8,"stockId":2095,"date":"2024-05-26T16:00:00.000Z","lxr_fc_rights":13.66},{"sp":13.35,"stockId":2095,"date":"2024-05-27T16:00:00.000Z","lxr_fc_rights":13.21},{"sp":13.4,"stockId":2095,"date":"2024-05-28T16:00:00.000Z","lxr_fc_rights":13.26},{"sp":13.31,"stockId":2095,"date":"2024-05-29T16:00:00.000Z","lxr_fc_rights":13.17},{"sp":13.57,"stockId":2095,"date":"2024-05-30T16:00:00.000Z","lxr_fc_rights":13.43},{"sp":13.11,"stockId":2095,"date":"2024-06-02T16:00:00.000Z","lxr_fc_rights":12.97},{"sp":12.98,"stockId":2095,"date":"2024-06-03T16:00:00.000Z","lxr_fc_rights":12.85},{"sp":12.77,"stockId":2095,"date":"2024-06-04T16:00:00.000Z","lxr_fc_rights":12.64},{"sp":12.07,"stockId":2095,"date":"2024-06-05T16:00:00.000Z","lxr_fc_rights":11.95},{"sp":12.47,"stockId":2095,"date":"2024-06-06T16:00:00.000Z","lxr_fc_rights":12.34},{"sp":12.54,"stockId":2095,"date":"2024-06-10T16:00:00.000Z","lxr_fc_rights":12.41},{"sp":12.86,"stockId":2095,"date":"2024-06-11T16:00:00.000Z","lxr_fc_rights":12.73},{"sp":12.74,"stockId":2095,"date":"2024-06-12T16:00:00.000Z","lxr_fc_rights":12.61},{"sp":12.79,"stockId":2095,"date":"2024-06-13T16:00:00.000Z","lxr_fc_rights":12.66},{"sp":12.68,"stockId":2095,"date":"2024-06-16T16:00:00.000Z","lxr_fc_rights":12.55},{"sp":12.87,"stockId":2095,"date":"2024-06-17T16:00:00.000Z","lxr_fc_rights":12.74},{"sp":12.73,"stockId":2095,"date":"2024-06-18T16:00:00.000Z","lxr_fc_rights":12.6},{"sp":12.22,"stockId":2095,"date":"2024-06-19T16:00:00.000Z","lxr_fc_rights":12.09},{"sp":12.25,"stockId":2095,"date":"2024-06-20T16:00:00.000Z","lxr_fc_rights":12.17},{"sp":11.79,"stockId":2095,"date":"2024-06-23T16:00:00.000Z","lxr_fc_rights":11.72},{"sp":11.75,"stockId":2095,"date":"2024-06-24T16:00:00.000Z","lxr_fc_rights":11.68},{"sp":12.5,"stockId":2095,"date":"2024-06-25T16:00:00.000Z","lxr_fc_rights":12.42},{"date":"2024-06-26T16:00:00.000Z","stockId":2095,"sp":12.39,"lxr_fc_rights":12.31},{"date":"2024-06-27T16:00:00.000Z","stockId":2095,"sp":12.24,"lxr_fc_rights":12.16},{"date":"2024-06-30T16:00:00.000Z","stockId":2095,"sp":12.28,"lxr_fc_rights":12.2},{"date":"2024-07-01T16:00:00.000Z","stockId":2095,"sp":12.6,"lxr_fc_rights":12.52},{"date":"2024-07-02T16:00:00.000Z","stockId":2095,"sp":12.46,"lxr_fc_rights":12.38},{"date":"2024-07-03T16:00:00.000Z","stockId":2095,"sp":12.03,"lxr_fc_rights":11.95},{"date":"2024-07-04T16:00:00.000Z","stockId":2095,"sp":12.15,"lxr_fc_rights":12.07},{"date":"2024-07-07T16:00:00.000Z","stockId":2095,"sp":11.62,"lxr_fc_rights":11.55},{"date":"2024-07-08T16:00:00.000Z","stockId":2095,"sp":11.65,"lxr_fc_rights":11.58},{"date":"2024-07-09T16:00:00.000Z","stockId":2095,"sp":11.38,"lxr_fc_rights":11.31},{"date":"2024-07-10T16:00:00.000Z","stockId":2095,"sp":12.01,"lxr_fc_rights":11.93},{"date":"2024-07-11T16:00:00.000Z","stockId":2095,"sp":11.76,"lxr_fc_rights":11.69},{"date":"2024-07-14T16:00:00.000Z","stockId":2095,"sp":11.51,"lxr_fc_rights":11.44},{"date":"2024-07-15T16:00:00.000Z","stockId":2095,"sp":11.55,"lxr_fc_rights":11.48},{"date":"2024-07-16T16:00:00.000Z","stockId":2095,"sp":11.49,"lxr_fc_rights":11.42},{"date":"2024-07-17T16:00:00.000Z","stockId":2095,"sp":11.38,"lxr_fc_rights":11.31},{"date":"2024-07-18T16:00:00.000Z","stockId":2095,"sp":11.52,"lxr_fc_rights":11.45},{"date":"2024-07-21T16:00:00.000Z","stockId":2095,"sp":11.69,"lxr_fc_rights":11.62},{"date":"2024-07-22T16:00:00.000Z","stockId":2095,"sp":11.56,"lxr_fc_rights":11.49},{"date":"2024-07-23T16:00:00.000Z","stockId":2095,"sp":11.3,"lxr_fc_rights":11.23},{"date":"2024-07-24T16:00:00.000Z","stockId":2095,"sp":11.45,"lxr_fc_rights":11.38},{"date":"2024-07-25T16:00:00.000Z","stockId":2095,"sp":11.62,"lxr_fc_rights":11.55},{"date":"2024-07-28T16:00:00.000Z","stockId":2095,"sp":11.66,"lxr_fc_rights":11.59},{"date":"2024-07-29T16:00:00.000Z","stockId":2095,"sp":11.75,"lxr_fc_rights":11.68},{"date":"2024-07-30T16:00:00.000Z","stockId":2095,"sp":12.11,"lxr_fc_rights":12.03},{"date":"2024-07-31T16:00:00.000Z","stockId":2095,"sp":12.09,"lxr_fc_rights":12.01},{"date":"2024-08-01T16:00:00.000Z","stockId":2095,"sp":11.85,"lxr_fc_rights":11.78},{"date":"2024-08-04T16:00:00.000Z","stockId":2095,"sp":11.63,"lxr_fc_rights":11.56},{"date":"2024-08-05T16:00:00.000Z","stockId":2095,"sp":11.93,"lxr_fc_rights":11.85},{"date":"2024-08-06T16:00:00.000Z","stockId":2095,"sp":11.92,"lxr_fc_rights":11.84},{"date":"2024-08-07T16:00:00.000Z","stockId":2095,"sp":11.8,"lxr_fc_rights":11.73},{"date":"2024-08-08T16:00:00.000Z","stockId":2095,"sp":11.64,"lxr_fc_rights":11.57},{"date":"2024-08-11T16:00:00.000Z","stockId":2095,"sp":11.41,"lxr_fc_rights":11.34},{"date":"2024-08-12T16:00:00.000Z","stockId":2095,"sp":11.41,"lxr_fc_rights":11.34},{"date":"2024-08-13T16:00:00.000Z","stockId":2095,"sp":11.39,"lxr_fc_rights":11.32},{"date":"2024-08-14T16:00:00.000Z","stockId":2095,"sp":11.54,"lxr_fc_rights":11.47},{"date":"2024-08-15T16:00:00.000Z","stockId":2095,"sp":11.5,"lxr_fc_rights":11.43},{"date":"2024-08-18T16:00:00.000Z","stockId":2095,"sp":11.69,"lxr_fc_rights":11.62},{"date":"2024-08-19T16:00:00.000Z","stockId":2095,"sp":11.35,"lxr_fc_rights":11.28},{"date":"2024-08-20T16:00:00.000Z","stockId":2095,"sp":11.28,"lxr_fc_rights":11.21},{"date":"2024-08-21T16:00:00.000Z","stockId":2095,"sp":10.87,"lxr_fc_rights":10.8},{"date":"2024-08-22T16:00:00.000Z","stockId":2095,"sp":10.95,"lxr_fc_rights":10.88},{"date":"2024-08-25T16:00:00.000Z","stockId":2095,"sp":11.25,"lxr_fc_rights":11.18},{"date":"2024-08-26T16:00:00.000Z","stockId":2095,"sp":10.96,"lxr_fc_rights":10.89},{"date":"2024-08-27T16:00:00.000Z","stockId":2095,"sp":11.09,"lxr_fc_rights":11.02},{"date":"2024-08-28T16:00:00.000Z","stockId":2095,"sp":11.18,"lxr_fc_rights":11.11},{"date":"2024-08-29T16:00:00.000Z","stockId":2095,"sp":11.41,"lxr_fc_rights":11.34},{"date":"2024-09-01T16:00:00.000Z","stockId":2095,"sp":11.22,"lxr_fc_rights":11.15},{"date":"2024-09-02T16:00:00.000Z","stockId":2095,"sp":11.37,"lxr_fc_rights":11.3},{"date":"2024-09-03T16:00:00.000Z","stockId":2095,"sp":11.26,"lxr_fc_rights":11.19},{"date":"2024-09-04T16:00:00.000Z","stockId":2095,"sp":12.39,"lxr_fc_rights":12.31},{"date":"2024-09-05T16:00:00.000Z","stockId":2095,"sp":12.72,"lxr_fc_rights":12.64},{"date":"2024-09-08T16:00:00.000Z","stockId":2095,"sp":12.6,"lxr_fc_rights":12.52},{"date":"2024-09-09T16:00:00.000Z","stockId":2095,"sp":12.46,"lxr_fc_rights":12.38},{"date":"2024-09-10T16:00:00.000Z","stockId":2095,"sp":12.17,"lxr_fc_rights":12.09},{"date":"2024-09-11T16:00:00.000Z","stockId":2095,"sp":12.09,"lxr_fc_rights":12.01},{"date":"2024-09-12T16:00:00.000Z","stockId":2095,"sp":11.75,"lxr_fc_rights":11.68},{"date":"2024-09-17T16:00:00.000Z","stockId":2095,"sp":11.5,"lxr_fc_rights":11.43},{"date":"2024-09-18T16:00:00.000Z","stockId":2095,"sp":12.65,"lxr_fc_rights":12.57},{"date":"2024-09-19T16:00:00.000Z","stockId":2095,"sp":12.65,"lxr_fc_rights":12.57},{"date":"2024-09-22T16:00:00.000Z","stockId":2095,"sp":12.61,"lxr_fc_rights":12.53},{"date":"2024-09-23T16:00:00.000Z","stockId":2095,"sp":13.12,"lxr_fc_rights":13.04},{"date":"2024-09-24T16:00:00.000Z","stockId":2095,"sp":13.24,"lxr_fc_rights":13.16},{"date":"2024-09-25T16:00:00.000Z","stockId":2095,"sp":13.42,"lxr_fc_rights":13.34},{"date":"2024-09-26T16:00:00.000Z","stockId":2095,"sp":14.2,"lxr_fc_rights":14.11},{"date":"2024-09-29T16:00:00.000Z","stockId":2095,"sp":15.55,"lxr_fc_rights":15.45},{"date":"2024-10-07T16:00:00.000Z","stockId":2095,"sp":17.01,"lxr_fc_rights":16.9},{"date":"2024-10-08T16:00:00.000Z","stockId":2095,"sp":15.31,"lxr_fc_rights":15.21},{"date":"2024-10-09T16:00:00.000Z","stockId":2095,"sp":14.79,"lxr_fc_rights":14.7},{"date":"2024-10-10T16:00:00.000Z","stockId":2095,"sp":14.14,"lxr_fc_rights":14.05},{"date":"2024-10-13T16:00:00.000Z","stockId":2095,"sp":14.52,"lxr_fc_rights":14.43},{"date":"2024-10-14T16:00:00.000Z","stockId":2095,"sp":14.44,"lxr_fc_rights":14.35},{"date":"2024-10-15T16:00:00.000Z","stockId":2095,"sp":14.42,"lxr_fc_rights":14.33},{"date":"2024-10-16T16:00:00.000Z","stockId":2095,"sp":14.44,"lxr_fc_rights":14.35},{"date":"2024-10-17T16:00:00.000Z","stockId":2095,"sp":14.7,"lxr_fc_rights":14.61},{"date":"2024-10-20T16:00:00.000Z","stockId":2095,"sp":14.9,"lxr_fc_rights":14.81},{"date":"2024-10-21T16:00:00.000Z","stockId":2095,"sp":15.07,"lxr_fc_rights":14.97},{"date":"2024-10-22T16:00:00.000Z","stockId":2095,"sp":14.9,"lxr_fc_rights":14.81},{"date":"2024-10-23T16:00:00.000Z","stockId":2095,"sp":14.6,"lxr_fc_rights":14.51},{"date":"2024-10-24T16:00:00.000Z","stockId":2095,"sp":14.91,"lxr_fc_rights":14.82},{"date":"2024-10-27T16:00:00.000Z","stockId":2095,"sp":15.23,"lxr_fc_rights":15.13},{"date":"2024-10-28T16:00:00.000Z","stockId":2095,"sp":14.94,"lxr_fc_rights":14.85},{"date":"2024-10-29T16:00:00.000Z","stockId":2095,"sp":14.66,"lxr_fc_rights":14.57},{"date":"2024-10-30T16:00:00.000Z","stockId":2095,"sp":15.01,"lxr_fc_rights":14.92},{"date":"2024-10-31T16:00:00.000Z","stockId":2095,"sp":14.06,"lxr_fc_rights":13.97},{"date":"2024-11-03T16:00:00.000Z","stockId":2095,"sp":14.36,"lxr_fc_rights":14.27},{"date":"2024-11-04T16:00:00.000Z","stockId":2095,"sp":14.92,"lxr_fc_rights":14.83},{"date":"2024-11-05T16:00:00.000Z","stockId":2095,"sp":15.07,"lxr_fc_rights":14.97},{"date":"2024-11-06T16:00:00.000Z","stockId":2095,"sp":15.56,"lxr_fc_rights":15.46},{"date":"2024-11-07T16:00:00.000Z","stockId":2095,"sp":15.56,"lxr_fc_rights":15.46},{"date":"2024-11-10T16:00:00.000Z","stockId":2095,"sp":16.15,"lxr_fc_rights":16.05},{"date":"2024-11-11T16:00:00.000Z","stockId":2095,"sp":15.9,"lxr_fc_rights":15.8},{"date":"2024-11-12T16:00:00.000Z","stockId":2095,"sp":16,"lxr_fc_rights":15.9},{"date":"2024-11-13T16:00:00.000Z","stockId":2095,"sp":15.46,"lxr_fc_rights":15.36},{"date":"2024-11-14T16:00:00.000Z","stockId":2095,"sp":15.52,"lxr_fc_rights":15.42},{"date":"2024-11-17T16:00:00.000Z","stockId":2095,"sp":14.66,"lxr_fc_rights":14.57},{"date":"2024-11-18T16:00:00.000Z","stockId":2095,"sp":16.13,"lxr_fc_rights":16.03},{"date":"2024-11-19T16:00:00.000Z","stockId":2095,"sp":17.74,"lxr_fc_rights":17.63},{"date":"2024-11-20T16:00:00.000Z","stockId":2095,"sp":19.51,"lxr_fc_rights":19.39},{"date":"2024-11-21T16:00:00.000Z","stockId":2095,"sp":21.46,"lxr_fc_rights":21.32},{"date":"2024-11-24T16:00:00.000Z","stockId":2095,"sp":23.61,"lxr_fc_rights":23.46},{"date":"2024-11-25T16:00:00.000Z","stockId":2095,"sp":21.95,"lxr_fc_rights":21.81},{"date":"2024-11-26T16:00:00.000Z","stockId":2095,"sp":24.15,"lxr_fc_rights":24},{"date":"2024-11-27T16:00:00.000Z","stockId":2095,"sp":26.57,"lxr_fc_rights":26.4},{"date":"2024-11-28T16:00:00.000Z","stockId":2095,"sp":29.23,"lxr_fc_rights":29.05},{"date":"2024-12-01T16:00:00.000Z","stockId":2095,"sp":30.02,"lxr_fc_rights":29.83},{"date":"2024-12-02T16:00:00.000Z","stockId":2095,"sp":27.02,"lxr_fc_rights":26.85},{"date":"2024-12-03T16:00:00.000Z","stockId":2095,"sp":24.63,"lxr_fc_rights":24.47},{"date":"2024-12-04T16:00:00.000Z","stockId":2095,"sp":23.38,"lxr_fc_rights":23.23},{"date":"2024-12-05T16:00:00.000Z","stockId":2095,"sp":22.61,"lxr_fc_rights":22.47},{"date":"2024-12-08T16:00:00.000Z","stockId":2095,"sp":22.24,"lxr_fc_rights":22.1},{"date":"2024-12-09T16:00:00.000Z","stockId":2095,"sp":22.6,"lxr_fc_rights":22.46},{"date":"2024-12-10T16:00:00.000Z","stockId":2095,"sp":22.98,"lxr_fc_rights":22.83},{"date":"2024-12-11T16:00:00.000Z","stockId":2095,"sp":23.88,"lxr_fc_rights":23.73},{"date":"2024-12-12T16:00:00.000Z","stockId":2095,"sp":23.28,"lxr_fc_rights":23.13},{"date":"2024-12-15T16:00:00.000Z","stockId":2095,"sp":21.38,"lxr_fc_rights":21.25},{"date":"2024-12-16T16:00:00.000Z","stockId":2095,"sp":20.11,"lxr_fc_rights":19.98},{"date":"2024-12-17T16:00:00.000Z","stockId":2095,"sp":20.12,"lxr_fc_rights":19.99},{"date":"2024-12-18T16:00:00.000Z","stockId":2095,"sp":20.29,"lxr_fc_rights":20.16},{"date":"2024-12-19T16:00:00.000Z","stockId":2095,"sp":20.41,"lxr_fc_rights":20.28},{"date":"2024-12-22T16:00:00.000Z","stockId":2095,"sp":18.98,"lxr_fc_rights":18.86},{"date":"2024-12-23T16:00:00.000Z","stockId":2095,"sp":18.94,"lxr_fc_rights":18.82},{"date":"2024-12-24T16:00:00.000Z","stockId":2095,"sp":18.44,"lxr_fc_rights":18.32},{"date":"2024-12-25T16:00:00.000Z","stockId":2095,"sp":18.85,"lxr_fc_rights":18.73},{"date":"2024-12-26T16:00:00.000Z","stockId":2095,"sp":18.85,"lxr_fc_rights":18.73},{"date":"2024-12-29T16:00:00.000Z","stockId":2095,"sp":18.58,"lxr_fc_rights":18.46},{"date":"2024-12-30T16:00:00.000Z","stockId":2095,"sp":17.95,"lxr_fc_rights":17.84},{"date":"2025-01-01T16:00:00.000Z","stockId":2095,"sp":17.91,"lxr_fc_rights":17.8},{"date":"2025-01-02T16:00:00.000Z","stockId":2095,"sp":16.8,"lxr_fc_rights":16.69},{"date":"2025-01-05T16:00:00.000Z","stockId":2095,"sp":16.81,"lxr_fc_rights":16.7},{"date":"2025-01-06T16:00:00.000Z","stockId":2095,"sp":17.28,"lxr_fc_rights":17.17},{"date":"2025-01-07T16:00:00.000Z","stockId":2095,"sp":17.51,"lxr_fc_rights":17.4},{"date":"2025-01-08T16:00:00.000Z","stockId":2095,"sp":17.88,"lxr_fc_rights":17.77},{"date":"2025-01-09T16:00:00.000Z","stockId":2095,"sp":17.1,"lxr_fc_rights":16.99},{"date":"2025-01-12T16:00:00.000Z","stockId":2095,"sp":17.24,"lxr_fc_rights":17.13},{"date":"2025-01-13T16:00:00.000Z","stockId":2095,"sp":18.35,"lxr_fc_rights":18.23},{"date":"2025-01-14T16:00:00.000Z","stockId":2095,"sp":18.77,"lxr_fc_rights":18.65},{"date":"2025-01-15T16:00:00.000Z","stockId":2095,"sp":19.28,"lxr_fc_rights":19.16},{"date":"2025-01-16T16:00:00.000Z","stockId":2095,"sp":18.45,"lxr_fc_rights":18.33},{"date":"2025-01-19T16:00:00.000Z","stockId":2095,"sp":17.95,"lxr_fc_rights":17.84},{"date":"2025-01-20T16:00:00.000Z","stockId":2095,"sp":17.78,"lxr_fc_rights":17.67},{"date":"2025-01-21T16:00:00.000Z","stockId":2095,"sp":17.38,"lxr_fc_rights":17.27},{"date":"2025-01-22T16:00:00.000Z","stockId":2095,"sp":17.79,"lxr_fc_rights":17.68},{"date":"2025-01-23T16:00:00.000Z","stockId":2095,"sp":18.03,"lxr_fc_rights":17.92},{"date":"2025-01-26T16:00:00.000Z","stockId":2095,"sp":17.28,"lxr_fc_rights":17.17},{"date":"2025-02-04T16:00:00.000Z","stockId":2095,"sp":17.96,"lxr_fc_rights":17.85},{"date":"2025-02-05T16:00:00.000Z","stockId":2095,"sp":18.47,"lxr_fc_rights":18.35},{"date":"2025-02-06T16:00:00.000Z","stockId":2095,"sp":18.82,"lxr_fc_rights":18.7},{"date":"2025-02-09T16:00:00.000Z","stockId":2095,"sp":19.52,"lxr_fc_rights":19.4},{"date":"2025-02-10T16:00:00.000Z","stockId":2095,"sp":19.32,"lxr_fc_rights":19.2},{"date":"2025-02-11T16:00:00.000Z","stockId":2095,"sp":19.59,"lxr_fc_rights":19.47},{"date":"2025-02-12T16:00:00.000Z","stockId":2095,"sp":19.51,"lxr_fc_rights":19.39},{"date":"2025-02-13T16:00:00.000Z","stockId":2095,"sp":21.46,"lxr_fc_rights":21.32},{"date":"2025-02-16T16:00:00.000Z","stockId":2095,"sp":22.23,"lxr_fc_rights":22.09},{"date":"2025-02-17T16:00:00.000Z","stockId":2095,"sp":20.55,"lxr_fc_rights":20.42},{"date":"2025-02-18T16:00:00.000Z","stockId":2095,"sp":21.32,"lxr_fc_rights":21.19},{"date":"2025-02-19T16:00:00.000Z","stockId":2095,"sp":20.99,"lxr_fc_rights":20.86},{"date":"2025-02-20T16:00:00.000Z","stockId":2095,"sp":21.57,"lxr_fc_rights":21.43},{"date":"2025-02-23T16:00:00.000Z","stockId":2095,"sp":20.86,"lxr_fc_rights":20.73},{"date":"2025-02-24T16:00:00.000Z","stockId":2095,"sp":20.26,"lxr_fc_rights":20.13},{"date":"2025-02-25T16:00:00.000Z","stockId":2095,"sp":20.47,"lxr_fc_rights":20.34},{"date":"2025-02-26T16:00:00.000Z","stockId":2095,"sp":20.15,"lxr_fc_rights":20.02},{"date":"2025-02-27T16:00:00.000Z","stockId":2095,"sp":18.93,"lxr_fc_rights":18.81},{"date":"2025-03-02T16:00:00.000Z","stockId":2095,"sp":19.11,"lxr_fc_rights":18.99},{"date":"2025-03-03T16:00:00.000Z","stockId":2095,"sp":19.34,"lxr_fc_rights":19.22},{"date":"2025-03-04T16:00:00.000Z","stockId":2095,"sp":19.36,"lxr_fc_rights":19.24},{"date":"2025-03-05T16:00:00.000Z","stockId":2095,"sp":20.14,"lxr_fc_rights":20.01},{"date":"2025-03-06T16:00:00.000Z","stockId":2095,"sp":19.5,"lxr_fc_rights":19.38},{"date":"2025-03-09T16:00:00.000Z","stockId":2095,"sp":19.25,"lxr_fc_rights":19.13},{"date":"2025-03-10T16:00:00.000Z","stockId":2095,"sp":19.24,"lxr_fc_rights":19.12},{"date":"2025-03-11T16:00:00.000Z","stockId":2095,"sp":19.5,"lxr_fc_rights":19.38},{"date":"2025-03-12T16:00:00.000Z","stockId":2095,"sp":18.92,"lxr_fc_rights":18.8},{"date":"2025-03-13T16:00:00.000Z","stockId":2095,"sp":19.58,"lxr_fc_rights":19.46},{"date":"2025-03-16T16:00:00.000Z","stockId":2095,"sp":19.31,"lxr_fc_rights":19.19},{"date":"2025-03-17T16:00:00.000Z","stockId":2095,"sp":19.27,"lxr_fc_rights":19.15},{"date":"2025-03-18T16:00:00.000Z","stockId":2095,"sp":18.95,"lxr_fc_rights":18.83},{"date":"2025-03-19T16:00:00.000Z","stockId":2095,"sp":18.81,"lxr_fc_rights":18.69},{"date":"2025-03-20T16:00:00.000Z","stockId":2095,"sp":18.3,"lxr_fc_rights":18.18},{"date":"2025-03-23T16:00:00.000Z","stockId":2095,"sp":17.88,"lxr_fc_rights":17.77},{"date":"2025-03-24T16:00:00.000Z","stockId":2095,"sp":17.58,"lxr_fc_rights":17.47},{"date":"2025-03-25T16:00:00.000Z","stockId":2095,"sp":17.69,"lxr_fc_rights":17.58},{"date":"2025-03-26T16:00:00.000Z","stockId":2095,"sp":17.9,"lxr_fc_rights":17.79},{"date":"2025-03-27T16:00:00.000Z","stockId":2095,"sp":17.56,"lxr_fc_rights":17.45},{"date":"2025-03-30T16:00:00.000Z","stockId":2095,"sp":17.37,"lxr_fc_rights":17.26},{"date":"2025-03-31T16:00:00.000Z","stockId":2095,"sp":17.43,"lxr_fc_rights":17.32},{"date":"2025-04-01T16:00:00.000Z","stockId":2095,"sp":17.73,"lxr_fc_rights":17.62},{"date":"2025-04-02T16:00:00.000Z","stockId":2095,"sp":17.29,"lxr_fc_rights":17.18},{"date":"2025-04-06T16:00:00.000Z","stockId":2095,"sp":15.56,"lxr_fc_rights":15.46},{"date":"2025-04-07T16:00:00.000Z","stockId":2095,"sp":14.2,"lxr_fc_rights":14.11},{"date":"2025-04-08T16:00:00.000Z","stockId":2095,"sp":15.03,"lxr_fc_rights":14.94},{"date":"2025-04-09T16:00:00.000Z","stockId":2095,"sp":15.83,"lxr_fc_rights":15.73},{"date":"2025-04-10T16:00:00.000Z","stockId":2095,"sp":16.08,"lxr_fc_rights":15.98},{"date":"2025-04-13T16:00:00.000Z","stockId":2095,"sp":17.69,"lxr_fc_rights":17.58},{"date":"2025-04-14T16:00:00.000Z","stockId":2095,"sp":17.21,"lxr_fc_rights":17.1},{"date":"2025-04-15T16:00:00.000Z","stockId":2095,"sp":16.54,"lxr_fc_rights":16.44},{"date":"2025-04-16T16:00:00.000Z","stockId":2095,"sp":16.7,"lxr_fc_rights":16.59},{"date":"2025-04-17T16:00:00.000Z","stockId":2095,"sp":16.4,"lxr_fc_rights":16.3},{"date":"2025-04-20T16:00:00.000Z","stockId":2095,"sp":18.04,"lxr_fc_rights":17.93},{"date":"2025-04-21T16:00:00.000Z","stockId":2095,"sp":19.84,"lxr_fc_rights":19.71},{"date":"2025-04-22T16:00:00.000Z","stockId":2095,"sp":18.92,"lxr_fc_rights":18.8},{"date":"2025-04-23T16:00:00.000Z","stockId":2095,"sp":18.05,"lxr_fc_rights":17.94},{"date":"2025-04-24T16:00:00.000Z","stockId":2095,"sp":19.86,"lxr_fc_rights":19.73},{"date":"2025-04-27T16:00:00.000Z","stockId":2095,"sp":20.07,"lxr_fc_rights":19.94},{"date":"2025-04-28T16:00:00.000Z","stockId":2095,"sp":18.86,"lxr_fc_rights":18.74},{"date":"2025-04-29T16:00:00.000Z","stockId":2095,"sp":18.65,"lxr_fc_rights":18.53},{"date":"2025-05-05T16:00:00.000Z","stockId":2095,"sp":19.58,"lxr_fc_rights":19.46},{"date":"2025-05-06T16:00:00.000Z","stockId":2095,"sp":19.49,"lxr_fc_rights":19.37},{"date":"2025-05-07T16:00:00.000Z","stockId":2095,"sp":20.16,"lxr_fc_rights":20.03},{"date":"2025-05-08T16:00:00.000Z","stockId":2095,"sp":18.91,"lxr_fc_rights":18.79},{"date":"2025-05-11T16:00:00.000Z","stockId":2095,"sp":20.1,"lxr_fc_rights":19.97},{"date":"2025-05-12T16:00:00.000Z","stockId":2095,"sp":21.28,"lxr_fc_rights":21.15},{"date":"2025-05-13T16:00:00.000Z","stockId":2095,"sp":22.19,"lxr_fc_rights":22.05},{"date":"2025-05-14T16:00:00.000Z","stockId":2095,"sp":20.97,"lxr_fc_rights":20.84},{"date":"2025-05-15T16:00:00.000Z","stockId":2095,"sp":20.56,"lxr_fc_rights":20.43},{"date":"2025-05-18T16:00:00.000Z","stockId":2095,"sp":20.4,"lxr_fc_rights":20.27},{"date":"2025-05-19T16:00:00.000Z","stockId":2095,"sp":20.03,"lxr_fc_rights":19.9},{"date":"2025-05-20T16:00:00.000Z","stockId":2095,"sp":19.44,"lxr_fc_rights":19.32},{"date":"2025-05-21T16:00:00.000Z","stockId":2095,"sp":19.06,"lxr_fc_rights":18.94},{"date":"2025-05-22T16:00:00.000Z","stockId":2095,"sp":18.52,"lxr_fc_rights":18.4},{"date":"2025-05-25T16:00:00.000Z","stockId":2095,"sp":18.76,"lxr_fc_rights":18.64},{"date":"2025-05-26T16:00:00.000Z","stockId":2095,"sp":18.97,"lxr_fc_rights":18.85},{"date":"2025-05-27T16:00:00.000Z","stockId":2095,"sp":19.37,"lxr_fc_rights":19.25},{"date":"2025-05-28T16:00:00.000Z","stockId":2095,"sp":20.2,"lxr_fc_rights":20.07},{"date":"2025-05-29T16:00:00.000Z","stockId":2095,"sp":19.51,"lxr_fc_rights":19.39},{"date":"2025-06-02T16:00:00.000Z","stockId":2095,"sp":19.18,"lxr_fc_rights":19.06},{"date":"2025-06-03T16:00:00.000Z","stockId":2095,"sp":19.15,"lxr_fc_rights":19.03},{"date":"2025-06-04T16:00:00.000Z","stockId":2095,"sp":19.28,"lxr_fc_rights":19.16},{"date":"2025-06-05T16:00:00.000Z","stockId":2095,"sp":19.05,"lxr_fc_rights":18.98},{"date":"2025-06-08T16:00:00.000Z","stockId":2095,"sp":19.75,"lxr_fc_rights":19.68},{"date":"2025-06-09T16:00:00.000Z","stockId":2095,"sp":20.22,"lxr_fc_rights":20.14},{"date":"2025-06-10T16:00:00.000Z","stockId":2095,"sp":20.4,"lxr_fc_rights":20.32},{"date":"2025-06-11T16:00:00.000Z","stockId":2095,"sp":20.12,"lxr_fc_rights":20.04},{"date":"2025-06-12T16:00:00.000Z","stockId":2095,"sp":19.32,"lxr_fc_rights":19.25},{"date":"2025-06-15T16:00:00.000Z","stockId":2095,"sp":19.78,"lxr_fc_rights":19.71},{"date":"2025-06-16T16:00:00.000Z","stockId":2095,"sp":19.92,"lxr_fc_rights":19.85},{"date":"2025-06-17T16:00:00.000Z","stockId":2095,"sp":19.64,"lxr_fc_rights":19.57},{"date":"2025-06-18T16:00:00.000Z","stockId":2095,"sp":18.94,"lxr_fc_rights":18.87},{"date":"2025-06-19T16:00:00.000Z","stockId":2095,"sp":18.41,"lxr_fc_rights":18.34},{"date":"2025-06-22T16:00:00.000Z","stockId":2095,"sp":19.18,"lxr_fc_rights":19.11},{"date":"2025-06-23T16:00:00.000Z","stockId":2095,"sp":19.74,"lxr_fc_rights":19.67},{"date":"2025-06-24T16:00:00.000Z","stockId":2095,"sp":19.74,"lxr_fc_rights":19.67},{"date":"2025-06-25T16:00:00.000Z","stockId":2095,"sp":20.04,"lxr_fc_rights":19.97},{"date":"2025-06-26T16:00:00.000Z","stockId":2095,"sp":19.99,"lxr_fc_rights":19.92},{"date":"2025-06-29T16:00:00.000Z","stockId":2095,"sp":20.28,"lxr_fc_rights":20.2},{"date":"2025-06-30T16:00:00.000Z","stockId":2095,"sp":19.87,"lxr_fc_rights":19.8},{"date":"2025-07-01T16:00:00.000Z","stockId":2095,"sp":19.61,"lxr_fc_rights":19.54},{"date":"2025-07-02T16:00:00.000Z","stockId":2095,"sp":19.56,"lxr_fc_rights":19.49},{"date":"2025-07-03T16:00:00.000Z","stockId":2095,"sp":19.42,"lxr_fc_rights":19.35},{"date":"2025-07-06T16:00:00.000Z","stockId":2095,"sp":21.36,"lxr_fc_rights":21.28},{"date":"2025-07-07T16:00:00.000Z","stockId":2095,"sp":21.45,"lxr_fc_rights":21.37},{"date":"2025-07-08T16:00:00.000Z","stockId":2095,"sp":21.88,"lxr_fc_rights":21.8},{"date":"2025-07-09T16:00:00.000Z","stockId":2095,"sp":22.46,"lxr_fc_rights":22.38},{"date":"2025-07-10T16:00:00.000Z","stockId":2095,"sp":22.4,"lxr_fc_rights":22.32},{"date":"2025-07-13T16:00:00.000Z","stockId":2095,"sp":21.77,"lxr_fc_rights":21.69},{"date":"2025-07-14T16:00:00.000Z","stockId":2095,"sp":21.53,"lxr_fc_rights":21.45},{"date":"2025-07-15T16:00:00.000Z","stockId":2095,"sp":21.26,"lxr_fc_rights":21.18},{"date":"2025-07-16T16:00:00.000Z","stockId":2095,"sp":22.36,"lxr_fc_rights":22.28},{"date":"2025-07-17T16:00:00.000Z","stockId":2095,"sp":21.8,"lxr_fc_rights":21.72},{"date":"2025-07-20T16:00:00.000Z","stockId":2095,"sp":21.57,"lxr_fc_rights":21.49},{"date":"2025-07-21T16:00:00.000Z","stockId":2095,"sp":21.56,"lxr_fc_rights":21.48},{"date":"2025-07-22T16:00:00.000Z","stockId":2095,"sp":21.03,"lxr_fc_rights":20.95},{"date":"2025-07-23T16:00:00.000Z","stockId":2095,"sp":21.1,"lxr_fc_rights":21.02},{"date":"2025-07-24T16:00:00.000Z","stockId":2095,"sp":21.39,"lxr_fc_rights":21.31},{"date":"2025-07-27T16:00:00.000Z","stockId":2095,"sp":21.59,"lxr_fc_rights":21.51},{"date":"2025-07-28T16:00:00.000Z","stockId":2095,"sp":21.36,"lxr_fc_rights":21.28},{"date":"2025-07-29T16:00:00.000Z","stockId":2095,"sp":20.67,"lxr_fc_rights":20.59},{"date":"2025-07-30T16:00:00.000Z","stockId":2095,"sp":20.51,"lxr_fc_rights":20.43},{"date":"2025-07-31T16:00:00.000Z","stockId":2095,"sp":20.58,"lxr_fc_rights":20.5},{"date":"2025-08-03T16:00:00.000Z","stockId":2095,"sp":20.57,"lxr_fc_rights":20.49},{"date":"2025-08-04T16:00:00.000Z","stockId":2095,"sp":20.7,"lxr_fc_rights":20.62},{"date":"2025-08-05T16:00:00.000Z","stockId":2095,"sp":20.7,"lxr_fc_rights":20.62},{"date":"2025-08-06T16:00:00.000Z","stockId":2095,"sp":20.41,"lxr_fc_rights":20.33},{"date":"2025-08-07T16:00:00.000Z","stockId":2095,"sp":20.25,"lxr_fc_rights":20.17},{"date":"2025-08-10T16:00:00.000Z","stockId":2095,"sp":20.79,"lxr_fc_rights":20.71},{"date":"2025-08-11T16:00:00.000Z","stockId":2095,"sp":21.22,"lxr_fc_rights":21.14},{"date":"2025-08-12T16:00:00.000Z","stockId":2095,"sp":21.91,"lxr_fc_rights":21.83},{"date":"2025-08-13T16:00:00.000Z","stockId":2095,"sp":22,"lxr_fc_rights":21.92},{"date":"2025-08-14T16:00:00.000Z","stockId":2095,"sp":21.87,"lxr_fc_rights":21.79},{"date":"2025-08-17T16:00:00.000Z","stockId":2095,"sp":21.98,"lxr_fc_rights":21.9},{"date":"2025-08-18T16:00:00.000Z","stockId":2095,"sp":21.9,"lxr_fc_rights":21.82},{"date":"2025-08-19T16:00:00.000Z","stockId":2095,"sp":22.27,"lxr_fc_rights":22.19},{"date":"2025-08-20T16:00:00.000Z","stockId":2095,"sp":22.46,"lxr_fc_rights":22.38},{"date":"2025-08-21T16:00:00.000Z","stockId":2095,"sp":22.35,"lxr_fc_rights":22.27},{"date":"2025-08-24T16:00:00.000Z","stockId":2095,"sp":21.86,"lxr_fc_rights":21.78},{"date":"2025-08-25T16:00:00.000Z","stockId":2095,"sp":22.6,"lxr_fc_rights":22.52},{"date":"2025-08-26T16:00:00.000Z","stockId":2095,"sp":22.02,"lxr_fc_rights":21.94},{"date":"2025-08-27T16:00:00.000Z","stockId":2095,"sp":22.05,"lxr_fc_rights":21.97},{"date":"2025-08-28T16:00:00.000Z","stockId":2095,"sp":21.58,"lxr_fc_rights":21.5},{"date":"2025-08-31T16:00:00.000Z","stockId":2095,"sp":21.58,"lxr_fc_rights":21.5},{"date":"2025-09-01T16:00:00.000Z","stockId":2095,"sp":20.8,"lxr_fc_rights":20.72},{"date":"2025-09-02T16:00:00.000Z","stockId":2095,"sp":20.36,"lxr_fc_rights":20.28},{"date":"2025-09-03T16:00:00.000Z","stockId":2095,"sp":20.37,"lxr_fc_rights":20.29},{"date":"2025-09-04T16:00:00.000Z","stockId":2095,"sp":20.73,"lxr_fc_rights":20.65},{"date":"2025-09-07T16:00:00.000Z","stockId":2095,"sp":20.8,"lxr_fc_rights":20.72},{"date":"2025-09-08T16:00:00.000Z","stockId":2095,"sp":20.73,"lxr_fc_rights":20.65},{"date":"2025-09-09T16:00:00.000Z","stockId":2095,"sp":20.62,"lxr_fc_rights":20.54},{"date":"2025-09-10T16:00:00.000Z","stockId":2095,"sp":20.82,"lxr_fc_rights":20.74},{"date":"2025-09-11T16:00:00.000Z","stockId":2095,"sp":20.7,"lxr_fc_rights":20.62},{"date":"2025-09-14T16:00:00.000Z","stockId":2095,"sp":20.54,"lxr_fc_rights":20.46},{"date":"2025-09-15T16:00:00.000Z","stockId":2095,"sp":21.2,"lxr_fc_rights":21.12},{"date":"2025-09-16T16:00:00.000Z","stockId":2095,"sp":20.94,"lxr_fc_rights":20.86},{"date":"2025-09-17T16:00:00.000Z","stockId":2095,"sp":20.2,"lxr_fc_rights":20.12},{"date":"2025-09-18T16:00:00.000Z","stockId":2095,"sp":20.16,"lxr_fc_rights":20.08},{"date":"2025-09-21T16:00:00.000Z","stockId":2095,"sp":19.89,"lxr_fc_rights":19.82},{"date":"2025-09-22T16:00:00.000Z","stockId":2095,"sp":19.14,"lxr_fc_rights":19.07},{"date":"2025-09-23T16:00:00.000Z","stockId":2095,"sp":19.58,"lxr_fc_rights":19.51},{"date":"2025-09-24T16:00:00.000Z","stockId":2095,"sp":19.8,"lxr_fc_rights":19.73},{"date":"2025-09-25T16:00:00.000Z","stockId":2095,"sp":19.44,"lxr_fc_rights":19.37},{"date":"2025-09-28T16:00:00.000Z","stockId":2095,"sp":19.44,"lxr_fc_rights":19.37},{"date":"2025-09-29T16:00:00.000Z","stockId":2095,"sp":19.33,"lxr_fc_rights":19.26},{"date":"2025-10-08T16:00:00.000Z","stockId":2095,"sp":19.48,"lxr_fc_rights":19.41},{"date":"2025-10-09T16:00:00.000Z","stockId":2095,"sp":19.46,"lxr_fc_rights":19.39},{"date":"2025-10-12T16:00:00.000Z","stockId":2095,"sp":19.28,"lxr_fc_rights":19.21},{"date":"2025-10-13T16:00:00.000Z","stockId":2095,"sp":19.16,"lxr_fc_rights":19.09},{"date":"2025-10-14T16:00:00.000Z","stockId":2095,"sp":19.58,"lxr_fc_rights":19.51},{"date":"2025-10-15T16:00:00.000Z","stockId":2095,"sp":19.26,"lxr_fc_rights":19.19},{"date":"2025-10-16T16:00:00.000Z","stockId":2095,"sp":18.93,"lxr_fc_rights":18.86},{"date":"2025-10-19T16:00:00.000Z","stockId":2095,"sp":19.26,"lxr_fc_rights":19.19},{"date":"2025-10-20T16:00:00.000Z","stockId":2095,"sp":19.45,"lxr_fc_rights":19.38},{"date":"2025-10-21T16:00:00.000Z","stockId":2095,"sp":19.44,"lxr_fc_rights":19.37},{"date":"2025-10-22T16:00:00.000Z","stockId":2095,"sp":19.56,"lxr_fc_rights":19.49},{"date":"2025-10-23T16:00:00.000Z","stockId":2095,"sp":19.57,"lxr_fc_rights":19.5},{"date":"2025-10-26T16:00:00.000Z","stockId":2095,"sp":19.7,"lxr_fc_rights":19.63},{"date":"2025-10-27T16:00:00.000Z","stockId":2095,"sp":19.73,"lxr_fc_rights":19.66},{"date":"2025-10-28T16:00:00.000Z","stockId":2095,"sp":19.93,"lxr_fc_rights":19.86},{"date":"2025-10-29T16:00:00.000Z","stockId":2095,"sp":19.51,"lxr_fc_rights":19.44},{"date":"2025-10-30T16:00:00.000Z","stockId":2095,"sp":20.05,"lxr_fc_rights":19.98},{"date":"2025-11-02T16:00:00.000Z","stockId":2095,"sp":20.23,"lxr_fc_rights":20.15},{"date":"2025-11-03T16:00:00.000Z","stockId":2095,"sp":20.31,"lxr_fc_rights":20.23},{"date":"2025-11-04T16:00:00.000Z","stockId":2095,"sp":20.12,"lxr_fc_rights":20.04},{"date":"2025-11-05T16:00:00.000Z","stockId":2095,"sp":20,"lxr_fc_rights":19.93},{"date":"2025-11-06T16:00:00.000Z","stockId":2095,"sp":19.78,"lxr_fc_rights":19.71},{"date":"2025-11-09T16:00:00.000Z","stockId":2095,"sp":20.02,"lxr_fc_rights":19.95},{"date":"2025-11-10T16:00:00.000Z","stockId":2095,"sp":19.98,"lxr_fc_rights":19.91},{"date":"2025-11-11T16:00:00.000Z","stockId":2095,"sp":19.79,"lxr_fc_rights":19.72},{"date":"2025-11-12T16:00:00.000Z","stockId":2095,"sp":20.12,"lxr_fc_rights":20.04},{"date":"2025-11-13T16:00:00.000Z","stockId":2095,"sp":19.93,"lxr_fc_rights":19.86},{"date":"2025-11-16T16:00:00.000Z","stockId":2095,"sp":20.24,"lxr_fc_rights":20.16},{"date":"2025-11-17T16:00:00.000Z","stockId":2095,"sp":20.48,"lxr_fc_rights":20.4},{"date":"2025-11-18T16:00:00.000Z","stockId":2095,"sp":20.13,"lxr_fc_rights":20.05},{"date":"2025-11-19T16:00:00.000Z","stockId":2095,"sp":20.06,"lxr_fc_rights":19.99},{"date":"2025-11-20T16:00:00.000Z","stockId":2095,"sp":19.7,"lxr_fc_rights":19.63},{"date":"2025-11-23T16:00:00.000Z","stockId":2095,"sp":20.4,"lxr_fc_rights":20.32},{"date":"2025-11-24T16:00:00.000Z","stockId":2095,"sp":20.54,"lxr_fc_rights":20.46},{"date":"2025-11-25T16:00:00.000Z","stockId":2095,"sp":20.48,"lxr_fc_rights":20.4},{"date":"2025-11-26T16:00:00.000Z","stockId":2095,"sp":20.54,"lxr_fc_rights":20.46},{"date":"2025-11-27T16:00:00.000Z","stockId":2095,"sp":20.34,"lxr_fc_rights":20.26},{"date":"2025-11-30T16:00:00.000Z","stockId":2095,"sp":20.05,"lxr_fc_rights":19.98},{"date":"2025-12-01T16:00:00.000Z","stockId":2095,"sp":19.66,"lxr_fc_rights":19.59},{"date":"2025-12-02T16:00:00.000Z","stockId":2095,"sp":18.66,"lxr_fc_rights":18.59},{"date":"2025-12-03T16:00:00.000Z","stockId":2095,"sp":18.04,"lxr_fc_rights":17.97},{"date":"2025-12-04T16:00:00.000Z","stockId":2095,"sp":18.12,"lxr_fc_rights":18.05},{"date":"2025-12-07T16:00:00.000Z","stockId":2095,"sp":18.18,"lxr_fc_rights":18.11},{"date":"2025-12-08T16:00:00.000Z","stockId":2095,"sp":17.69,"lxr_fc_rights":17.62},{"date":"2025-12-09T16:00:00.000Z","stockId":2095,"sp":17.7,"lxr_fc_rights":17.63},{"date":"2025-12-10T16:00:00.000Z","stockId":2095,"sp":17.28,"lxr_fc_rights":17.22},{"date":"2025-12-11T16:00:00.000Z","stockId":2095,"sp":17.36,"lxr_fc_rights":17.3},{"date":"2025-12-14T16:00:00.000Z","stockId":2095,"sp":17.25,"lxr_fc_rights":17.19},{"date":"2025-12-15T16:00:00.000Z","stockId":2095,"sp":17.27,"lxr_fc_rights":17.21},{"date":"2025-12-16T16:00:00.000Z","stockId":2095,"sp":18.03,"lxr_fc_rights":17.96},{"date":"2025-12-17T16:00:00.000Z","stockId":2095,"sp":17.66,"lxr_fc_rights":17.59},{"date":"2025-12-18T16:00:00.000Z","stockId":2095,"sp":17.88,"lxr_fc_rights":17.81},{"date":"2025-12-21T16:00:00.000Z","stockId":2095,"sp":17.96,"lxr_fc_rights":17.89},{"date":"2025-12-22T16:00:00.000Z","stockId":2095,"sp":17.68,"lxr_fc_rights":17.61},{"date":"2025-12-23T16:00:00.000Z","stockId":2095,"sp":17.79,"lxr_fc_rights":17.72},{"date":"2025-12-24T16:00:00.000Z","stockId":2095,"sp":18.12,"lxr_fc_rights":18.05},{"date":"2025-12-25T16:00:00.000Z","stockId":2095,"sp":17.83,"lxr_fc_rights":17.76},{"date":"2025-12-28T16:00:00.000Z","stockId":2095,"sp":17.93,"lxr_fc_rights":17.86},{"date":"2025-12-29T16:00:00.000Z","stockId":2095,"sp":17.82,"lxr_fc_rights":17.75},{"date":"2025-12-30T16:00:00.000Z","stockId":2095,"sp":18.04,"lxr_fc_rights":17.97},{"date":"2026-01-04T16:00:00.000Z","stockId":2095,"sp":18.56,"lxr_fc_rights":18.49},{"date":"2026-01-05T16:00:00.000Z","stockId":2095,"sp":18.48,"lxr_fc_rights":18.41},{"date":"2026-01-06T16:00:00.000Z","stockId":2095,"sp":18.17,"lxr_fc_rights":18.1},{"date":"2026-01-07T16:00:00.000Z","stockId":2095,"sp":18.54,"lxr_fc_rights":18.47},{"stockId":2095,"date":"2026-01-08T16:00:00.000Z","sp":18.78,"lxr_fc_rights":18.71},{"date":"2026-01-11T16:00:00.000Z","stockId":2095,"sp":19.65,"lxr_fc_rights":19.58},{"date":"2026-01-12T16:00:00.000Z","stockId":2095,"sp":19.67,"lxr_fc_rights":19.6},{"stockId":2095,"date":"2026-01-13T16:00:00.000Z","sp":20.94,"lxr_fc_rights":20.86},{"stockId":2095,"date":"2026-01-14T16:00:00.000Z","sp":20.1,"lxr_fc_rights":20.02},{"date":"2026-01-15T16:00:00.000Z","stockId":2095,"sp":19.25,"lxr_fc_rights":19.18},{"stockId":2095,"date":"2026-01-18T16:00:00.000Z","sp":19.03,"lxr_fc_rights":18.96},{"stockId":2095,"date":"2026-01-19T16:00:00.000Z","sp":18.96,"lxr_fc_rights":18.89},{"stockId":2095,"date":"2026-01-20T16:00:00.000Z","sp":19.17,"lxr_fc_rights":19.1},{"stockId":2095,"date":"2026-01-21T16:00:00.000Z","sp":19.14,"lxr_fc_rights":19.07},{"stockId":2095,"date":"2026-01-22T16:00:00.000Z","sp":19.28,"lxr_fc_rights":19.21},{"stockId":2095,"date":"2026-01-25T16:00:00.000Z","sp":18.94,"lxr_fc_rights":18.87},{"stockId":2095,"date":"2026-01-26T16:00:00.000Z","sp":18.98,"lxr_fc_rights":18.91},{"date":"2026-01-27T16:00:00.000Z","stockId":2095,"sp":18.66,"lxr_fc_rights":18.59},{"date":"2026-01-28T16:00:00.000Z","stockId":2095,"sp":18.74,"lxr_fc_rights":18.67},{"stockId":2095,"date":"2026-01-29T16:00:00.000Z","sp":18.4,"lxr_fc_rights":18.33},{"date":"2026-02-01T16:00:00.000Z","stockId":2095,"sp":18.25,"lxr_fc_rights":18.18},{"stockId":2095,"date":"2026-02-02T16:00:00.000Z","sp":18.46,"lxr_fc_rights":18.39},{"stockId":2095,"date":"2026-02-03T16:00:00.000Z","sp":18.38,"lxr_fc_rights":18.31},{"stockId":2095,"date":"2026-02-04T16:00:00.000Z","sp":18.35,"lxr_fc_rights":18.28},{"date":"2026-02-05T16:00:00.000Z","stockId":2095,"sp":18.25,"lxr_fc_rights":18.18},{"stockId":2095,"date":"2026-02-08T16:00:00.000Z","sp":18.71,"lxr_fc_rights":18.64},{"date":"2026-02-09T16:00:00.000Z","stockId":2095,"sp":18.91,"lxr_fc_rights":18.84},{"date":"2026-02-10T16:00:00.000Z","stockId":2095,"sp":18.63,"lxr_fc_rights":18.56},{"stockId":2095,"date":"2026-02-11T16:00:00.000Z","sp":18.51,"lxr_fc_rights":18.44},{"date":"2026-02-12T16:00:00.000Z","stockId":2095,"sp":18.28,"lxr_fc_rights":18.21},{"stockId":2095,"date":"2026-02-23T16:00:00.000Z","sp":18.21,"lxr_fc_rights":18.14},{"date":"2026-02-24T16:00:00.000Z","stockId":2095,"sp":18.18,"lxr_fc_rights":18.11},{"stockId":2095,"date":"2026-02-25T16:00:00.000Z","sp":20,"lxr_fc_rights":19.93},{"date":"2026-02-26T16:00:00.000Z","stockId":2095,"sp":19.7,"lxr_fc_rights":19.63},{"date":"2026-03-01T16:00:00.000Z","stockId":2095,"sp":19.23,"lxr_fc_rights":19.16},{"stockId":2095,"date":"2026-03-02T16:00:00.000Z","sp":18.8,"lxr_fc_rights":18.73},{"stockId":2095,"date":"2026-03-03T16:00:00.000Z","sp":17.72,"lxr_fc_rights":17.65},{"date":"2026-03-04T16:00:00.000Z","stockId":2095,"sp":18.03,"lxr_fc_rights":17.96},{"stockId":2095,"date":"2026-03-05T16:00:00.000Z","sp":18.2,"lxr_fc_rights":18.13},{"stockId":2095,"date":"2026-03-08T16:00:00.000Z","sp":18.04,"lxr_fc_rights":17.97},{"stockId":2095,"date":"2026-03-09T16:00:00.000Z","sp":18.21,"lxr_fc_rights":18.14},{"stockId":2095,"date":"2026-03-10T16:00:00.000Z","sp":18.02,"lxr_fc_rights":17.95},{"date":"2026-03-11T16:00:00.000Z","stockId":2095,"sp":18.5,"lxr_fc_rights":18.43},{"date":"2026-03-12T16:00:00.000Z","stockId":2095,"sp":18.02,"lxr_fc_rights":17.95},{"stockId":2095,"date":"2026-03-15T16:00:00.000Z","sp":18.1,"lxr_fc_rights":18.03},{"stockId":2095,"date":"2026-03-16T16:00:00.000Z","sp":18.17,"lxr_fc_rights":18.1},{"date":"2026-03-17T16:00:00.000Z","stockId":2095,"sp":18.24,"lxr_fc_rights":18.17},{"date":"2026-03-18T16:00:00.000Z","stockId":2095,"sp":18.4,"lxr_fc_rights":18.33},{"date":"2026-03-19T16:00:00.000Z","stockId":2095,"sp":17.52,"lxr_fc_rights":17.45},{"stockId":2095,"date":"2026-03-22T16:00:00.000Z","sp":15.77,"lxr_fc_rights":15.71},{"date":"2026-03-23T16:00:00.000Z","stockId":2095,"sp":16.61,"lxr_fc_rights":16.55},{"date":"2026-03-24T16:00:00.000Z","stockId":2095,"sp":16.81,"lxr_fc_rights":16.75},{"stockId":2095,"date":"2026-03-25T16:00:00.000Z","sp":16.36,"lxr_fc_rights":16.3},{"stockId":2095,"date":"2026-03-26T16:00:00.000Z","sp":16.76,"lxr_fc_rights":16.7},{"date":"2026-03-29T16:00:00.000Z","stockId":2095,"sp":16.78,"lxr_fc_rights":16.72},{"stockId":2095,"date":"2026-03-30T16:00:00.000Z","sp":16.54,"lxr_fc_rights":16.48},{"stockId":2095,"date":"2026-03-31T16:00:00.000Z","sp":16.71,"lxr_fc_rights":16.65},{"stockId":2095,"date":"2026-04-01T16:00:00.000Z","sp":16.39,"lxr_fc_rights":16.33},{"stockId":2095,"date":"2026-04-02T16:00:00.000Z","sp":15.97,"lxr_fc_rights":15.91},{"date":"2026-04-06T16:00:00.000Z","stockId":2095,"sp":16.33,"lxr_fc_rights":16.27},{"stockId":2095,"date":"2026-04-07T16:00:00.000Z","sp":16.98,"lxr_fc_rights":16.92},{"stockId":2095,"date":"2026-04-08T16:00:00.000Z","sp":16.51,"lxr_fc_rights":16.45},{"date":"2026-04-09T16:00:00.000Z","stockId":2095,"sp":16.78,"lxr_fc_rights":16.72},{"stockId":2095,"date":"2026-04-12T16:00:00.000Z","sp":16.8,"lxr_fc_rights":16.74},{"date":"2026-04-13T16:00:00.000Z","stockId":2095,"sp":16.8,"lxr_fc_rights":16.74},{"date":"2026-04-14T16:00:00.000Z","stockId":2095,"sp":16.54,"lxr_fc_rights":16.48},{"stockId":2095,"date":"2026-04-15T16:00:00.000Z","sp":16.86,"lxr_fc_rights":16.8},{"date":"2026-04-16T16:00:00.000Z","stockId":2095,"sp":16.65,"lxr_fc_rights":16.59},{"date":"2026-04-19T16:00:00.000Z","stockId":2095,"sp":16.67,"lxr_fc_rights":16.61},{"date":"2026-04-20T16:00:00.000Z","stockId":2095,"sp":16.37,"lxr_fc_rights":16.31},{"stockId":2095,"date":"2026-04-21T16:00:00.000Z","sp":16.42,"lxr_fc_rights":16.36},{"stockId":2095,"date":"2026-04-22T16:00:00.000Z","sp":16.28,"lxr_fc_rights":16.22},{"date":"2026-04-23T16:00:00.000Z","stockId":2095,"sp":16.14,"lxr_fc_rights":16.08},{"date":"2026-04-26T16:00:00.000Z","stockId":2095,"sp":16.33,"lxr_fc_rights":16.27},{"stockId":2095,"date":"2026-04-27T16:00:00.000Z","sp":15.61,"lxr_fc_rights":15.55},{"date":"2026-04-28T16:00:00.000Z","stockId":2095,"sp":16.03,"lxr_fc_rights":15.97},{"date":"2026-04-29T16:00:00.000Z","stockId":2095,"sp":16.17,"lxr_fc_rights":16.11},{"date":"2026-05-05T16:00:00.000Z","stockId":2095,"sp":16.52,"lxr_fc_rights":16.46},{"date":"2026-05-06T16:00:00.000Z","stockId":2095,"sp":16.58,"lxr_fc_rights":16.52},{"stockId":2095,"date":"2026-05-07T16:00:00.000Z","sp":16.72,"lxr_fc_rights":16.66},{"date":"2026-05-10T16:00:00.000Z","stockId":2095,"sp":16.75,"lxr_fc_rights":16.69},{"date":"2026-05-11T16:00:00.000Z","stockId":2095,"sp":16.32,"lxr_fc_rights":16.26},{"date":"2026-05-12T16:00:00.000Z","stockId":2095,"sp":16.38,"lxr_fc_rights":16.32},{"stockId":2095,"date":"2026-05-13T16:00:00.000Z","sp":15.81,"lxr_fc_rights":15.75},{"stockId":2095,"date":"2026-05-14T16:00:00.000Z","sp":15.92,"lxr_fc_rights":15.86},{"date":"2026-05-17T16:00:00.000Z","stockId":2095,"sp":15.85,"lxr_fc_rights":15.79},{"date":"2026-05-18T16:00:00.000Z","stockId":2095,"sp":16.1,"lxr_fc_rights":16.04},{"stockId":2095,"date":"2026-05-19T16:00:00.000Z","sp":15.55,"lxr_fc_rights":15.49},{"date":"2026-05-20T16:00:00.000Z","stockId":2095,"sp":15.1,"lxr_fc_rights":15.04},{"stockId":2095,"date":"2026-05-21T16:00:00.000Z","sp":15.09,"lxr_fc_rights":15.03},{"date":"2026-05-24T16:00:00.000Z","stockId":2095,"sp":14.74,"lxr_fc_rights":14.68},{"date":"2026-05-25T16:00:00.000Z","stockId":2095,"sp":14.57,"lxr_fc_rights":14.52},{"stockId":2095,"date":"2026-05-26T16:00:00.000Z","sp":14.28,"lxr_fc_rights":14.23},{"stockId":2095,"date":"2026-05-27T16:00:00.000Z","sp":14.34,"lxr_fc_rights":14.29},{"stockId":2095,"date":"2026-05-28T16:00:00.000Z","sp":14.09,"lxr_fc_rights":14.04},{"stockId":2095,"date":"2026-05-31T16:00:00.000Z","sp":14.57,"lxr_fc_rights":14.52},{"stockId":2095,"date":"2026-06-01T16:00:00.000Z","sp":14.28,"lxr_fc_rights":14.23},{"stockId":2095,"date":"2026-06-02T16:00:00.000Z","sp":14.05,"lxr_fc_rights":14},{"stockId":2095,"date":"2026-06-03T16:00:00.000Z","sp":13.76,"lxr_fc_rights":13.71},{"stockId":2095,"date":"2026-06-04T16:00:00.000Z","sp":13.91,"lxr_fc_rights":13.86},{"date":"2026-06-07T16:00:00.000Z","stockId":2095,"sp":13.64,"lxr_fc_rights":13.59},{"date":"2026-06-08T16:00:00.000Z","stockId":2095,"sp":13.82,"lxr_fc_rights":13.77},{"date":"2026-06-09T16:00:00.000Z","stockId":2095,"sp":13.64,"lxr_fc_rights":13.59},{"date":"2026-06-10T16:00:00.000Z","stockId":2095,"sp":13.28,"lxr_fc_rights":13.23},{"date":"2026-06-11T16:00:00.000Z","stockId":2095,"sp":13.51,"lxr_fc_rights":13.51},{"stockId":2095,"date":"2026-06-14T16:00:00.000Z","sp":13.7,"lxr_fc_rights":13.7},{"stockId":2095,"date":"2026-06-15T16:00:00.000Z","sp":13.77,"lxr_fc_rights":13.77},{"date":"2026-06-16T16:00:00.000Z","stockId":2095,"sp":13.41,"lxr_fc_rights":13.41},{"date":"2026-06-17T16:00:00.000Z","stockId":2095,"sp":13.33,"lxr_fc_rights":13.33},{"stockId":2095,"date":"2026-06-21T16:00:00.000Z","sp":14.42,"lxr_fc_rights":14.42},{"date":"2026-06-22T16:00:00.000Z","stockId":2095,"sp":14.19,"lxr_fc_rights":14.19},{"stockId":2095,"date":"2026-06-23T16:00:00.000Z","sp":13.73,"lxr_fc_rights":13.73},{"stockId":2095,"date":"2026-06-24T16:00:00.000Z","sp":13.44,"lxr_fc_rights":13.44},{"date":"2026-06-25T16:00:00.000Z","stockId":2095,"sp":12.77,"lxr_fc_rights":12.77},{"date":"2026-06-28T16:00:00.000Z","stockId":2095,"sp":12.92,"lxr_fc_rights":12.92},{"date":"2026-06-29T16:00:00.000Z","stockId":2095,"sp":12.8,"lxr_fc_rights":12.8},{"stockId":2095,"date":"2026-06-30T16:00:00.000Z","sp":13.22,"lxr_fc_rights":13.22},{"stockId":2095,"date":"2026-07-01T16:00:00.000Z","sp":13.03,"lxr_fc_rights":13.03},{"stockId":2095,"date":"2026-07-02T16:00:00.000Z","sp":13.11,"lxr_fc_rights":13.11},{"date":"2026-07-05T16:00:00.000Z","stockId":2095,"sp":12.97,"lxr_fc_rights":12.97},{"date":"2026-07-06T16:00:00.000Z","stockId":2095,"sp":12.65,"lxr_fc_rights":12.65},{"date":"2026-07-07T16:00:00.000Z","stockId":2095,"sp":12.77,"lxr_fc_rights":12.77},{"stockId":2095,"date":"2026-07-08T16:00:00.000Z","sp":12.78,"lxr_fc_rights":12.78},{"stockId":2095,"date":"2026-07-09T16:00:00.000Z","sp":13.03,"lxr_fc_rights":13.03},{"stockId":2095,"date":"2026-07-12T16:00:00.000Z","sp":12.55,"lxr_fc_rights":12.55},{"date":"2026-07-13T16:00:00.000Z","stockId":2095,"sp":12.86,"lxr_fc_rights":12.86},{"date":"2026-07-14T16:00:00.000Z","stockId":2095,"sp":13.24,"lxr_fc_rights":13.24},{"date":"2026-07-15T16:00:00.000Z","stockId":2095,"sp":13.55,"lxr_fc_rights":13.55},{"stockId":2095,"date":"2026-07-16T16:00:00.000Z","sp":13.29,"lxr_fc_rights":13.29},{"date":"2026-07-19T16:00:00.000Z","stockId":2095,"sp":13.44,"lxr_fc_rights":13.44},{"date":"2026-07-20T16:00:00.000Z","stockId":2095,"sp":13.41,"lxr_fc_rights":13.41},{"date":"2026-07-21T16:00:00.000Z","stockId":2095,"sp":13.2,"lxr_fc_rights":13.2},{"date":"2026-07-22T16:00:00.000Z","stockId":2095,"sp":13.26,"lxr_fc_rights":13.26},{"date":"2026-07-23T16:00:00.000Z","stockId":2095,"sp":12.9,"lxr_fc_rights":12.9},{"stockId":2095,"date":"2026-07-26T16:00:00.000Z","sp":13.22,"lxr_fc_rights":13.22},{"date":"2026-07-27T16:00:00.000Z","stockId":2095,"sp":13.49,"lxr_fc_rights":13.49},{"date":"2026-07-28T16:00:00.000Z","stockId":2095,"sp":13.6,"lxr_fc_rights":13.6},{"stockId":2095,"date":"2026-07-29T16:00:00.000Z","sp":13.81,"lxr_fc_rights":13.81}]}