window.pageData = {"stock":{"_id":2732,"stockCode":"002732","exchange":"sz","market":"a","stockType":"company","followedNum":416,"ipoDate":"2014-12-04T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":19,"fsTableType":"non_financial","tickerId":2732,"memoNum":7,"establishDate":"2002-12-29T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"燕塘乳业","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"ytry","actualControllerTypes":["state_owned"],"actualControllerName":"广东省农垦集团公司","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-08-21T19:09:36.637Z"}],"province":{"shortName":"广东"},"industry":{"_id":2010000340403,"stockCode":"340403","name":"乳品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":340403,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":18.71035422822483},"pb":{"mcw":2.6789167144522974},"ps_ttm":{"mcw":1.3061090868277643},"dyr":{"mcw":0.03935445934804855}},"staticDividendYieldRatio":0.03935487958589232},"industryGroup":{"cni":[{"_id":2000000000005,"stockCode":"C05","exchange":"sz","stockType":"industry","source":"cni","tickerId":5,"name":"主要消费"},{"_id":2000000000503,"stockCode":"C0503","exchange":"sz","stockType":"industry","source":"cni","tickerId":503,"name":"食品饮料与烟草"},{"_id":2000000050301,"stockCode":"C050301","exchange":"sz","stockType":"industry","source":"cni","tickerId":50301,"name":"食品"}],"sw":[{"_id":2010000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw","tickerId":340000,"source":"sw"},{"_id":2010000340400,"stockCode":"340400","name":"食品加工","stockType":"industry","exchange":"sw","tickerId":340400,"source":"sw"},{"_id":2010000340403,"stockCode":"340403","name":"乳品","stockType":"industry","exchange":"sw","tickerId":340403,"source":"sw"}],"sw_2021":[{"_id":2020000340000,"stockCode":"340000","name":"食品饮料","stockType":"industry","exchange":"sw_2021","tickerId":340000,"source":"sw_2021"},{"_id":2020000340700,"stockCode":"340700","name":"饮料乳品","stockType":"industry","exchange":"sw_2021","tickerId":340700,"source":"sw_2021"},{"_id":2020000340702,"stockCode":"340702","name":"乳品","stockType":"industry","exchange":"sw_2021","tickerId":340702,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000001730192,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30192","tickerId":1730192,"source":"csi","name":"食品","weighting":0.00246},{"_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":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.yantangmilk.com","companyName":"广东燕塘乳业股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-14T16:00:00.000Z","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1222.99万元-1747.13万元，与上年同期相比下降50.00%-65.00%。","maxProfit":17471300,"maxProfitChangeRatio":0.65,"minProfit":12229900,"minProfitChangeRatio":0.5,"performanceType":"sharply_decrease","reason":"本报告期公司业绩变动主要受两方面因素影响，一是公司加大市场开拓与产品推广力度，对盈利形成挤压；二是公司依据国家税收法律法规开展涉税事项自查，增加的企业所得税，计入2026年当期损益。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2732,"type":"tr_dri","cagr_p_r_fs":-0.05171335445296621,"cagr_p_r_fys":-0.1859639178820769,"cagr_p_r_y1":-0.21009725669058965,"cagr_p_r_y3":-0.14553545824100322,"cagr_p_r_y5":-0.13046622501759342,"p_r_fs":-0.4630454856049018,"cagr_p_r_d30":0.13778877887788754,"cagr_p_r_d60":0.03549283390486235,"cagr_p_r_d90":-0.09088621275281783,"last_data_date":"2026-08-20T16:00:00.000Z","period_date":"2014-12-04T16:00:00.000Z","cagr_p_r_y10":-0.05928017119164397,"cagr_p_r_d14":0.033733133433283324,"cagr_p_r_d7":0.007304601899196461},"shnc":{"stockId":2732,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":15402,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":15402,"shnc_q1":-0.10229061024654659,"shnc_q2":-0.09490509490509491,"shnc_q3":-0.1473177213087527,"shnc_y1":-0.13164571235270903,"shnc_y2":-0.09924556991636937,"shnc_d30":-0.04714179658500371,"shnc_d90":-0.10229061024654659},"ple":{"stockId":2732,"type":"ple","ps":1000000,"ps_mc":13790000,"ps_shbt10sh_r":0.010361699920503094,"ps_sc_r":0.0064,"pc":1,"last_data_date":"2026-08-13T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":44.30431128038065,"d_pe_ttm":45.35500297617474,"pb":1.4471576458721684,"pb_wo_gw":1.4475414684715138,"dyr":0.00435097897026831,"mc":2169856500,"mc_om":2169856500,"sp":13.79,"spc":-0.0143,"ta":15313826,"to_r":0.007131808824781185,"cmc":2159047498,"ecmc":907141654.0899999,"ecmc_psh":58898,"shn":15402},"differentMarketStocks":[],"staticDividendYieldRatio":0.00435097897026831},"startDate":"2021-08-22T08:30:56.538Z","endDate":"2026-08-22T08:30:56.538Z","lxrForwardAdjustedList":[{"date":"2026-08-20T16:00:00.000Z","stockId":2732,"sp":13.79,"lxr_fc_rights":13.79},{"date":"2026-08-19T16:00:00.000Z","stockId":2732,"sp":13.99,"lxr_fc_rights":13.99},{"stockId":2732,"date":"2026-08-18T16:00:00.000Z","sp":13.69,"lxr_fc_rights":13.69},{"stockId":2732,"date":"2026-08-17T16:00:00.000Z","sp":14.14,"lxr_fc_rights":14.14},{"stockId":2732,"date":"2026-08-16T16:00:00.000Z","sp":13.95,"lxr_fc_rights":13.95},{"date":"2026-08-13T16:00:00.000Z","stockId":2732,"sp":13.69,"lxr_fc_rights":13.69},{"stockId":2732,"date":"2026-08-12T16:00:00.000Z","sp":13.81,"lxr_fc_rights":13.81},{"stockId":2732,"date":"2026-08-11T16:00:00.000Z","sp":13.94,"lxr_fc_rights":13.94},{"stockId":2732,"date":"2026-08-10T16:00:00.000Z","sp":13.96,"lxr_fc_rights":13.96},{"date":"2026-08-09T16:00:00.000Z","stockId":2732,"sp":13.97,"lxr_fc_rights":13.97},{"stockId":2732,"date":"2026-08-06T16:00:00.000Z","sp":13.34,"lxr_fc_rights":13.34},{"date":"2026-08-05T16:00:00.000Z","stockId":2732,"sp":13.49,"lxr_fc_rights":13.49},{"stockId":2732,"date":"2026-08-04T16:00:00.000Z","sp":13.35,"lxr_fc_rights":13.35},{"date":"2026-08-03T16:00:00.000Z","stockId":2732,"sp":13.47,"lxr_fc_rights":13.47},{"date":"2026-08-02T16:00:00.000Z","stockId":2732,"sp":13.67,"lxr_fc_rights":13.67},{"date":"2026-07-30T16:00:00.000Z","stockId":2732,"sp":13.45,"lxr_fc_rights":13.45},{"date":"2026-07-29T16:00:00.000Z","stockId":2732,"sp":13.23,"lxr_fc_rights":13.23},{"date":"2026-07-28T16:00:00.000Z","stockId":2732,"sp":13.07,"lxr_fc_rights":13.07},{"stockId":2732,"date":"2026-07-27T16:00:00.000Z","sp":12.58,"lxr_fc_rights":12.58},{"date":"2026-07-26T16:00:00.000Z","stockId":2732,"sp":12.34,"lxr_fc_rights":12.34},{"stockId":2732,"date":"2026-07-23T16:00:00.000Z","sp":12.12,"lxr_fc_rights":12.12},{"stockId":2732,"date":"2026-07-22T16:00:00.000Z","sp":12.45,"lxr_fc_rights":12.45},{"stockId":2732,"date":"2026-07-21T16:00:00.000Z","sp":12.12,"lxr_fc_rights":12.12},{"date":"2026-07-20T16:00:00.000Z","stockId":2732,"sp":12.35,"lxr_fc_rights":12.35},{"date":"2026-07-19T16:00:00.000Z","stockId":2732,"sp":12.66,"lxr_fc_rights":12.66},{"stockId":2732,"date":"2026-07-16T16:00:00.000Z","sp":13,"lxr_fc_rights":13},{"stockId":2732,"date":"2026-07-15T16:00:00.000Z","sp":13.27,"lxr_fc_rights":13.27},{"stockId":2732,"date":"2026-07-14T16:00:00.000Z","sp":13.02,"lxr_fc_rights":13.02},{"stockId":2732,"date":"2026-07-13T16:00:00.000Z","sp":12.8,"lxr_fc_rights":12.8},{"stockId":2732,"date":"2026-07-12T16:00:00.000Z","sp":12.51,"lxr_fc_rights":12.51},{"stockId":2732,"date":"2026-07-09T16:00:00.000Z","sp":12.75,"lxr_fc_rights":12.75},{"stockId":2732,"date":"2026-07-08T16:00:00.000Z","sp":12.5,"lxr_fc_rights":12.5},{"stockId":2732,"date":"2026-07-07T16:00:00.000Z","sp":12.65,"lxr_fc_rights":12.65},{"date":"2026-07-06T16:00:00.000Z","stockId":2732,"sp":12.72,"lxr_fc_rights":12.72},{"stockId":2732,"date":"2026-07-05T16:00:00.000Z","sp":13.18,"lxr_fc_rights":13.18},{"date":"2026-07-02T16:00:00.000Z","stockId":2732,"sp":13.01,"lxr_fc_rights":13.01},{"date":"2026-07-01T16:00:00.000Z","stockId":2732,"sp":12.77,"lxr_fc_rights":12.77},{"stockId":2732,"date":"2026-06-30T16:00:00.000Z","sp":12.69,"lxr_fc_rights":12.69},{"date":"2026-06-29T16:00:00.000Z","stockId":2732,"sp":12.4,"lxr_fc_rights":12.4},{"date":"2026-06-28T16:00:00.000Z","stockId":2732,"sp":12.66,"lxr_fc_rights":12.66},{"date":"2026-06-25T16:00:00.000Z","stockId":2732,"sp":12.74,"lxr_fc_rights":12.74},{"stockId":2732,"date":"2026-06-24T16:00:00.000Z","sp":12.92,"lxr_fc_rights":12.86},{"stockId":2732,"date":"2026-06-23T16:00:00.000Z","sp":13.03,"lxr_fc_rights":12.97},{"stockId":2732,"date":"2026-06-22T16:00:00.000Z","sp":13.56,"lxr_fc_rights":13.5},{"stockId":2732,"date":"2026-06-21T16:00:00.000Z","sp":13.38,"lxr_fc_rights":13.32},{"date":"2026-06-17T16:00:00.000Z","stockId":2732,"sp":13.25,"lxr_fc_rights":13.19},{"stockId":2732,"date":"2026-06-16T16:00:00.000Z","sp":13.28,"lxr_fc_rights":13.22},{"date":"2026-06-15T16:00:00.000Z","stockId":2732,"sp":13.64,"lxr_fc_rights":13.58},{"date":"2026-06-14T16:00:00.000Z","stockId":2732,"sp":13.68,"lxr_fc_rights":13.62},{"date":"2026-06-11T16:00:00.000Z","stockId":2732,"sp":13.94,"lxr_fc_rights":13.87},{"date":"2026-06-10T16:00:00.000Z","stockId":2732,"sp":13.8,"lxr_fc_rights":13.74},{"stockId":2732,"date":"2026-06-09T16:00:00.000Z","sp":14.06,"lxr_fc_rights":13.99},{"date":"2026-06-08T16:00:00.000Z","stockId":2732,"sp":14.16,"lxr_fc_rights":14.09},{"date":"2026-06-07T16:00:00.000Z","stockId":2732,"sp":13.96,"lxr_fc_rights":13.89},{"stockId":2732,"date":"2026-06-04T16:00:00.000Z","sp":14.17,"lxr_fc_rights":14.1},{"date":"2026-06-03T16:00:00.000Z","stockId":2732,"sp":13.92,"lxr_fc_rights":13.85},{"date":"2026-06-02T16:00:00.000Z","stockId":2732,"sp":14.29,"lxr_fc_rights":14.22},{"stockId":2732,"date":"2026-06-01T16:00:00.000Z","sp":14.56,"lxr_fc_rights":14.49},{"date":"2026-05-31T16:00:00.000Z","stockId":2732,"sp":14.97,"lxr_fc_rights":14.9},{"date":"2026-05-28T16:00:00.000Z","stockId":2732,"sp":14.62,"lxr_fc_rights":14.55},{"date":"2026-05-27T16:00:00.000Z","stockId":2732,"sp":14.61,"lxr_fc_rights":14.54},{"stockId":2732,"date":"2026-05-26T16:00:00.000Z","sp":14.75,"lxr_fc_rights":14.68},{"date":"2026-05-25T16:00:00.000Z","stockId":2732,"sp":14.87,"lxr_fc_rights":14.8},{"stockId":2732,"date":"2026-05-24T16:00:00.000Z","sp":15.1,"lxr_fc_rights":15.03},{"stockId":2732,"date":"2026-05-21T16:00:00.000Z","sp":15.24,"lxr_fc_rights":15.17},{"stockId":2732,"date":"2026-05-20T16:00:00.000Z","sp":15.15,"lxr_fc_rights":15.08},{"date":"2026-05-19T16:00:00.000Z","stockId":2732,"sp":15.66,"lxr_fc_rights":15.59},{"stockId":2732,"date":"2026-05-18T16:00:00.000Z","sp":15.69,"lxr_fc_rights":15.62},{"date":"2026-05-17T16:00:00.000Z","stockId":2732,"sp":15.62,"lxr_fc_rights":15.55},{"stockId":2732,"date":"2026-05-14T16:00:00.000Z","sp":15.58,"lxr_fc_rights":15.51},{"stockId":2732,"date":"2026-05-13T16:00:00.000Z","sp":15.8,"lxr_fc_rights":15.73},{"date":"2026-05-12T16:00:00.000Z","stockId":2732,"sp":15.83,"lxr_fc_rights":15.76},{"stockId":2732,"date":"2026-05-11T16:00:00.000Z","sp":15.93,"lxr_fc_rights":15.86},{"stockId":2732,"date":"2026-05-10T16:00:00.000Z","sp":16.25,"lxr_fc_rights":16.17},{"date":"2026-05-07T16:00:00.000Z","stockId":2732,"sp":16.31,"lxr_fc_rights":16.23},{"stockId":2732,"date":"2026-05-06T16:00:00.000Z","sp":16.15,"lxr_fc_rights":16.07},{"date":"2026-05-05T16:00:00.000Z","stockId":2732,"sp":16.29,"lxr_fc_rights":16.21},{"date":"2026-04-29T16:00:00.000Z","stockId":2732,"sp":16.42,"lxr_fc_rights":16.34},{"date":"2026-04-28T16:00:00.000Z","stockId":2732,"sp":16.49,"lxr_fc_rights":16.41},{"stockId":2732,"date":"2026-04-27T16:00:00.000Z","sp":16.25,"lxr_fc_rights":16.17},{"date":"2026-04-26T16:00:00.000Z","stockId":2732,"sp":16.28,"lxr_fc_rights":16.2},{"date":"2026-04-23T16:00:00.000Z","stockId":2732,"sp":16.1,"lxr_fc_rights":16.02},{"stockId":2732,"date":"2026-04-22T16:00:00.000Z","sp":15.97,"lxr_fc_rights":15.9},{"stockId":2732,"date":"2026-04-21T16:00:00.000Z","sp":16.05,"lxr_fc_rights":15.97},{"stockId":2732,"date":"2026-04-20T16:00:00.000Z","sp":16.17,"lxr_fc_rights":16.09},{"date":"2026-04-19T16:00:00.000Z","stockId":2732,"sp":16.22,"lxr_fc_rights":16.14},{"stockId":2732,"date":"2026-04-16T16:00:00.000Z","sp":16.18,"lxr_fc_rights":16.1},{"stockId":2732,"date":"2026-04-15T16:00:00.000Z","sp":16.29,"lxr_fc_rights":16.21},{"stockId":2732,"date":"2026-04-14T16:00:00.000Z","sp":16.05,"lxr_fc_rights":15.97},{"date":"2026-04-13T16:00:00.000Z","stockId":2732,"sp":16.11,"lxr_fc_rights":16.03},{"date":"2026-04-12T16:00:00.000Z","stockId":2732,"sp":16.2,"lxr_fc_rights":16.12},{"stockId":2732,"date":"2026-04-09T16:00:00.000Z","sp":16.16,"lxr_fc_rights":16.08},{"date":"2026-04-08T16:00:00.000Z","stockId":2732,"sp":16,"lxr_fc_rights":15.93},{"date":"2026-04-07T16:00:00.000Z","stockId":2732,"sp":16.36,"lxr_fc_rights":16.28},{"date":"2026-04-06T16:00:00.000Z","stockId":2732,"sp":16.1,"lxr_fc_rights":16.02},{"date":"2026-04-02T16:00:00.000Z","stockId":2732,"sp":15.67,"lxr_fc_rights":15.6},{"date":"2026-04-01T16:00:00.000Z","stockId":2732,"sp":16.22,"lxr_fc_rights":16.14},{"stockId":2732,"date":"2026-03-31T16:00:00.000Z","sp":16.38,"lxr_fc_rights":16.3},{"date":"2026-03-30T16:00:00.000Z","stockId":2732,"sp":16.44,"lxr_fc_rights":16.36},{"stockId":2732,"date":"2026-03-29T16:00:00.000Z","sp":17.15,"lxr_fc_rights":17.07},{"stockId":2732,"date":"2026-03-26T16:00:00.000Z","sp":16.87,"lxr_fc_rights":16.79},{"date":"2026-03-25T16:00:00.000Z","stockId":2732,"sp":16.49,"lxr_fc_rights":16.41},{"stockId":2732,"date":"2026-03-24T16:00:00.000Z","sp":16.62,"lxr_fc_rights":16.54},{"stockId":2732,"date":"2026-03-23T16:00:00.000Z","sp":16.31,"lxr_fc_rights":16.23},{"date":"2026-03-22T16:00:00.000Z","stockId":2732,"sp":15.67,"lxr_fc_rights":15.6},{"stockId":2732,"date":"2026-03-19T16:00:00.000Z","sp":16.75,"lxr_fc_rights":16.67},{"stockId":2732,"date":"2026-03-18T16:00:00.000Z","sp":17.23,"lxr_fc_rights":17.15},{"stockId":2732,"date":"2026-03-17T16:00:00.000Z","sp":17.6,"lxr_fc_rights":17.52},{"date":"2026-03-16T16:00:00.000Z","stockId":2732,"sp":17.46,"lxr_fc_rights":17.38},{"date":"2026-03-15T16:00:00.000Z","stockId":2732,"sp":17.72,"lxr_fc_rights":17.64},{"stockId":2732,"date":"2026-03-12T16:00:00.000Z","sp":17.54,"lxr_fc_rights":17.46},{"date":"2026-03-11T16:00:00.000Z","stockId":2732,"sp":17.43,"lxr_fc_rights":17.35},{"date":"2026-03-10T16:00:00.000Z","stockId":2732,"sp":17.71,"lxr_fc_rights":17.63},{"date":"2026-03-09T16:00:00.000Z","stockId":2732,"sp":17.78,"lxr_fc_rights":17.7},{"date":"2026-03-08T16:00:00.000Z","stockId":2732,"sp":17.43,"lxr_fc_rights":17.35},{"date":"2026-03-05T16:00:00.000Z","stockId":2732,"sp":17.54,"lxr_fc_rights":17.46},{"stockId":2732,"date":"2026-03-04T16:00:00.000Z","sp":16.88,"lxr_fc_rights":16.8},{"stockId":2732,"date":"2026-03-03T16:00:00.000Z","sp":17.01,"lxr_fc_rights":16.93},{"date":"2026-03-02T16:00:00.000Z","stockId":2732,"sp":17.18,"lxr_fc_rights":17.1},{"stockId":2732,"date":"2026-03-01T16:00:00.000Z","sp":17.29,"lxr_fc_rights":17.21},{"stockId":2732,"date":"2026-02-26T16:00:00.000Z","sp":17.7,"lxr_fc_rights":17.62},{"stockId":2732,"date":"2026-02-25T16:00:00.000Z","sp":17.65,"lxr_fc_rights":17.57},{"stockId":2732,"date":"2026-02-24T16:00:00.000Z","sp":17.76,"lxr_fc_rights":17.68},{"date":"2026-02-23T16:00:00.000Z","stockId":2732,"sp":17.79,"lxr_fc_rights":17.71},{"date":"2026-02-12T16:00:00.000Z","stockId":2732,"sp":17.57,"lxr_fc_rights":17.49},{"stockId":2732,"date":"2026-02-11T16:00:00.000Z","sp":17.58,"lxr_fc_rights":17.5},{"date":"2026-02-10T16:00:00.000Z","stockId":2732,"sp":17.82,"lxr_fc_rights":17.74},{"date":"2026-02-09T16:00:00.000Z","stockId":2732,"sp":17.96,"lxr_fc_rights":17.88},{"date":"2026-02-08T16:00:00.000Z","stockId":2732,"sp":17.95,"lxr_fc_rights":17.87},{"date":"2026-02-05T16:00:00.000Z","stockId":2732,"sp":17.85,"lxr_fc_rights":17.77},{"date":"2026-02-04T16:00:00.000Z","stockId":2732,"sp":17.91,"lxr_fc_rights":17.83},{"date":"2026-02-03T16:00:00.000Z","stockId":2732,"sp":17.81,"lxr_fc_rights":17.73},{"stockId":2732,"date":"2026-02-02T16:00:00.000Z","sp":17.73,"lxr_fc_rights":17.65},{"stockId":2732,"date":"2026-02-01T16:00:00.000Z","sp":17.48,"lxr_fc_rights":17.4},{"stockId":2732,"date":"2026-01-29T16:00:00.000Z","sp":17.63,"lxr_fc_rights":17.55},{"date":"2026-01-28T16:00:00.000Z","stockId":2732,"sp":17.35,"lxr_fc_rights":17.27},{"date":"2026-01-27T16:00:00.000Z","stockId":2732,"sp":17.25,"lxr_fc_rights":17.17},{"date":"2026-01-26T16:00:00.000Z","stockId":2732,"sp":17.33,"lxr_fc_rights":17.25},{"date":"2026-01-25T16:00:00.000Z","stockId":2732,"sp":17.66,"lxr_fc_rights":17.58},{"date":"2026-01-22T16:00:00.000Z","stockId":2732,"sp":17.65,"lxr_fc_rights":17.57},{"stockId":2732,"date":"2026-01-21T16:00:00.000Z","sp":17.6,"lxr_fc_rights":17.52},{"date":"2026-01-20T16:00:00.000Z","stockId":2732,"sp":17.44,"lxr_fc_rights":17.36},{"stockId":2732,"date":"2026-01-19T16:00:00.000Z","sp":17.46,"lxr_fc_rights":17.38},{"stockId":2732,"date":"2026-01-18T16:00:00.000Z","sp":17.46,"lxr_fc_rights":17.38},{"stockId":2732,"date":"2026-01-15T16:00:00.000Z","sp":17.17,"lxr_fc_rights":17.09},{"date":"2026-01-14T16:00:00.000Z","stockId":2732,"sp":17.22,"lxr_fc_rights":17.14},{"date":"2026-01-13T16:00:00.000Z","stockId":2732,"sp":17.23,"lxr_fc_rights":17.15},{"date":"2026-01-12T16:00:00.000Z","stockId":2732,"sp":17.33,"lxr_fc_rights":17.25},{"stockId":2732,"date":"2026-01-11T16:00:00.000Z","sp":17.37,"lxr_fc_rights":17.29},{"stockId":2732,"date":"2026-01-08T16:00:00.000Z","sp":17.25,"lxr_fc_rights":17.17},{"date":"2026-01-07T16:00:00.000Z","stockId":2732,"sp":17.17,"lxr_fc_rights":17.09},{"date":"2026-01-06T16:00:00.000Z","stockId":2732,"sp":17.06,"lxr_fc_rights":16.98},{"date":"2026-01-05T16:00:00.000Z","stockId":2732,"sp":17.18,"lxr_fc_rights":17.1},{"date":"2026-01-04T16:00:00.000Z","stockId":2732,"sp":17.06,"lxr_fc_rights":16.98},{"date":"2025-12-30T16:00:00.000Z","stockId":2732,"sp":17.02,"lxr_fc_rights":16.94},{"date":"2025-12-29T16:00:00.000Z","stockId":2732,"sp":16.98,"lxr_fc_rights":16.9},{"date":"2025-12-28T16:00:00.000Z","stockId":2732,"sp":17.08,"lxr_fc_rights":17},{"date":"2025-12-25T16:00:00.000Z","stockId":2732,"sp":17.3,"lxr_fc_rights":17.22},{"date":"2025-12-24T16:00:00.000Z","stockId":2732,"sp":17.5,"lxr_fc_rights":17.42},{"date":"2025-12-23T16:00:00.000Z","stockId":2732,"sp":17.66,"lxr_fc_rights":17.58},{"date":"2025-12-22T16:00:00.000Z","stockId":2732,"sp":17.8,"lxr_fc_rights":17.72},{"date":"2025-12-21T16:00:00.000Z","stockId":2732,"sp":18,"lxr_fc_rights":17.92},{"date":"2025-12-18T16:00:00.000Z","stockId":2732,"sp":18.09,"lxr_fc_rights":18.01},{"date":"2025-12-17T16:00:00.000Z","stockId":2732,"sp":17.49,"lxr_fc_rights":17.41},{"date":"2025-12-16T16:00:00.000Z","stockId":2732,"sp":17.3,"lxr_fc_rights":17.22},{"date":"2025-12-15T16:00:00.000Z","stockId":2732,"sp":17.3,"lxr_fc_rights":17.22},{"date":"2025-12-14T16:00:00.000Z","stockId":2732,"sp":17.36,"lxr_fc_rights":17.28},{"date":"2025-12-11T16:00:00.000Z","stockId":2732,"sp":16.84,"lxr_fc_rights":16.76},{"date":"2025-12-10T16:00:00.000Z","stockId":2732,"sp":16.97,"lxr_fc_rights":16.89},{"date":"2025-12-09T16:00:00.000Z","stockId":2732,"sp":17.52,"lxr_fc_rights":17.44},{"date":"2025-12-08T16:00:00.000Z","stockId":2732,"sp":17.7,"lxr_fc_rights":17.62},{"date":"2025-12-07T16:00:00.000Z","stockId":2732,"sp":17.77,"lxr_fc_rights":17.69},{"date":"2025-12-04T16:00:00.000Z","stockId":2732,"sp":17.76,"lxr_fc_rights":17.68},{"date":"2025-12-03T16:00:00.000Z","stockId":2732,"sp":17.6,"lxr_fc_rights":17.52},{"date":"2025-12-02T16:00:00.000Z","stockId":2732,"sp":18.54,"lxr_fc_rights":18.45},{"date":"2025-12-01T16:00:00.000Z","stockId":2732,"sp":18.77,"lxr_fc_rights":18.68},{"date":"2025-11-30T16:00:00.000Z","stockId":2732,"sp":19.19,"lxr_fc_rights":19.1},{"date":"2025-11-27T16:00:00.000Z","stockId":2732,"sp":20.03,"lxr_fc_rights":19.94},{"date":"2025-11-26T16:00:00.000Z","stockId":2732,"sp":18.21,"lxr_fc_rights":18.12},{"date":"2025-11-25T16:00:00.000Z","stockId":2732,"sp":17.87,"lxr_fc_rights":17.79},{"date":"2025-11-24T16:00:00.000Z","stockId":2732,"sp":17.79,"lxr_fc_rights":17.71},{"date":"2025-11-23T16:00:00.000Z","stockId":2732,"sp":17.69,"lxr_fc_rights":17.61},{"date":"2025-11-20T16:00:00.000Z","stockId":2732,"sp":17.38,"lxr_fc_rights":17.3},{"date":"2025-11-19T16:00:00.000Z","stockId":2732,"sp":17.89,"lxr_fc_rights":17.81},{"date":"2025-11-18T16:00:00.000Z","stockId":2732,"sp":18.1,"lxr_fc_rights":18.02},{"date":"2025-11-17T16:00:00.000Z","stockId":2732,"sp":18.35,"lxr_fc_rights":18.26},{"date":"2025-11-16T16:00:00.000Z","stockId":2732,"sp":18.51,"lxr_fc_rights":18.42},{"date":"2025-11-13T16:00:00.000Z","stockId":2732,"sp":17.98,"lxr_fc_rights":17.9},{"date":"2025-11-12T16:00:00.000Z","stockId":2732,"sp":18.15,"lxr_fc_rights":18.06},{"date":"2025-11-11T16:00:00.000Z","stockId":2732,"sp":18.1,"lxr_fc_rights":18.02},{"date":"2025-11-10T16:00:00.000Z","stockId":2732,"sp":18.16,"lxr_fc_rights":18.07},{"date":"2025-11-09T16:00:00.000Z","stockId":2732,"sp":17.93,"lxr_fc_rights":17.85},{"date":"2025-11-06T16:00:00.000Z","stockId":2732,"sp":17.6,"lxr_fc_rights":17.52},{"date":"2025-11-05T16:00:00.000Z","stockId":2732,"sp":17.65,"lxr_fc_rights":17.57},{"date":"2025-11-04T16:00:00.000Z","stockId":2732,"sp":17.65,"lxr_fc_rights":17.57},{"date":"2025-11-03T16:00:00.000Z","stockId":2732,"sp":17.54,"lxr_fc_rights":17.46},{"date":"2025-11-02T16:00:00.000Z","stockId":2732,"sp":17.5,"lxr_fc_rights":17.42},{"date":"2025-10-30T16:00:00.000Z","stockId":2732,"sp":17.33,"lxr_fc_rights":17.25},{"date":"2025-10-29T16:00:00.000Z","stockId":2732,"sp":17.16,"lxr_fc_rights":17.08},{"date":"2025-10-28T16:00:00.000Z","stockId":2732,"sp":17.1,"lxr_fc_rights":17.02},{"date":"2025-10-27T16:00:00.000Z","stockId":2732,"sp":17.45,"lxr_fc_rights":17.37},{"date":"2025-10-26T16:00:00.000Z","stockId":2732,"sp":17.42,"lxr_fc_rights":17.34},{"date":"2025-10-23T16:00:00.000Z","stockId":2732,"sp":17.41,"lxr_fc_rights":17.33},{"date":"2025-10-22T16:00:00.000Z","stockId":2732,"sp":17.6,"lxr_fc_rights":17.52},{"date":"2025-10-21T16:00:00.000Z","stockId":2732,"sp":17.36,"lxr_fc_rights":17.28},{"date":"2025-10-20T16:00:00.000Z","stockId":2732,"sp":17.31,"lxr_fc_rights":17.23},{"date":"2025-10-19T16:00:00.000Z","stockId":2732,"sp":17.05,"lxr_fc_rights":16.97},{"date":"2025-10-16T16:00:00.000Z","stockId":2732,"sp":16.68,"lxr_fc_rights":16.6},{"date":"2025-10-15T16:00:00.000Z","stockId":2732,"sp":16.7,"lxr_fc_rights":16.62},{"date":"2025-10-14T16:00:00.000Z","stockId":2732,"sp":16.85,"lxr_fc_rights":16.77},{"date":"2025-10-13T16:00:00.000Z","stockId":2732,"sp":16.81,"lxr_fc_rights":16.73},{"date":"2025-10-12T16:00:00.000Z","stockId":2732,"sp":16.63,"lxr_fc_rights":16.55},{"date":"2025-10-09T16:00:00.000Z","stockId":2732,"sp":16.65,"lxr_fc_rights":16.57},{"date":"2025-10-08T16:00:00.000Z","stockId":2732,"sp":16.48,"lxr_fc_rights":16.4},{"date":"2025-09-29T16:00:00.000Z","stockId":2732,"sp":16.52,"lxr_fc_rights":16.44},{"date":"2025-09-28T16:00:00.000Z","stockId":2732,"sp":16.58,"lxr_fc_rights":16.5},{"date":"2025-09-25T16:00:00.000Z","stockId":2732,"sp":16.54,"lxr_fc_rights":16.46},{"date":"2025-09-24T16:00:00.000Z","stockId":2732,"sp":16.52,"lxr_fc_rights":16.44},{"date":"2025-09-23T16:00:00.000Z","stockId":2732,"sp":16.61,"lxr_fc_rights":16.53},{"date":"2025-09-22T16:00:00.000Z","stockId":2732,"sp":16.55,"lxr_fc_rights":16.47},{"date":"2025-09-21T16:00:00.000Z","stockId":2732,"sp":16.65,"lxr_fc_rights":16.57},{"date":"2025-09-18T16:00:00.000Z","stockId":2732,"sp":16.93,"lxr_fc_rights":16.85},{"date":"2025-09-17T16:00:00.000Z","stockId":2732,"sp":16.9,"lxr_fc_rights":16.82},{"date":"2025-09-16T16:00:00.000Z","stockId":2732,"sp":17.22,"lxr_fc_rights":17.14},{"date":"2025-09-15T16:00:00.000Z","stockId":2732,"sp":17.38,"lxr_fc_rights":17.3},{"date":"2025-09-14T16:00:00.000Z","stockId":2732,"sp":17.31,"lxr_fc_rights":17.23},{"date":"2025-09-11T16:00:00.000Z","stockId":2732,"sp":17.26,"lxr_fc_rights":17.18},{"date":"2025-09-10T16:00:00.000Z","stockId":2732,"sp":17.44,"lxr_fc_rights":17.36},{"date":"2025-09-09T16:00:00.000Z","stockId":2732,"sp":17.46,"lxr_fc_rights":17.38},{"date":"2025-09-08T16:00:00.000Z","stockId":2732,"sp":17.31,"lxr_fc_rights":17.23},{"date":"2025-09-07T16:00:00.000Z","stockId":2732,"sp":17.38,"lxr_fc_rights":17.3},{"date":"2025-09-04T16:00:00.000Z","stockId":2732,"sp":16.97,"lxr_fc_rights":16.89},{"date":"2025-09-03T16:00:00.000Z","stockId":2732,"sp":17.03,"lxr_fc_rights":16.95},{"date":"2025-09-02T16:00:00.000Z","stockId":2732,"sp":16.66,"lxr_fc_rights":16.58},{"date":"2025-09-01T16:00:00.000Z","stockId":2732,"sp":17.19,"lxr_fc_rights":17.11},{"date":"2025-08-31T16:00:00.000Z","stockId":2732,"sp":17.32,"lxr_fc_rights":17.24},{"date":"2025-08-28T16:00:00.000Z","stockId":2732,"sp":17.21,"lxr_fc_rights":17.13},{"date":"2025-08-27T16:00:00.000Z","stockId":2732,"sp":17.26,"lxr_fc_rights":17.18},{"date":"2025-08-26T16:00:00.000Z","stockId":2732,"sp":17.35,"lxr_fc_rights":17.27},{"date":"2025-08-25T16:00:00.000Z","stockId":2732,"sp":17.71,"lxr_fc_rights":17.63},{"date":"2025-08-24T16:00:00.000Z","stockId":2732,"sp":17.63,"lxr_fc_rights":17.55},{"date":"2025-08-21T16:00:00.000Z","stockId":2732,"sp":17.51,"lxr_fc_rights":17.43},{"date":"2025-08-20T16:00:00.000Z","stockId":2732,"sp":17.54,"lxr_fc_rights":17.46},{"date":"2025-08-19T16:00:00.000Z","stockId":2732,"sp":17.63,"lxr_fc_rights":17.55},{"date":"2025-08-18T16:00:00.000Z","stockId":2732,"sp":17.52,"lxr_fc_rights":17.44},{"date":"2025-08-17T16:00:00.000Z","stockId":2732,"sp":17.25,"lxr_fc_rights":17.17},{"date":"2025-08-14T16:00:00.000Z","stockId":2732,"sp":17.17,"lxr_fc_rights":17.09},{"date":"2025-08-13T16:00:00.000Z","stockId":2732,"sp":17.1,"lxr_fc_rights":17.02},{"date":"2025-08-12T16:00:00.000Z","stockId":2732,"sp":17.37,"lxr_fc_rights":17.29},{"date":"2025-08-11T16:00:00.000Z","stockId":2732,"sp":17.49,"lxr_fc_rights":17.41},{"date":"2025-08-10T16:00:00.000Z","stockId":2732,"sp":17.54,"lxr_fc_rights":17.46},{"date":"2025-08-07T16:00:00.000Z","stockId":2732,"sp":17.39,"lxr_fc_rights":17.31},{"date":"2025-08-06T16:00:00.000Z","stockId":2732,"sp":17.41,"lxr_fc_rights":17.33},{"date":"2025-08-05T16:00:00.000Z","stockId":2732,"sp":17.38,"lxr_fc_rights":17.3},{"date":"2025-08-04T16:00:00.000Z","stockId":2732,"sp":17.42,"lxr_fc_rights":17.34},{"date":"2025-08-03T16:00:00.000Z","stockId":2732,"sp":17.27,"lxr_fc_rights":17.19},{"date":"2025-07-31T16:00:00.000Z","stockId":2732,"sp":17.29,"lxr_fc_rights":17.21},{"date":"2025-07-30T16:00:00.000Z","stockId":2732,"sp":17.16,"lxr_fc_rights":17.08},{"date":"2025-07-29T16:00:00.000Z","stockId":2732,"sp":17.87,"lxr_fc_rights":17.79},{"date":"2025-07-28T16:00:00.000Z","stockId":2732,"sp":17.78,"lxr_fc_rights":17.7},{"date":"2025-07-27T16:00:00.000Z","stockId":2732,"sp":17.7,"lxr_fc_rights":17.62},{"date":"2025-07-24T16:00:00.000Z","stockId":2732,"sp":17.7,"lxr_fc_rights":17.62},{"date":"2025-07-23T16:00:00.000Z","stockId":2732,"sp":18.67,"lxr_fc_rights":18.58},{"date":"2025-07-22T16:00:00.000Z","stockId":2732,"sp":16.97,"lxr_fc_rights":16.89},{"date":"2025-07-21T16:00:00.000Z","stockId":2732,"sp":17.08,"lxr_fc_rights":17},{"date":"2025-07-20T16:00:00.000Z","stockId":2732,"sp":17.16,"lxr_fc_rights":17.08},{"date":"2025-07-17T16:00:00.000Z","stockId":2732,"sp":16.97,"lxr_fc_rights":16.89},{"date":"2025-07-16T16:00:00.000Z","stockId":2732,"sp":16.97,"lxr_fc_rights":16.89},{"date":"2025-07-15T16:00:00.000Z","stockId":2732,"sp":16.92,"lxr_fc_rights":16.84},{"date":"2025-07-14T16:00:00.000Z","stockId":2732,"sp":16.76,"lxr_fc_rights":16.68},{"date":"2025-07-13T16:00:00.000Z","stockId":2732,"sp":17.07,"lxr_fc_rights":16.99},{"date":"2025-07-10T16:00:00.000Z","stockId":2732,"sp":16.98,"lxr_fc_rights":16.9},{"date":"2025-07-09T16:00:00.000Z","stockId":2732,"sp":17.2,"lxr_fc_rights":17.12},{"date":"2025-07-08T16:00:00.000Z","stockId":2732,"sp":17.24,"lxr_fc_rights":17.16},{"date":"2025-07-07T16:00:00.000Z","stockId":2732,"sp":17.25,"lxr_fc_rights":17.17},{"date":"2025-07-06T16:00:00.000Z","stockId":2732,"sp":17.02,"lxr_fc_rights":16.94},{"date":"2025-07-03T16:00:00.000Z","stockId":2732,"sp":16.75,"lxr_fc_rights":16.67},{"date":"2025-07-02T16:00:00.000Z","stockId":2732,"sp":16.69,"lxr_fc_rights":16.61},{"date":"2025-07-01T16:00:00.000Z","stockId":2732,"sp":16.65,"lxr_fc_rights":16.57},{"date":"2025-06-30T16:00:00.000Z","stockId":2732,"sp":16.69,"lxr_fc_rights":16.61},{"date":"2025-06-29T16:00:00.000Z","stockId":2732,"sp":16.47,"lxr_fc_rights":16.39},{"date":"2025-06-26T16:00:00.000Z","stockId":2732,"sp":16.41,"lxr_fc_rights":16.33},{"date":"2025-06-25T16:00:00.000Z","stockId":2732,"sp":16.34,"lxr_fc_rights":16.26},{"date":"2025-06-24T16:00:00.000Z","stockId":2732,"sp":16.31,"lxr_fc_rights":16.23},{"date":"2025-06-23T16:00:00.000Z","stockId":2732,"sp":16.28,"lxr_fc_rights":16.2},{"date":"2025-06-22T16:00:00.000Z","stockId":2732,"sp":16.05,"lxr_fc_rights":15.97},{"date":"2025-06-19T16:00:00.000Z","stockId":2732,"sp":15.9,"lxr_fc_rights":15.83},{"date":"2025-06-18T16:00:00.000Z","stockId":2732,"sp":15.93,"lxr_fc_rights":15.86},{"date":"2025-06-17T16:00:00.000Z","stockId":2732,"sp":16.15,"lxr_fc_rights":16.07},{"date":"2025-06-16T16:00:00.000Z","stockId":2732,"sp":16.64,"lxr_fc_rights":16.41},{"date":"2025-06-15T16:00:00.000Z","stockId":2732,"sp":16.47,"lxr_fc_rights":16.24},{"date":"2025-06-12T16:00:00.000Z","stockId":2732,"sp":16.4,"lxr_fc_rights":16.17},{"date":"2025-06-11T16:00:00.000Z","stockId":2732,"sp":16.71,"lxr_fc_rights":16.48},{"date":"2025-06-10T16:00:00.000Z","stockId":2732,"sp":16.94,"lxr_fc_rights":16.71},{"date":"2025-06-09T16:00:00.000Z","stockId":2732,"sp":16.95,"lxr_fc_rights":16.72},{"date":"2025-06-08T16:00:00.000Z","stockId":2732,"sp":17,"lxr_fc_rights":16.77},{"date":"2025-06-05T16:00:00.000Z","stockId":2732,"sp":16.97,"lxr_fc_rights":16.74},{"date":"2025-06-04T16:00:00.000Z","stockId":2732,"sp":17.15,"lxr_fc_rights":16.91},{"date":"2025-06-03T16:00:00.000Z","stockId":2732,"sp":17.49,"lxr_fc_rights":17.25},{"date":"2025-06-02T16:00:00.000Z","stockId":2732,"sp":17.22,"lxr_fc_rights":16.98},{"date":"2025-05-29T16:00:00.000Z","stockId":2732,"sp":16.88,"lxr_fc_rights":16.65},{"date":"2025-05-28T16:00:00.000Z","stockId":2732,"sp":17.16,"lxr_fc_rights":16.92},{"date":"2025-05-27T16:00:00.000Z","stockId":2732,"sp":17.27,"lxr_fc_rights":17.03},{"date":"2025-05-26T16:00:00.000Z","stockId":2732,"sp":17,"lxr_fc_rights":16.77},{"date":"2025-05-25T16:00:00.000Z","stockId":2732,"sp":16.56,"lxr_fc_rights":16.33},{"date":"2025-05-22T16:00:00.000Z","stockId":2732,"sp":16.24,"lxr_fc_rights":16.02},{"date":"2025-05-21T16:00:00.000Z","stockId":2732,"sp":16.48,"lxr_fc_rights":16.25},{"date":"2025-05-20T16:00:00.000Z","stockId":2732,"sp":16.87,"lxr_fc_rights":16.64},{"date":"2025-05-19T16:00:00.000Z","stockId":2732,"sp":17,"lxr_fc_rights":16.77},{"date":"2025-05-18T16:00:00.000Z","stockId":2732,"sp":16.94,"lxr_fc_rights":16.71},{"date":"2025-05-15T16:00:00.000Z","stockId":2732,"sp":16.41,"lxr_fc_rights":16.18},{"date":"2025-05-14T16:00:00.000Z","stockId":2732,"sp":16.35,"lxr_fc_rights":16.13},{"date":"2025-05-13T16:00:00.000Z","stockId":2732,"sp":16.15,"lxr_fc_rights":15.93},{"date":"2025-05-12T16:00:00.000Z","stockId":2732,"sp":16.22,"lxr_fc_rights":16},{"date":"2025-05-11T16:00:00.000Z","stockId":2732,"sp":16.22,"lxr_fc_rights":16},{"date":"2025-05-08T16:00:00.000Z","stockId":2732,"sp":16.28,"lxr_fc_rights":16.06},{"date":"2025-05-07T16:00:00.000Z","stockId":2732,"sp":16.49,"lxr_fc_rights":16.26},{"date":"2025-05-06T16:00:00.000Z","stockId":2732,"sp":16.34,"lxr_fc_rights":16.12},{"date":"2025-05-05T16:00:00.000Z","stockId":2732,"sp":16.09,"lxr_fc_rights":15.87},{"date":"2025-04-29T16:00:00.000Z","stockId":2732,"sp":15.98,"lxr_fc_rights":15.76},{"date":"2025-04-28T16:00:00.000Z","stockId":2732,"sp":16.41,"lxr_fc_rights":16.18},{"date":"2025-04-27T16:00:00.000Z","stockId":2732,"sp":16.2,"lxr_fc_rights":15.98},{"date":"2025-04-24T16:00:00.000Z","stockId":2732,"sp":16.85,"lxr_fc_rights":16.62},{"date":"2025-04-23T16:00:00.000Z","stockId":2732,"sp":16.8,"lxr_fc_rights":16.57},{"date":"2025-04-22T16:00:00.000Z","stockId":2732,"sp":16.93,"lxr_fc_rights":16.7},{"date":"2025-04-21T16:00:00.000Z","stockId":2732,"sp":17.52,"lxr_fc_rights":17.28},{"date":"2025-04-20T16:00:00.000Z","stockId":2732,"sp":17.43,"lxr_fc_rights":17.19},{"date":"2025-04-17T16:00:00.000Z","stockId":2732,"sp":17.03,"lxr_fc_rights":16.8},{"date":"2025-04-16T16:00:00.000Z","stockId":2732,"sp":18.01,"lxr_fc_rights":17.76},{"date":"2025-04-15T16:00:00.000Z","stockId":2732,"sp":18.24,"lxr_fc_rights":17.99},{"date":"2025-04-14T16:00:00.000Z","stockId":2732,"sp":18.48,"lxr_fc_rights":18.23},{"date":"2025-04-13T16:00:00.000Z","stockId":2732,"sp":19.84,"lxr_fc_rights":19.57},{"date":"2025-04-10T16:00:00.000Z","stockId":2732,"sp":18.04,"lxr_fc_rights":17.79},{"date":"2025-04-09T16:00:00.000Z","stockId":2732,"sp":18.19,"lxr_fc_rights":17.94},{"date":"2025-04-08T16:00:00.000Z","stockId":2732,"sp":16.54,"lxr_fc_rights":16.31},{"date":"2025-04-07T16:00:00.000Z","stockId":2732,"sp":16.16,"lxr_fc_rights":15.94},{"date":"2025-04-06T16:00:00.000Z","stockId":2732,"sp":15.05,"lxr_fc_rights":14.84},{"date":"2025-04-02T16:00:00.000Z","stockId":2732,"sp":16.37,"lxr_fc_rights":16.14},{"date":"2025-04-01T16:00:00.000Z","stockId":2732,"sp":15.99,"lxr_fc_rights":15.77},{"date":"2025-03-31T16:00:00.000Z","stockId":2732,"sp":16.05,"lxr_fc_rights":15.83},{"date":"2025-03-30T16:00:00.000Z","stockId":2732,"sp":15.78,"lxr_fc_rights":15.56},{"date":"2025-03-27T16:00:00.000Z","stockId":2732,"sp":16.47,"lxr_fc_rights":16.24},{"date":"2025-03-26T16:00:00.000Z","stockId":2732,"sp":16.46,"lxr_fc_rights":16.23},{"date":"2025-03-25T16:00:00.000Z","stockId":2732,"sp":16.58,"lxr_fc_rights":16.35},{"date":"2025-03-24T16:00:00.000Z","stockId":2732,"sp":16.41,"lxr_fc_rights":16.18},{"date":"2025-03-23T16:00:00.000Z","stockId":2732,"sp":16.2,"lxr_fc_rights":15.98},{"date":"2025-03-20T16:00:00.000Z","stockId":2732,"sp":16.53,"lxr_fc_rights":16.3},{"date":"2025-03-19T16:00:00.000Z","stockId":2732,"sp":17.08,"lxr_fc_rights":16.85},{"date":"2025-03-18T16:00:00.000Z","stockId":2732,"sp":17.15,"lxr_fc_rights":16.91},{"date":"2025-03-17T16:00:00.000Z","stockId":2732,"sp":17.52,"lxr_fc_rights":17.28},{"date":"2025-03-16T16:00:00.000Z","stockId":2732,"sp":17.23,"lxr_fc_rights":16.99},{"date":"2025-03-13T16:00:00.000Z","stockId":2732,"sp":17.38,"lxr_fc_rights":17.14},{"date":"2025-03-12T16:00:00.000Z","stockId":2732,"sp":15.8,"lxr_fc_rights":15.58},{"date":"2025-03-11T16:00:00.000Z","stockId":2732,"sp":15.78,"lxr_fc_rights":15.56},{"date":"2025-03-10T16:00:00.000Z","stockId":2732,"sp":15.93,"lxr_fc_rights":15.71},{"date":"2025-03-09T16:00:00.000Z","stockId":2732,"sp":15.74,"lxr_fc_rights":15.52},{"date":"2025-03-06T16:00:00.000Z","stockId":2732,"sp":15.71,"lxr_fc_rights":15.49},{"date":"2025-03-05T16:00:00.000Z","stockId":2732,"sp":15.79,"lxr_fc_rights":15.57},{"date":"2025-03-04T16:00:00.000Z","stockId":2732,"sp":15.58,"lxr_fc_rights":15.37},{"date":"2025-03-03T16:00:00.000Z","stockId":2732,"sp":15.78,"lxr_fc_rights":15.56},{"date":"2025-03-02T16:00:00.000Z","stockId":2732,"sp":15.75,"lxr_fc_rights":15.53},{"date":"2025-02-27T16:00:00.000Z","stockId":2732,"sp":15.86,"lxr_fc_rights":15.64},{"date":"2025-02-26T16:00:00.000Z","stockId":2732,"sp":16.22,"lxr_fc_rights":16},{"date":"2025-02-25T16:00:00.000Z","stockId":2732,"sp":15.82,"lxr_fc_rights":15.6},{"date":"2025-02-24T16:00:00.000Z","stockId":2732,"sp":15.61,"lxr_fc_rights":15.4},{"date":"2025-02-23T16:00:00.000Z","stockId":2732,"sp":15.56,"lxr_fc_rights":15.35},{"date":"2025-02-20T16:00:00.000Z","stockId":2732,"sp":15.4,"lxr_fc_rights":15.19},{"date":"2025-02-19T16:00:00.000Z","stockId":2732,"sp":15.54,"lxr_fc_rights":15.33},{"date":"2025-02-18T16:00:00.000Z","stockId":2732,"sp":15.4,"lxr_fc_rights":15.19},{"date":"2025-02-17T16:00:00.000Z","stockId":2732,"sp":15.26,"lxr_fc_rights":15.05},{"date":"2025-02-16T16:00:00.000Z","stockId":2732,"sp":15.66,"lxr_fc_rights":15.44},{"date":"2025-02-13T16:00:00.000Z","stockId":2732,"sp":15.52,"lxr_fc_rights":15.31},{"date":"2025-02-12T16:00:00.000Z","stockId":2732,"sp":15.67,"lxr_fc_rights":15.45},{"date":"2025-02-11T16:00:00.000Z","stockId":2732,"sp":15.72,"lxr_fc_rights":15.5},{"date":"2025-02-10T16:00:00.000Z","stockId":2732,"sp":15.83,"lxr_fc_rights":15.61},{"date":"2025-02-09T16:00:00.000Z","stockId":2732,"sp":15.67,"lxr_fc_rights":15.45},{"date":"2025-02-06T16:00:00.000Z","stockId":2732,"sp":15.4,"lxr_fc_rights":15.19},{"date":"2025-02-05T16:00:00.000Z","stockId":2732,"sp":15.3,"lxr_fc_rights":15.09},{"date":"2025-02-04T16:00:00.000Z","stockId":2732,"sp":15.14,"lxr_fc_rights":14.93},{"date":"2025-01-26T16:00:00.000Z","stockId":2732,"sp":15.28,"lxr_fc_rights":15.07},{"date":"2025-01-23T16:00:00.000Z","stockId":2732,"sp":15.07,"lxr_fc_rights":14.86},{"date":"2025-01-22T16:00:00.000Z","stockId":2732,"sp":15.13,"lxr_fc_rights":14.92},{"date":"2025-01-21T16:00:00.000Z","stockId":2732,"sp":15.13,"lxr_fc_rights":14.92},{"date":"2025-01-20T16:00:00.000Z","stockId":2732,"sp":15.32,"lxr_fc_rights":15.11},{"date":"2025-01-19T16:00:00.000Z","stockId":2732,"sp":15.34,"lxr_fc_rights":15.13},{"date":"2025-01-16T16:00:00.000Z","stockId":2732,"sp":15.19,"lxr_fc_rights":14.98},{"date":"2025-01-15T16:00:00.000Z","stockId":2732,"sp":15.25,"lxr_fc_rights":15.04},{"date":"2025-01-14T16:00:00.000Z","stockId":2732,"sp":15.23,"lxr_fc_rights":15.02},{"date":"2025-01-13T16:00:00.000Z","stockId":2732,"sp":15.05,"lxr_fc_rights":14.84},{"date":"2025-01-12T16:00:00.000Z","stockId":2732,"sp":14.72,"lxr_fc_rights":14.52},{"date":"2025-01-09T16:00:00.000Z","stockId":2732,"sp":14.55,"lxr_fc_rights":14.35},{"date":"2025-01-08T16:00:00.000Z","stockId":2732,"sp":14.95,"lxr_fc_rights":14.74},{"date":"2025-01-07T16:00:00.000Z","stockId":2732,"sp":15.08,"lxr_fc_rights":14.87},{"date":"2025-01-06T16:00:00.000Z","stockId":2732,"sp":15.07,"lxr_fc_rights":14.86},{"date":"2025-01-05T16:00:00.000Z","stockId":2732,"sp":14.89,"lxr_fc_rights":14.69},{"date":"2025-01-02T16:00:00.000Z","stockId":2732,"sp":14.94,"lxr_fc_rights":14.73},{"date":"2025-01-01T16:00:00.000Z","stockId":2732,"sp":15.69,"lxr_fc_rights":15.47},{"date":"2024-12-30T16:00:00.000Z","stockId":2732,"sp":15.71,"lxr_fc_rights":15.49},{"date":"2024-12-29T16:00:00.000Z","stockId":2732,"sp":15.94,"lxr_fc_rights":15.72},{"date":"2024-12-26T16:00:00.000Z","stockId":2732,"sp":16.36,"lxr_fc_rights":16.13},{"date":"2024-12-25T16:00:00.000Z","stockId":2732,"sp":15.99,"lxr_fc_rights":15.77},{"date":"2024-12-24T16:00:00.000Z","stockId":2732,"sp":15.99,"lxr_fc_rights":15.77},{"date":"2024-12-23T16:00:00.000Z","stockId":2732,"sp":16.19,"lxr_fc_rights":15.97},{"date":"2024-12-22T16:00:00.000Z","stockId":2732,"sp":15.98,"lxr_fc_rights":15.76},{"date":"2024-12-19T16:00:00.000Z","stockId":2732,"sp":16.85,"lxr_fc_rights":16.62},{"date":"2024-12-18T16:00:00.000Z","stockId":2732,"sp":16.73,"lxr_fc_rights":16.5},{"date":"2024-12-17T16:00:00.000Z","stockId":2732,"sp":16.85,"lxr_fc_rights":16.62},{"date":"2024-12-16T16:00:00.000Z","stockId":2732,"sp":16.85,"lxr_fc_rights":16.62},{"date":"2024-12-15T16:00:00.000Z","stockId":2732,"sp":17.78,"lxr_fc_rights":17.54},{"date":"2024-12-12T16:00:00.000Z","stockId":2732,"sp":18.04,"lxr_fc_rights":17.79},{"date":"2024-12-11T16:00:00.000Z","stockId":2732,"sp":18.45,"lxr_fc_rights":18.2},{"date":"2024-12-10T16:00:00.000Z","stockId":2732,"sp":17.81,"lxr_fc_rights":17.57},{"date":"2024-12-09T16:00:00.000Z","stockId":2732,"sp":17.51,"lxr_fc_rights":17.27},{"date":"2024-12-08T16:00:00.000Z","stockId":2732,"sp":17.01,"lxr_fc_rights":16.78},{"date":"2024-12-05T16:00:00.000Z","stockId":2732,"sp":16.91,"lxr_fc_rights":16.68},{"date":"2024-12-04T16:00:00.000Z","stockId":2732,"sp":16.69,"lxr_fc_rights":16.46},{"date":"2024-12-03T16:00:00.000Z","stockId":2732,"sp":16.72,"lxr_fc_rights":16.49},{"date":"2024-12-02T16:00:00.000Z","stockId":2732,"sp":17.01,"lxr_fc_rights":16.78},{"date":"2024-12-01T16:00:00.000Z","stockId":2732,"sp":17.16,"lxr_fc_rights":16.92},{"date":"2024-11-28T16:00:00.000Z","stockId":2732,"sp":17.07,"lxr_fc_rights":16.84},{"date":"2024-11-27T16:00:00.000Z","stockId":2732,"sp":16.83,"lxr_fc_rights":16.6},{"date":"2024-11-26T16:00:00.000Z","stockId":2732,"sp":16.45,"lxr_fc_rights":16.22},{"date":"2024-11-25T16:00:00.000Z","stockId":2732,"sp":16.32,"lxr_fc_rights":16.1},{"date":"2024-11-24T16:00:00.000Z","stockId":2732,"sp":16.24,"lxr_fc_rights":16.02},{"date":"2024-11-21T16:00:00.000Z","stockId":2732,"sp":15.82,"lxr_fc_rights":15.6},{"date":"2024-11-20T16:00:00.000Z","stockId":2732,"sp":16.25,"lxr_fc_rights":16.03},{"date":"2024-11-19T16:00:00.000Z","stockId":2732,"sp":16.12,"lxr_fc_rights":15.9},{"date":"2024-11-18T16:00:00.000Z","stockId":2732,"sp":15.88,"lxr_fc_rights":15.66},{"date":"2024-11-17T16:00:00.000Z","stockId":2732,"sp":15.71,"lxr_fc_rights":15.49},{"date":"2024-11-14T16:00:00.000Z","stockId":2732,"sp":15.89,"lxr_fc_rights":15.67},{"date":"2024-11-13T16:00:00.000Z","stockId":2732,"sp":15.96,"lxr_fc_rights":15.74},{"date":"2024-11-12T16:00:00.000Z","stockId":2732,"sp":16.29,"lxr_fc_rights":16.07},{"date":"2024-11-11T16:00:00.000Z","stockId":2732,"sp":16.24,"lxr_fc_rights":16.02},{"date":"2024-11-10T16:00:00.000Z","stockId":2732,"sp":16.29,"lxr_fc_rights":16.07},{"date":"2024-11-07T16:00:00.000Z","stockId":2732,"sp":16.17,"lxr_fc_rights":15.95},{"date":"2024-11-06T16:00:00.000Z","stockId":2732,"sp":16.46,"lxr_fc_rights":16.23},{"date":"2024-11-05T16:00:00.000Z","stockId":2732,"sp":15.84,"lxr_fc_rights":15.62},{"date":"2024-11-04T16:00:00.000Z","stockId":2732,"sp":15.79,"lxr_fc_rights":15.57},{"date":"2024-11-03T16:00:00.000Z","stockId":2732,"sp":15.62,"lxr_fc_rights":15.41},{"date":"2024-10-31T16:00:00.000Z","stockId":2732,"sp":15.34,"lxr_fc_rights":15.13},{"date":"2024-10-30T16:00:00.000Z","stockId":2732,"sp":15.51,"lxr_fc_rights":15.3},{"date":"2024-10-29T16:00:00.000Z","stockId":2732,"sp":15.49,"lxr_fc_rights":15.28},{"date":"2024-10-28T16:00:00.000Z","stockId":2732,"sp":15.49,"lxr_fc_rights":15.28},{"date":"2024-10-27T16:00:00.000Z","stockId":2732,"sp":16,"lxr_fc_rights":15.78},{"date":"2024-10-24T16:00:00.000Z","stockId":2732,"sp":15.46,"lxr_fc_rights":15.25},{"date":"2024-10-23T16:00:00.000Z","stockId":2732,"sp":15.3,"lxr_fc_rights":15.09},{"date":"2024-10-22T16:00:00.000Z","stockId":2732,"sp":15.35,"lxr_fc_rights":15.14},{"date":"2024-10-21T16:00:00.000Z","stockId":2732,"sp":15.38,"lxr_fc_rights":15.17},{"date":"2024-10-20T16:00:00.000Z","stockId":2732,"sp":15.07,"lxr_fc_rights":14.86},{"date":"2024-10-17T16:00:00.000Z","stockId":2732,"sp":15.1,"lxr_fc_rights":14.89},{"date":"2024-10-16T16:00:00.000Z","stockId":2732,"sp":14.89,"lxr_fc_rights":14.69},{"date":"2024-10-15T16:00:00.000Z","stockId":2732,"sp":15.05,"lxr_fc_rights":14.84},{"date":"2024-10-14T16:00:00.000Z","stockId":2732,"sp":14.99,"lxr_fc_rights":14.78},{"date":"2024-10-13T16:00:00.000Z","stockId":2732,"sp":15.29,"lxr_fc_rights":15.08},{"date":"2024-10-10T16:00:00.000Z","stockId":2732,"sp":15.2,"lxr_fc_rights":14.99},{"date":"2024-10-09T16:00:00.000Z","stockId":2732,"sp":15.47,"lxr_fc_rights":15.26},{"date":"2024-10-08T16:00:00.000Z","stockId":2732,"sp":15.41,"lxr_fc_rights":15.2},{"date":"2024-10-07T16:00:00.000Z","stockId":2732,"sp":16.84,"lxr_fc_rights":16.61},{"date":"2024-09-29T16:00:00.000Z","stockId":2732,"sp":16.49,"lxr_fc_rights":16.26},{"date":"2024-09-26T16:00:00.000Z","stockId":2732,"sp":15.4,"lxr_fc_rights":15.19},{"date":"2024-09-25T16:00:00.000Z","stockId":2732,"sp":14.74,"lxr_fc_rights":14.54},{"date":"2024-09-24T16:00:00.000Z","stockId":2732,"sp":14.17,"lxr_fc_rights":13.98},{"date":"2024-09-23T16:00:00.000Z","stockId":2732,"sp":14.16,"lxr_fc_rights":13.97},{"date":"2024-09-22T16:00:00.000Z","stockId":2732,"sp":13.71,"lxr_fc_rights":13.52},{"date":"2024-09-19T16:00:00.000Z","stockId":2732,"sp":13.89,"lxr_fc_rights":13.7},{"date":"2024-09-18T16:00:00.000Z","stockId":2732,"sp":13.97,"lxr_fc_rights":13.78},{"date":"2024-09-17T16:00:00.000Z","stockId":2732,"sp":13.31,"lxr_fc_rights":13.13},{"date":"2024-09-12T16:00:00.000Z","stockId":2732,"sp":13.46,"lxr_fc_rights":13.27},{"date":"2024-09-11T16:00:00.000Z","stockId":2732,"sp":13.59,"lxr_fc_rights":13.4},{"date":"2024-09-10T16:00:00.000Z","stockId":2732,"sp":13.71,"lxr_fc_rights":13.52},{"date":"2024-09-09T16:00:00.000Z","stockId":2732,"sp":13.77,"lxr_fc_rights":13.58},{"date":"2024-09-08T16:00:00.000Z","stockId":2732,"sp":13.67,"lxr_fc_rights":13.48},{"date":"2024-09-05T16:00:00.000Z","stockId":2732,"sp":13.53,"lxr_fc_rights":13.34},{"date":"2024-09-04T16:00:00.000Z","stockId":2732,"sp":13.77,"lxr_fc_rights":13.58},{"date":"2024-09-03T16:00:00.000Z","stockId":2732,"sp":13.65,"lxr_fc_rights":13.46},{"date":"2024-09-02T16:00:00.000Z","stockId":2732,"sp":13.7,"lxr_fc_rights":13.51},{"date":"2024-09-01T16:00:00.000Z","stockId":2732,"sp":13.53,"lxr_fc_rights":13.34},{"date":"2024-08-29T16:00:00.000Z","stockId":2732,"sp":13.64,"lxr_fc_rights":13.45},{"date":"2024-08-28T16:00:00.000Z","stockId":2732,"sp":13.57,"lxr_fc_rights":13.38},{"date":"2024-08-27T16:00:00.000Z","stockId":2732,"sp":13.42,"lxr_fc_rights":13.24},{"date":"2024-08-26T16:00:00.000Z","stockId":2732,"sp":13.42,"lxr_fc_rights":13.24},{"date":"2024-08-25T16:00:00.000Z","stockId":2732,"sp":13.36,"lxr_fc_rights":13.18},{"date":"2024-08-22T16:00:00.000Z","stockId":2732,"sp":13.23,"lxr_fc_rights":13.05},{"date":"2024-08-21T16:00:00.000Z","stockId":2732,"sp":13.37,"lxr_fc_rights":13.19},{"date":"2024-08-20T16:00:00.000Z","stockId":2732,"sp":13.45,"lxr_fc_rights":13.27},{"date":"2024-08-19T16:00:00.000Z","stockId":2732,"sp":13.67,"lxr_fc_rights":13.48},{"date":"2024-08-18T16:00:00.000Z","stockId":2732,"sp":13.92,"lxr_fc_rights":13.73},{"date":"2024-08-15T16:00:00.000Z","stockId":2732,"sp":14,"lxr_fc_rights":13.81},{"date":"2024-08-14T16:00:00.000Z","stockId":2732,"sp":14.17,"lxr_fc_rights":13.98},{"date":"2024-08-13T16:00:00.000Z","stockId":2732,"sp":14.18,"lxr_fc_rights":13.98},{"date":"2024-08-12T16:00:00.000Z","stockId":2732,"sp":14.23,"lxr_fc_rights":14.03},{"date":"2024-08-11T16:00:00.000Z","stockId":2732,"sp":14.29,"lxr_fc_rights":14.09},{"date":"2024-08-08T16:00:00.000Z","stockId":2732,"sp":14.31,"lxr_fc_rights":14.11},{"date":"2024-08-07T16:00:00.000Z","stockId":2732,"sp":14.45,"lxr_fc_rights":14.25},{"date":"2024-08-06T16:00:00.000Z","stockId":2732,"sp":14.33,"lxr_fc_rights":14.13},{"date":"2024-08-05T16:00:00.000Z","stockId":2732,"sp":14.41,"lxr_fc_rights":14.21},{"date":"2024-08-04T16:00:00.000Z","stockId":2732,"sp":14.24,"lxr_fc_rights":14.04},{"date":"2024-08-01T16:00:00.000Z","stockId":2732,"sp":14.22,"lxr_fc_rights":14.02},{"date":"2024-07-31T16:00:00.000Z","stockId":2732,"sp":14.27,"lxr_fc_rights":14.07},{"date":"2024-07-30T16:00:00.000Z","stockId":2732,"sp":14.38,"lxr_fc_rights":14.18},{"date":"2024-07-29T16:00:00.000Z","stockId":2732,"sp":13.98,"lxr_fc_rights":13.79},{"date":"2024-07-28T16:00:00.000Z","stockId":2732,"sp":13.89,"lxr_fc_rights":13.7},{"date":"2024-07-25T16:00:00.000Z","stockId":2732,"sp":13.97,"lxr_fc_rights":13.78},{"date":"2024-07-24T16:00:00.000Z","stockId":2732,"sp":13.8,"lxr_fc_rights":13.61},{"date":"2024-07-23T16:00:00.000Z","stockId":2732,"sp":13.69,"lxr_fc_rights":13.5},{"date":"2024-07-22T16:00:00.000Z","stockId":2732,"sp":13.99,"lxr_fc_rights":13.8},{"date":"2024-07-21T16:00:00.000Z","stockId":2732,"sp":14.22,"lxr_fc_rights":14.02},{"date":"2024-07-18T16:00:00.000Z","stockId":2732,"sp":14.33,"lxr_fc_rights":14.13},{"date":"2024-07-17T16:00:00.000Z","stockId":2732,"sp":14.32,"lxr_fc_rights":14.12},{"date":"2024-07-16T16:00:00.000Z","stockId":2732,"sp":14.35,"lxr_fc_rights":14.15},{"date":"2024-07-15T16:00:00.000Z","stockId":2732,"sp":14.28,"lxr_fc_rights":14.08},{"date":"2024-07-14T16:00:00.000Z","stockId":2732,"sp":14.32,"lxr_fc_rights":14.12},{"date":"2024-07-11T16:00:00.000Z","stockId":2732,"sp":14.38,"lxr_fc_rights":14.18},{"date":"2024-07-10T16:00:00.000Z","stockId":2732,"sp":14.48,"lxr_fc_rights":14.28},{"date":"2024-07-09T16:00:00.000Z","stockId":2732,"sp":14.13,"lxr_fc_rights":13.94},{"date":"2024-07-08T16:00:00.000Z","stockId":2732,"sp":14.22,"lxr_fc_rights":14.02},{"date":"2024-07-07T16:00:00.000Z","stockId":2732,"sp":14.27,"lxr_fc_rights":14.07},{"date":"2024-07-04T16:00:00.000Z","stockId":2732,"sp":14.48,"lxr_fc_rights":14.28},{"date":"2024-07-03T16:00:00.000Z","stockId":2732,"sp":14.36,"lxr_fc_rights":14.16},{"date":"2024-07-02T16:00:00.000Z","stockId":2732,"sp":14.7,"lxr_fc_rights":14.5},{"date":"2024-07-01T16:00:00.000Z","stockId":2732,"sp":14.75,"lxr_fc_rights":14.55},{"date":"2024-06-30T16:00:00.000Z","stockId":2732,"sp":14.59,"lxr_fc_rights":14.39},{"date":"2024-06-27T16:00:00.000Z","stockId":2732,"sp":14.47,"lxr_fc_rights":14.27},{"date":"2024-06-26T16:00:00.000Z","stockId":2732,"sp":14.43,"lxr_fc_rights":14.23},{"sp":14.64,"stockId":2732,"date":"2024-06-25T16:00:00.000Z","lxr_fc_rights":14.44},{"sp":14.4,"stockId":2732,"date":"2024-06-24T16:00:00.000Z","lxr_fc_rights":14.2},{"sp":14.1,"stockId":2732,"date":"2024-06-23T16:00:00.000Z","lxr_fc_rights":13.91},{"sp":14.7,"stockId":2732,"date":"2024-06-20T16:00:00.000Z","lxr_fc_rights":14.5},{"sp":14.55,"stockId":2732,"date":"2024-06-19T16:00:00.000Z","lxr_fc_rights":14.35},{"sp":14.95,"stockId":2732,"date":"2024-06-18T16:00:00.000Z","lxr_fc_rights":14.6},{"sp":15.1,"stockId":2732,"date":"2024-06-17T16:00:00.000Z","lxr_fc_rights":14.74},{"sp":15.11,"stockId":2732,"date":"2024-06-16T16:00:00.000Z","lxr_fc_rights":14.75},{"sp":15.32,"stockId":2732,"date":"2024-06-13T16:00:00.000Z","lxr_fc_rights":14.96},{"sp":15.03,"stockId":2732,"date":"2024-06-12T16:00:00.000Z","lxr_fc_rights":14.67},{"sp":15.18,"stockId":2732,"date":"2024-06-11T16:00:00.000Z","lxr_fc_rights":14.82},{"sp":15.07,"stockId":2732,"date":"2024-06-10T16:00:00.000Z","lxr_fc_rights":14.71},{"sp":15.22,"stockId":2732,"date":"2024-06-06T16:00:00.000Z","lxr_fc_rights":14.86},{"sp":14.73,"stockId":2732,"date":"2024-06-05T16:00:00.000Z","lxr_fc_rights":14.38},{"sp":15.08,"stockId":2732,"date":"2024-06-04T16:00:00.000Z","lxr_fc_rights":14.72},{"sp":15.4,"stockId":2732,"date":"2024-06-03T16:00:00.000Z","lxr_fc_rights":15.04},{"sp":15.42,"stockId":2732,"date":"2024-06-02T16:00:00.000Z","lxr_fc_rights":15.06},{"sp":15.67,"stockId":2732,"date":"2024-05-30T16:00:00.000Z","lxr_fc_rights":15.3},{"sp":15.55,"stockId":2732,"date":"2024-05-29T16:00:00.000Z","lxr_fc_rights":15.18},{"sp":15.67,"stockId":2732,"date":"2024-05-28T16:00:00.000Z","lxr_fc_rights":15.3},{"sp":15.61,"stockId":2732,"date":"2024-05-27T16:00:00.000Z","lxr_fc_rights":15.24},{"sp":15.8,"stockId":2732,"date":"2024-05-26T16:00:00.000Z","lxr_fc_rights":15.43},{"sp":15.88,"stockId":2732,"date":"2024-05-23T16:00:00.000Z","lxr_fc_rights":15.5},{"sp":15.88,"stockId":2732,"date":"2024-05-22T16:00:00.000Z","lxr_fc_rights":15.5},{"sp":16.15,"stockId":2732,"date":"2024-05-21T16:00:00.000Z","lxr_fc_rights":15.77},{"sp":16.31,"stockId":2732,"date":"2024-05-20T16:00:00.000Z","lxr_fc_rights":15.92},{"sp":16.6,"stockId":2732,"date":"2024-05-19T16:00:00.000Z","lxr_fc_rights":16.21},{"sp":16.55,"stockId":2732,"date":"2024-05-16T16:00:00.000Z","lxr_fc_rights":16.16},{"sp":16.5,"stockId":2732,"date":"2024-05-15T16:00:00.000Z","lxr_fc_rights":16.11},{"sp":16.5,"stockId":2732,"date":"2024-05-14T16:00:00.000Z","lxr_fc_rights":16.11},{"sp":16.66,"stockId":2732,"date":"2024-05-13T16:00:00.000Z","lxr_fc_rights":16.27},{"sp":16.37,"stockId":2732,"date":"2024-05-12T16:00:00.000Z","lxr_fc_rights":15.98},{"date":"2024-05-09T16:00:00.000Z","stockId":2732,"sp":16.65,"lxr_fc_rights":16.26},{"date":"2024-05-08T16:00:00.000Z","stockId":2732,"sp":16.74,"lxr_fc_rights":16.34},{"date":"2024-05-07T16:00:00.000Z","stockId":2732,"sp":16.53,"lxr_fc_rights":16.14},{"date":"2024-05-06T16:00:00.000Z","stockId":2732,"sp":16.84,"lxr_fc_rights":16.44},{"date":"2024-05-05T16:00:00.000Z","stockId":2732,"sp":16.8,"lxr_fc_rights":16.4},{"date":"2024-04-29T16:00:00.000Z","stockId":2732,"sp":16.41,"lxr_fc_rights":16.02},{"date":"2024-04-28T16:00:00.000Z","stockId":2732,"sp":16.54,"lxr_fc_rights":16.15},{"date":"2024-04-25T16:00:00.000Z","stockId":2732,"sp":17.23,"lxr_fc_rights":16.82},{"date":"2024-04-24T16:00:00.000Z","stockId":2732,"sp":17.16,"lxr_fc_rights":16.75},{"date":"2024-04-23T16:00:00.000Z","stockId":2732,"sp":17.16,"lxr_fc_rights":16.75},{"date":"2024-04-22T16:00:00.000Z","stockId":2732,"sp":17.24,"lxr_fc_rights":16.83},{"date":"2024-04-21T16:00:00.000Z","stockId":2732,"sp":17.21,"lxr_fc_rights":16.8},{"date":"2024-04-18T16:00:00.000Z","stockId":2732,"sp":17.17,"lxr_fc_rights":16.76},{"date":"2024-04-17T16:00:00.000Z","stockId":2732,"sp":17.2,"lxr_fc_rights":16.79},{"date":"2024-04-16T16:00:00.000Z","stockId":2732,"sp":17.16,"lxr_fc_rights":16.75},{"date":"2024-04-15T16:00:00.000Z","stockId":2732,"sp":16.66,"lxr_fc_rights":16.27},{"date":"2024-04-14T16:00:00.000Z","stockId":2732,"sp":17.2,"lxr_fc_rights":16.79},{"date":"2024-04-11T16:00:00.000Z","stockId":2732,"sp":17.54,"lxr_fc_rights":17.13},{"date":"2024-04-10T16:00:00.000Z","stockId":2732,"sp":17.44,"lxr_fc_rights":17.03},{"date":"2024-04-09T16:00:00.000Z","stockId":2732,"sp":17.55,"lxr_fc_rights":17.13},{"date":"2024-04-08T16:00:00.000Z","stockId":2732,"sp":17.88,"lxr_fc_rights":17.46},{"date":"2024-04-07T16:00:00.000Z","stockId":2732,"sp":17.75,"lxr_fc_rights":17.33},{"date":"2024-04-02T16:00:00.000Z","stockId":2732,"sp":18.07,"lxr_fc_rights":17.64},{"date":"2024-04-01T16:00:00.000Z","stockId":2732,"sp":17.93,"lxr_fc_rights":17.51},{"date":"2024-03-31T16:00:00.000Z","stockId":2732,"sp":18.02,"lxr_fc_rights":17.59},{"date":"2024-03-28T16:00:00.000Z","stockId":2732,"sp":18.42,"lxr_fc_rights":17.98},{"date":"2024-03-27T16:00:00.000Z","stockId":2732,"sp":17.93,"lxr_fc_rights":17.51},{"date":"2024-03-26T16:00:00.000Z","stockId":2732,"sp":17.98,"lxr_fc_rights":17.55},{"date":"2024-03-25T16:00:00.000Z","stockId":2732,"sp":18.05,"lxr_fc_rights":17.62},{"date":"2024-03-24T16:00:00.000Z","stockId":2732,"sp":17.86,"lxr_fc_rights":17.44},{"date":"2024-03-21T16:00:00.000Z","stockId":2732,"sp":18.15,"lxr_fc_rights":17.72},{"date":"2024-03-20T16:00:00.000Z","stockId":2732,"sp":18.39,"lxr_fc_rights":17.96},{"date":"2024-03-19T16:00:00.000Z","stockId":2732,"sp":18.3,"lxr_fc_rights":17.87},{"date":"2024-03-18T16:00:00.000Z","stockId":2732,"sp":18.28,"lxr_fc_rights":17.85},{"date":"2024-03-17T16:00:00.000Z","stockId":2732,"sp":18.15,"lxr_fc_rights":17.72},{"date":"2024-03-14T16:00:00.000Z","stockId":2732,"sp":17.87,"lxr_fc_rights":17.45},{"date":"2024-03-13T16:00:00.000Z","stockId":2732,"sp":17.7,"lxr_fc_rights":17.28},{"date":"2024-03-12T16:00:00.000Z","stockId":2732,"sp":17.84,"lxr_fc_rights":17.42},{"date":"2024-03-11T16:00:00.000Z","stockId":2732,"sp":17.87,"lxr_fc_rights":17.45},{"date":"2024-03-10T16:00:00.000Z","stockId":2732,"sp":17.52,"lxr_fc_rights":17.11},{"date":"2024-03-07T16:00:00.000Z","stockId":2732,"sp":17.2,"lxr_fc_rights":16.79},{"date":"2024-03-06T16:00:00.000Z","stockId":2732,"sp":17.1,"lxr_fc_rights":16.7},{"date":"2024-03-05T16:00:00.000Z","stockId":2732,"sp":17.1,"lxr_fc_rights":16.7},{"date":"2024-03-04T16:00:00.000Z","stockId":2732,"sp":16.97,"lxr_fc_rights":16.57},{"date":"2024-03-03T16:00:00.000Z","stockId":2732,"sp":17.23,"lxr_fc_rights":16.82},{"date":"2024-02-29T16:00:00.000Z","stockId":2732,"sp":17.27,"lxr_fc_rights":16.86},{"date":"2024-02-28T16:00:00.000Z","stockId":2732,"sp":17.35,"lxr_fc_rights":16.94},{"date":"2024-02-27T16:00:00.000Z","stockId":2732,"sp":16.84,"lxr_fc_rights":16.44},{"date":"2024-02-26T16:00:00.000Z","stockId":2732,"sp":17.73,"lxr_fc_rights":17.31},{"date":"2024-02-25T16:00:00.000Z","stockId":2732,"sp":17.35,"lxr_fc_rights":16.94},{"date":"2024-02-22T16:00:00.000Z","stockId":2732,"sp":17.4,"lxr_fc_rights":16.99},{"date":"2024-02-21T16:00:00.000Z","stockId":2732,"sp":17.25,"lxr_fc_rights":16.84},{"date":"2024-02-20T16:00:00.000Z","stockId":2732,"sp":17.04,"lxr_fc_rights":16.64},{"date":"2024-02-19T16:00:00.000Z","stockId":2732,"sp":16.77,"lxr_fc_rights":16.37},{"date":"2024-02-18T16:00:00.000Z","stockId":2732,"sp":16.68,"lxr_fc_rights":16.29},{"date":"2024-02-07T16:00:00.000Z","stockId":2732,"sp":16.5,"lxr_fc_rights":16.11},{"date":"2024-02-06T16:00:00.000Z","stockId":2732,"sp":15.23,"lxr_fc_rights":14.87},{"date":"2024-02-05T16:00:00.000Z","stockId":2732,"sp":15.78,"lxr_fc_rights":15.41},{"date":"2024-02-04T16:00:00.000Z","stockId":2732,"sp":15.27,"lxr_fc_rights":14.91},{"date":"2024-02-01T16:00:00.000Z","stockId":2732,"sp":16.79,"lxr_fc_rights":16.39},{"date":"2024-01-31T16:00:00.000Z","stockId":2732,"sp":17.18,"lxr_fc_rights":16.77},{"date":"2024-01-30T16:00:00.000Z","stockId":2732,"sp":17.31,"lxr_fc_rights":16.9},{"date":"2024-01-29T16:00:00.000Z","stockId":2732,"sp":18.24,"lxr_fc_rights":17.81},{"date":"2024-01-28T16:00:00.000Z","stockId":2732,"sp":19,"lxr_fc_rights":18.55},{"date":"2024-01-25T16:00:00.000Z","stockId":2732,"sp":18.83,"lxr_fc_rights":18.38},{"date":"2024-01-24T16:00:00.000Z","stockId":2732,"sp":19.2,"lxr_fc_rights":18.75},{"date":"2024-01-23T16:00:00.000Z","stockId":2732,"sp":19,"lxr_fc_rights":18.55},{"date":"2024-01-22T16:00:00.000Z","stockId":2732,"sp":17.27,"lxr_fc_rights":16.86},{"date":"2024-01-21T16:00:00.000Z","stockId":2732,"sp":17.63,"lxr_fc_rights":17.21},{"date":"2024-01-18T16:00:00.000Z","stockId":2732,"sp":18.8,"lxr_fc_rights":18.36},{"date":"2024-01-17T16:00:00.000Z","stockId":2732,"sp":18.37,"lxr_fc_rights":17.94},{"date":"2024-01-16T16:00:00.000Z","stockId":2732,"sp":18.88,"lxr_fc_rights":18.43},{"date":"2024-01-15T16:00:00.000Z","stockId":2732,"sp":19.4,"lxr_fc_rights":18.94},{"date":"2024-01-14T16:00:00.000Z","stockId":2732,"sp":19.06,"lxr_fc_rights":18.61},{"date":"2024-01-11T16:00:00.000Z","stockId":2732,"sp":19.04,"lxr_fc_rights":18.59},{"date":"2024-01-10T16:00:00.000Z","stockId":2732,"sp":19.1,"lxr_fc_rights":18.65},{"date":"2024-01-09T16:00:00.000Z","stockId":2732,"sp":18.74,"lxr_fc_rights":18.3},{"date":"2024-01-08T16:00:00.000Z","stockId":2732,"sp":18.54,"lxr_fc_rights":18.1},{"date":"2024-01-07T16:00:00.000Z","stockId":2732,"sp":18.5,"lxr_fc_rights":18.06},{"date":"2024-01-04T16:00:00.000Z","stockId":2732,"sp":18.91,"lxr_fc_rights":18.46},{"date":"2024-01-03T16:00:00.000Z","stockId":2732,"sp":19.22,"lxr_fc_rights":18.77},{"date":"2024-01-02T16:00:00.000Z","stockId":2732,"sp":19.38,"lxr_fc_rights":18.92},{"date":"2024-01-01T16:00:00.000Z","stockId":2732,"sp":19.39,"lxr_fc_rights":18.93},{"date":"2023-12-28T16:00:00.000Z","stockId":2732,"sp":19.2,"lxr_fc_rights":18.75},{"date":"2023-12-27T16:00:00.000Z","stockId":2732,"sp":19.01,"lxr_fc_rights":18.56},{"date":"2023-12-26T16:00:00.000Z","stockId":2732,"sp":18.92,"lxr_fc_rights":18.47},{"date":"2023-12-25T16:00:00.000Z","stockId":2732,"sp":18.31,"lxr_fc_rights":17.88},{"date":"2023-12-24T16:00:00.000Z","stockId":2732,"sp":18.57,"lxr_fc_rights":18.13},{"date":"2023-12-21T16:00:00.000Z","stockId":2732,"sp":18.77,"lxr_fc_rights":18.33},{"date":"2023-12-20T16:00:00.000Z","stockId":2732,"sp":18.95,"lxr_fc_rights":18.5},{"date":"2023-12-19T16:00:00.000Z","stockId":2732,"sp":18.8,"lxr_fc_rights":18.36},{"date":"2023-12-18T16:00:00.000Z","stockId":2732,"sp":19.05,"lxr_fc_rights":18.6},{"date":"2023-12-17T16:00:00.000Z","stockId":2732,"sp":18.97,"lxr_fc_rights":18.52},{"date":"2023-12-14T16:00:00.000Z","stockId":2732,"sp":19.35,"lxr_fc_rights":18.89},{"date":"2023-12-13T16:00:00.000Z","stockId":2732,"sp":19.34,"lxr_fc_rights":18.88},{"date":"2023-12-12T16:00:00.000Z","stockId":2732,"sp":19.42,"lxr_fc_rights":18.96},{"date":"2023-12-11T16:00:00.000Z","stockId":2732,"sp":19.98,"lxr_fc_rights":19.51},{"date":"2023-12-10T16:00:00.000Z","stockId":2732,"sp":19.85,"lxr_fc_rights":19.38},{"date":"2023-12-07T16:00:00.000Z","stockId":2732,"sp":20,"lxr_fc_rights":19.53},{"date":"2023-12-06T16:00:00.000Z","stockId":2732,"sp":20.37,"lxr_fc_rights":19.89},{"date":"2023-12-05T16:00:00.000Z","stockId":2732,"sp":20.44,"lxr_fc_rights":19.96},{"date":"2023-12-04T16:00:00.000Z","stockId":2732,"sp":20.59,"lxr_fc_rights":20.1},{"date":"2023-12-03T16:00:00.000Z","stockId":2732,"sp":20.17,"lxr_fc_rights":19.69},{"date":"2023-11-30T16:00:00.000Z","stockId":2732,"sp":20.45,"lxr_fc_rights":19.97},{"date":"2023-11-29T16:00:00.000Z","stockId":2732,"sp":20.25,"lxr_fc_rights":19.77},{"date":"2023-11-28T16:00:00.000Z","stockId":2732,"sp":20.23,"lxr_fc_rights":19.75},{"date":"2023-11-27T16:00:00.000Z","stockId":2732,"sp":20.35,"lxr_fc_rights":19.87},{"date":"2023-11-26T16:00:00.000Z","stockId":2732,"sp":20.23,"lxr_fc_rights":19.75},{"date":"2023-11-23T16:00:00.000Z","stockId":2732,"sp":20.27,"lxr_fc_rights":19.79},{"date":"2023-11-22T16:00:00.000Z","stockId":2732,"sp":20.24,"lxr_fc_rights":19.76},{"date":"2023-11-21T16:00:00.000Z","stockId":2732,"sp":20.16,"lxr_fc_rights":19.68},{"date":"2023-11-20T16:00:00.000Z","stockId":2732,"sp":20.35,"lxr_fc_rights":19.87},{"date":"2023-11-19T16:00:00.000Z","stockId":2732,"sp":20.32,"lxr_fc_rights":19.84},{"date":"2023-11-16T16:00:00.000Z","stockId":2732,"sp":20.24,"lxr_fc_rights":19.76},{"date":"2023-11-15T16:00:00.000Z","stockId":2732,"sp":20.29,"lxr_fc_rights":19.81},{"date":"2023-11-14T16:00:00.000Z","stockId":2732,"sp":20.4,"lxr_fc_rights":19.92},{"date":"2023-11-13T16:00:00.000Z","stockId":2732,"sp":20.21,"lxr_fc_rights":19.73},{"date":"2023-11-12T16:00:00.000Z","stockId":2732,"sp":20.19,"lxr_fc_rights":19.71},{"date":"2023-11-09T16:00:00.000Z","stockId":2732,"sp":20.23,"lxr_fc_rights":19.75},{"date":"2023-11-08T16:00:00.000Z","stockId":2732,"sp":20.28,"lxr_fc_rights":19.8},{"date":"2023-11-07T16:00:00.000Z","stockId":2732,"sp":20.18,"lxr_fc_rights":19.7},{"date":"2023-11-06T16:00:00.000Z","stockId":2732,"sp":20.19,"lxr_fc_rights":19.71},{"date":"2023-11-05T16:00:00.000Z","stockId":2732,"sp":20.31,"lxr_fc_rights":19.83},{"date":"2023-11-02T16:00:00.000Z","stockId":2732,"sp":20.12,"lxr_fc_rights":19.64},{"date":"2023-11-01T16:00:00.000Z","stockId":2732,"sp":19.77,"lxr_fc_rights":19.3},{"date":"2023-10-31T16:00:00.000Z","stockId":2732,"sp":19.91,"lxr_fc_rights":19.44},{"date":"2023-10-30T16:00:00.000Z","stockId":2732,"sp":20.66,"lxr_fc_rights":20.17},{"date":"2023-10-29T16:00:00.000Z","stockId":2732,"sp":21.69,"lxr_fc_rights":21.18},{"date":"2023-10-26T16:00:00.000Z","stockId":2732,"sp":20.99,"lxr_fc_rights":20.49},{"date":"2023-10-25T16:00:00.000Z","stockId":2732,"sp":20.57,"lxr_fc_rights":20.08},{"date":"2023-10-24T16:00:00.000Z","stockId":2732,"sp":20.51,"lxr_fc_rights":20.02},{"date":"2023-10-23T16:00:00.000Z","stockId":2732,"sp":20.42,"lxr_fc_rights":19.94},{"date":"2023-10-22T16:00:00.000Z","stockId":2732,"sp":19.86,"lxr_fc_rights":19.39},{"date":"2023-10-19T16:00:00.000Z","stockId":2732,"sp":20.14,"lxr_fc_rights":19.66},{"date":"2023-10-18T16:00:00.000Z","stockId":2732,"sp":20.37,"lxr_fc_rights":19.89},{"date":"2023-10-17T16:00:00.000Z","stockId":2732,"sp":20.51,"lxr_fc_rights":20.02},{"date":"2023-10-16T16:00:00.000Z","stockId":2732,"sp":20.65,"lxr_fc_rights":20.16},{"date":"2023-10-15T16:00:00.000Z","stockId":2732,"sp":20.44,"lxr_fc_rights":19.96},{"date":"2023-10-12T16:00:00.000Z","stockId":2732,"sp":20.56,"lxr_fc_rights":20.07},{"date":"2023-10-11T16:00:00.000Z","stockId":2732,"sp":20.93,"lxr_fc_rights":20.44},{"date":"2023-10-10T16:00:00.000Z","stockId":2732,"sp":20.81,"lxr_fc_rights":20.32},{"date":"2023-10-09T16:00:00.000Z","stockId":2732,"sp":20.95,"lxr_fc_rights":20.45},{"date":"2023-10-08T16:00:00.000Z","stockId":2732,"sp":21.25,"lxr_fc_rights":20.75},{"date":"2023-09-27T16:00:00.000Z","stockId":2732,"sp":21.81,"lxr_fc_rights":21.29},{"date":"2023-09-26T16:00:00.000Z","stockId":2732,"sp":21.84,"lxr_fc_rights":21.32},{"date":"2023-09-25T16:00:00.000Z","stockId":2732,"sp":21.68,"lxr_fc_rights":21.17},{"date":"2023-09-24T16:00:00.000Z","stockId":2732,"sp":21.75,"lxr_fc_rights":21.24},{"date":"2023-09-21T16:00:00.000Z","stockId":2732,"sp":21.84,"lxr_fc_rights":21.32},{"date":"2023-09-20T16:00:00.000Z","stockId":2732,"sp":21.41,"lxr_fc_rights":20.9},{"date":"2023-09-19T16:00:00.000Z","stockId":2732,"sp":21.87,"lxr_fc_rights":21.35},{"date":"2023-09-18T16:00:00.000Z","stockId":2732,"sp":21.83,"lxr_fc_rights":21.31},{"date":"2023-09-17T16:00:00.000Z","stockId":2732,"sp":21.92,"lxr_fc_rights":21.4},{"date":"2023-09-14T16:00:00.000Z","stockId":2732,"sp":21.56,"lxr_fc_rights":21.05},{"date":"2023-09-13T16:00:00.000Z","stockId":2732,"sp":21.82,"lxr_fc_rights":21.3},{"date":"2023-09-12T16:00:00.000Z","stockId":2732,"sp":22.22,"lxr_fc_rights":21.69},{"date":"2023-09-11T16:00:00.000Z","stockId":2732,"sp":22.16,"lxr_fc_rights":21.64},{"date":"2023-09-10T16:00:00.000Z","stockId":2732,"sp":22.16,"lxr_fc_rights":21.64},{"date":"2023-09-07T16:00:00.000Z","stockId":2732,"sp":22.33,"lxr_fc_rights":21.8},{"date":"2023-09-06T16:00:00.000Z","stockId":2732,"sp":22.28,"lxr_fc_rights":21.75},{"date":"2023-09-05T16:00:00.000Z","stockId":2732,"sp":22.55,"lxr_fc_rights":22.02},{"date":"2023-09-04T16:00:00.000Z","stockId":2732,"sp":22.76,"lxr_fc_rights":22.22},{"date":"2023-09-03T16:00:00.000Z","stockId":2732,"sp":22.82,"lxr_fc_rights":22.28},{"date":"2023-08-31T16:00:00.000Z","stockId":2732,"sp":22.84,"lxr_fc_rights":22.3},{"date":"2023-08-30T16:00:00.000Z","stockId":2732,"sp":22.29,"lxr_fc_rights":21.76},{"date":"2023-08-29T16:00:00.000Z","stockId":2732,"sp":22.19,"lxr_fc_rights":21.67},{"date":"2023-08-28T16:00:00.000Z","stockId":2732,"sp":22.08,"lxr_fc_rights":21.56},{"date":"2023-08-27T16:00:00.000Z","stockId":2732,"sp":21.9,"lxr_fc_rights":21.38},{"date":"2023-08-24T16:00:00.000Z","stockId":2732,"sp":22.1,"lxr_fc_rights":21.58},{"date":"2023-08-23T16:00:00.000Z","stockId":2732,"sp":22.47,"lxr_fc_rights":21.94},{"date":"2023-08-22T16:00:00.000Z","stockId":2732,"sp":21.99,"lxr_fc_rights":21.47},{"date":"2023-08-21T16:00:00.000Z","stockId":2732,"sp":22.58,"lxr_fc_rights":22.05},{"date":"2023-08-20T16:00:00.000Z","stockId":2732,"sp":22.64,"lxr_fc_rights":22.1},{"date":"2023-08-17T16:00:00.000Z","stockId":2732,"sp":22.52,"lxr_fc_rights":21.99},{"date":"2023-08-16T16:00:00.000Z","stockId":2732,"sp":23.2,"lxr_fc_rights":22.65},{"date":"2023-08-15T16:00:00.000Z","stockId":2732,"sp":22.91,"lxr_fc_rights":22.37},{"date":"2023-08-14T16:00:00.000Z","stockId":2732,"sp":22.74,"lxr_fc_rights":22.2},{"date":"2023-08-13T16:00:00.000Z","stockId":2732,"sp":22.98,"lxr_fc_rights":22.44},{"date":"2023-08-10T16:00:00.000Z","stockId":2732,"sp":23.22,"lxr_fc_rights":22.67},{"date":"2023-08-09T16:00:00.000Z","stockId":2732,"sp":23.68,"lxr_fc_rights":23.12},{"date":"2023-08-08T16:00:00.000Z","stockId":2732,"sp":23.63,"lxr_fc_rights":23.07},{"date":"2023-08-07T16:00:00.000Z","stockId":2732,"sp":23.58,"lxr_fc_rights":23.02},{"date":"2023-08-06T16:00:00.000Z","stockId":2732,"sp":23.12,"lxr_fc_rights":22.57},{"date":"2023-08-03T16:00:00.000Z","stockId":2732,"sp":23.62,"lxr_fc_rights":23.06},{"date":"2023-08-02T16:00:00.000Z","stockId":2732,"sp":24.15,"lxr_fc_rights":23.58},{"date":"2023-08-01T16:00:00.000Z","stockId":2732,"sp":23.72,"lxr_fc_rights":23.16},{"date":"2023-07-31T16:00:00.000Z","stockId":2732,"sp":23.59,"lxr_fc_rights":23.03},{"date":"2023-07-30T16:00:00.000Z","stockId":2732,"sp":23.6,"lxr_fc_rights":23.04},{"date":"2023-07-27T16:00:00.000Z","stockId":2732,"sp":23.31,"lxr_fc_rights":22.76},{"date":"2023-07-26T16:00:00.000Z","stockId":2732,"sp":23.26,"lxr_fc_rights":22.71},{"date":"2023-07-25T16:00:00.000Z","stockId":2732,"sp":23.34,"lxr_fc_rights":22.79},{"date":"2023-07-24T16:00:00.000Z","stockId":2732,"sp":23.26,"lxr_fc_rights":22.71},{"date":"2023-07-23T16:00:00.000Z","stockId":2732,"sp":23.25,"lxr_fc_rights":22.7},{"date":"2023-07-20T16:00:00.000Z","stockId":2732,"sp":23.52,"lxr_fc_rights":22.96},{"date":"2023-07-19T16:00:00.000Z","stockId":2732,"sp":23.15,"lxr_fc_rights":22.6},{"date":"2023-07-18T16:00:00.000Z","stockId":2732,"sp":23.32,"lxr_fc_rights":22.77},{"date":"2023-07-17T16:00:00.000Z","stockId":2732,"sp":23.03,"lxr_fc_rights":22.49},{"date":"2023-07-16T16:00:00.000Z","stockId":2732,"sp":23.06,"lxr_fc_rights":22.51},{"date":"2023-07-13T16:00:00.000Z","stockId":2732,"sp":22.96,"lxr_fc_rights":22.42},{"date":"2023-07-12T16:00:00.000Z","stockId":2732,"sp":23.18,"lxr_fc_rights":22.63},{"date":"2023-07-11T16:00:00.000Z","stockId":2732,"sp":23.09,"lxr_fc_rights":22.54},{"date":"2023-07-10T16:00:00.000Z","stockId":2732,"sp":24.21,"lxr_fc_rights":23.64},{"date":"2023-07-09T16:00:00.000Z","stockId":2732,"sp":22.01,"lxr_fc_rights":21.49},{"date":"2023-07-06T16:00:00.000Z","stockId":2732,"sp":22.02,"lxr_fc_rights":21.5},{"date":"2023-07-05T16:00:00.000Z","stockId":2732,"sp":22.05,"lxr_fc_rights":21.53},{"date":"2023-07-04T16:00:00.000Z","stockId":2732,"sp":21.97,"lxr_fc_rights":21.45},{"date":"2023-07-03T16:00:00.000Z","stockId":2732,"sp":22.02,"lxr_fc_rights":21.5},{"date":"2023-07-02T16:00:00.000Z","stockId":2732,"sp":22.36,"lxr_fc_rights":21.83},{"date":"2023-06-29T16:00:00.000Z","stockId":2732,"sp":21.62,"lxr_fc_rights":21.11},{"date":"2023-06-28T16:00:00.000Z","stockId":2732,"sp":21.87,"lxr_fc_rights":21.35},{"date":"2023-06-27T16:00:00.000Z","stockId":2732,"sp":21.35,"lxr_fc_rights":20.85},{"date":"2023-06-26T16:00:00.000Z","stockId":2732,"sp":21.08,"lxr_fc_rights":20.58},{"date":"2023-06-25T16:00:00.000Z","stockId":2732,"sp":20.36,"lxr_fc_rights":19.88},{"date":"2023-06-20T16:00:00.000Z","stockId":2732,"sp":20.74,"lxr_fc_rights":20.05},{"date":"2023-06-19T16:00:00.000Z","stockId":2732,"sp":21.32,"lxr_fc_rights":20.62},{"date":"2023-06-18T16:00:00.000Z","stockId":2732,"sp":21.5,"lxr_fc_rights":20.79},{"date":"2023-06-15T16:00:00.000Z","stockId":2732,"sp":22.18,"lxr_fc_rights":21.45},{"date":"2023-06-14T16:00:00.000Z","stockId":2732,"sp":22.22,"lxr_fc_rights":21.49},{"date":"2023-06-13T16:00:00.000Z","stockId":2732,"sp":22.4,"lxr_fc_rights":21.66},{"date":"2023-06-12T16:00:00.000Z","stockId":2732,"sp":22.41,"lxr_fc_rights":21.67},{"date":"2023-06-11T16:00:00.000Z","stockId":2732,"sp":22.64,"lxr_fc_rights":21.89},{"date":"2023-06-08T16:00:00.000Z","stockId":2732,"sp":22.01,"lxr_fc_rights":21.28},{"date":"2023-06-07T16:00:00.000Z","stockId":2732,"sp":22.05,"lxr_fc_rights":21.32},{"date":"2023-06-06T16:00:00.000Z","stockId":2732,"sp":22.18,"lxr_fc_rights":21.45},{"date":"2023-06-05T16:00:00.000Z","stockId":2732,"sp":21.95,"lxr_fc_rights":21.22},{"date":"2023-06-04T16:00:00.000Z","stockId":2732,"sp":22.32,"lxr_fc_rights":21.58},{"date":"2023-06-01T16:00:00.000Z","stockId":2732,"sp":22.23,"lxr_fc_rights":21.5},{"date":"2023-05-31T16:00:00.000Z","stockId":2732,"sp":21.5,"lxr_fc_rights":20.79},{"date":"2023-05-30T16:00:00.000Z","stockId":2732,"sp":21.75,"lxr_fc_rights":21.03},{"date":"2023-05-29T16:00:00.000Z","stockId":2732,"sp":21.59,"lxr_fc_rights":20.88},{"date":"2023-05-28T16:00:00.000Z","stockId":2732,"sp":21.75,"lxr_fc_rights":21.03},{"date":"2023-05-25T16:00:00.000Z","stockId":2732,"sp":21.91,"lxr_fc_rights":21.19},{"date":"2023-05-24T16:00:00.000Z","stockId":2732,"sp":21.55,"lxr_fc_rights":20.84},{"date":"2023-05-23T16:00:00.000Z","stockId":2732,"sp":21.66,"lxr_fc_rights":20.94},{"date":"2023-05-22T16:00:00.000Z","stockId":2732,"sp":22,"lxr_fc_rights":21.27},{"date":"2023-05-21T16:00:00.000Z","stockId":2732,"sp":22.1,"lxr_fc_rights":21.37},{"date":"2023-05-18T16:00:00.000Z","stockId":2732,"sp":22.18,"lxr_fc_rights":21.45},{"date":"2023-05-17T16:00:00.000Z","stockId":2732,"sp":22.17,"lxr_fc_rights":21.44},{"date":"2023-05-16T16:00:00.000Z","stockId":2732,"sp":22.43,"lxr_fc_rights":21.69},{"date":"2023-05-15T16:00:00.000Z","stockId":2732,"sp":22.02,"lxr_fc_rights":21.29},{"date":"2023-05-14T16:00:00.000Z","stockId":2732,"sp":21.94,"lxr_fc_rights":21.22},{"date":"2023-05-11T16:00:00.000Z","stockId":2732,"sp":22.08,"lxr_fc_rights":21.35},{"date":"2023-05-10T16:00:00.000Z","stockId":2732,"sp":22.05,"lxr_fc_rights":21.32},{"date":"2023-05-09T16:00:00.000Z","stockId":2732,"sp":21.45,"lxr_fc_rights":20.74},{"date":"2023-05-08T16:00:00.000Z","stockId":2732,"sp":21.05,"lxr_fc_rights":20.35},{"date":"2023-05-07T16:00:00.000Z","stockId":2732,"sp":21.65,"lxr_fc_rights":20.93},{"date":"2023-05-04T16:00:00.000Z","stockId":2732,"sp":21.08,"lxr_fc_rights":20.38},{"date":"2023-05-03T16:00:00.000Z","stockId":2732,"sp":20.67,"lxr_fc_rights":19.99},{"date":"2023-04-27T16:00:00.000Z","stockId":2732,"sp":20.06,"lxr_fc_rights":19.4},{"stockId":2732,"date":"2023-04-26T16:00:00.000Z","sp":19.5,"lxr_fc_rights":18.86},{"stockId":2732,"date":"2023-04-25T16:00:00.000Z","sp":19.05,"lxr_fc_rights":18.42},{"stockId":2732,"date":"2023-04-24T16:00:00.000Z","sp":18.44,"lxr_fc_rights":17.83},{"stockId":2732,"date":"2023-04-23T16:00:00.000Z","sp":18.53,"lxr_fc_rights":17.92},{"stockId":2732,"date":"2023-04-20T16:00:00.000Z","sp":18.56,"lxr_fc_rights":17.95},{"stockId":2732,"date":"2023-04-19T16:00:00.000Z","sp":18.71,"lxr_fc_rights":18.09},{"stockId":2732,"date":"2023-04-18T16:00:00.000Z","sp":18.8,"lxr_fc_rights":18.18},{"stockId":2732,"date":"2023-04-17T16:00:00.000Z","sp":19.28,"lxr_fc_rights":18.64},{"stockId":2732,"date":"2023-04-16T16:00:00.000Z","sp":19.04,"lxr_fc_rights":18.41},{"stockId":2732,"date":"2023-04-13T16:00:00.000Z","sp":19.12,"lxr_fc_rights":18.49},{"stockId":2732,"date":"2023-04-12T16:00:00.000Z","sp":19.23,"lxr_fc_rights":18.59},{"stockId":2732,"date":"2023-04-11T16:00:00.000Z","sp":19.23,"lxr_fc_rights":18.59},{"stockId":2732,"date":"2023-04-10T16:00:00.000Z","sp":19.18,"lxr_fc_rights":18.55},{"stockId":2732,"date":"2023-04-09T16:00:00.000Z","sp":19.37,"lxr_fc_rights":18.73},{"stockId":2732,"date":"2023-04-06T16:00:00.000Z","sp":19.58,"lxr_fc_rights":18.93},{"stockId":2732,"date":"2023-04-05T16:00:00.000Z","sp":19.57,"lxr_fc_rights":18.92},{"stockId":2732,"date":"2023-04-03T16:00:00.000Z","sp":19.75,"lxr_fc_rights":19.1},{"stockId":2732,"date":"2023-04-02T16:00:00.000Z","sp":19.69,"lxr_fc_rights":19.04},{"stockId":2732,"date":"2023-03-30T16:00:00.000Z","sp":19.85,"lxr_fc_rights":19.19},{"stockId":2732,"date":"2023-03-29T16:00:00.000Z","sp":19.61,"lxr_fc_rights":18.96},{"stockId":2732,"date":"2023-03-28T16:00:00.000Z","sp":19.57,"lxr_fc_rights":18.92},{"stockId":2732,"date":"2023-03-27T16:00:00.000Z","sp":19.8,"lxr_fc_rights":19.15},{"stockId":2732,"date":"2023-03-26T16:00:00.000Z","sp":19.48,"lxr_fc_rights":18.84},{"stockId":2732,"date":"2023-03-23T16:00:00.000Z","sp":19.66,"lxr_fc_rights":19.01},{"stockId":2732,"date":"2023-03-22T16:00:00.000Z","sp":19.64,"lxr_fc_rights":18.99},{"stockId":2732,"date":"2023-03-21T16:00:00.000Z","sp":19.7,"lxr_fc_rights":19.05},{"stockId":2732,"date":"2023-03-20T16:00:00.000Z","sp":19.67,"lxr_fc_rights":19.02},{"stockId":2732,"date":"2023-03-19T16:00:00.000Z","sp":19.33,"lxr_fc_rights":18.69},{"stockId":2732,"date":"2023-03-16T16:00:00.000Z","sp":19.67,"lxr_fc_rights":19.02},{"stockId":2732,"date":"2023-03-15T16:00:00.000Z","sp":19.6,"lxr_fc_rights":18.95},{"stockId":2732,"date":"2023-03-14T16:00:00.000Z","sp":19.89,"lxr_fc_rights":19.23},{"stockId":2732,"date":"2023-03-13T16:00:00.000Z","sp":19.46,"lxr_fc_rights":18.82},{"stockId":2732,"date":"2023-03-12T16:00:00.000Z","sp":19.46,"lxr_fc_rights":18.82},{"stockId":2732,"date":"2023-03-09T16:00:00.000Z","sp":19.51,"lxr_fc_rights":18.87},{"stockId":2732,"date":"2023-03-08T16:00:00.000Z","sp":19.54,"lxr_fc_rights":18.89},{"stockId":2732,"date":"2023-03-07T16:00:00.000Z","sp":19.78,"lxr_fc_rights":19.13},{"stockId":2732,"date":"2023-03-06T16:00:00.000Z","sp":19.78,"lxr_fc_rights":19.13},{"stockId":2732,"date":"2023-03-05T16:00:00.000Z","sp":20.23,"lxr_fc_rights":19.56},{"stockId":2732,"date":"2023-03-02T16:00:00.000Z","sp":20.34,"lxr_fc_rights":19.67},{"stockId":2732,"date":"2023-03-01T16:00:00.000Z","sp":20.76,"lxr_fc_rights":20.07},{"stockId":2732,"date":"2023-02-28T16:00:00.000Z","sp":20.38,"lxr_fc_rights":19.71},{"stockId":2732,"date":"2023-02-27T16:00:00.000Z","sp":20.3,"lxr_fc_rights":19.63},{"stockId":2732,"date":"2023-02-26T16:00:00.000Z","sp":20.23,"lxr_fc_rights":19.56},{"stockId":2732,"date":"2023-02-23T16:00:00.000Z","sp":20.42,"lxr_fc_rights":19.75},{"stockId":2732,"date":"2023-02-22T16:00:00.000Z","sp":20.51,"lxr_fc_rights":19.83},{"stockId":2732,"date":"2023-02-21T16:00:00.000Z","sp":20.84,"lxr_fc_rights":20.15},{"stockId":2732,"date":"2023-02-20T16:00:00.000Z","sp":20.58,"lxr_fc_rights":19.9},{"stockId":2732,"date":"2023-02-19T16:00:00.000Z","sp":20.8,"lxr_fc_rights":20.11},{"stockId":2732,"date":"2023-02-16T16:00:00.000Z","sp":20.6,"lxr_fc_rights":19.92},{"stockId":2732,"date":"2023-02-15T16:00:00.000Z","sp":20.16,"lxr_fc_rights":19.49},{"stockId":2732,"date":"2023-02-14T16:00:00.000Z","sp":20.58,"lxr_fc_rights":19.9},{"stockId":2732,"date":"2023-02-13T16:00:00.000Z","sp":20.78,"lxr_fc_rights":20.09},{"stockId":2732,"date":"2023-02-12T16:00:00.000Z","sp":20.89,"lxr_fc_rights":20.2},{"stockId":2732,"date":"2023-02-09T16:00:00.000Z","sp":19.95,"lxr_fc_rights":19.29},{"stockId":2732,"date":"2023-02-08T16:00:00.000Z","sp":19.48,"lxr_fc_rights":18.84},{"stockId":2732,"date":"2023-02-07T16:00:00.000Z","sp":19.38,"lxr_fc_rights":18.74},{"stockId":2732,"date":"2023-02-06T16:00:00.000Z","sp":19.6,"lxr_fc_rights":18.95},{"stockId":2732,"date":"2023-02-05T16:00:00.000Z","sp":19.82,"lxr_fc_rights":19.17},{"stockId":2732,"date":"2023-02-02T16:00:00.000Z","sp":19.8,"lxr_fc_rights":19.15},{"stockId":2732,"date":"2023-02-01T16:00:00.000Z","sp":20.17,"lxr_fc_rights":19.5},{"stockId":2732,"date":"2023-01-31T16:00:00.000Z","sp":20.08,"lxr_fc_rights":19.42},{"stockId":2732,"date":"2023-01-30T16:00:00.000Z","sp":20.06,"lxr_fc_rights":19.4},{"stockId":2732,"date":"2023-01-29T16:00:00.000Z","sp":19.8,"lxr_fc_rights":19.15},{"stockId":2732,"date":"2023-01-19T16:00:00.000Z","sp":19.29,"lxr_fc_rights":18.65},{"stockId":2732,"date":"2023-01-18T16:00:00.000Z","sp":19.13,"lxr_fc_rights":18.5},{"stockId":2732,"date":"2023-01-17T16:00:00.000Z","sp":19.21,"lxr_fc_rights":18.58},{"stockId":2732,"date":"2023-01-16T16:00:00.000Z","sp":19.31,"lxr_fc_rights":18.67},{"stockId":2732,"date":"2023-01-15T16:00:00.000Z","sp":19.62,"lxr_fc_rights":18.97},{"stockId":2732,"date":"2023-01-12T16:00:00.000Z","sp":19.52,"lxr_fc_rights":18.88},{"stockId":2732,"date":"2023-01-11T16:00:00.000Z","sp":19.45,"lxr_fc_rights":18.81},{"stockId":2732,"date":"2023-01-10T16:00:00.000Z","sp":19.99,"lxr_fc_rights":19.33},{"stockId":2732,"date":"2023-01-09T16:00:00.000Z","sp":20.48,"lxr_fc_rights":19.8},{"stockId":2732,"date":"2023-01-08T16:00:00.000Z","sp":20.88,"lxr_fc_rights":20.19},{"stockId":2732,"date":"2023-01-05T16:00:00.000Z","sp":21.15,"lxr_fc_rights":20.45},{"stockId":2732,"date":"2023-01-04T16:00:00.000Z","sp":22.41,"lxr_fc_rights":21.67},{"stockId":2732,"date":"2023-01-03T16:00:00.000Z","sp":22.33,"lxr_fc_rights":21.59},{"stockId":2732,"date":"2023-01-02T16:00:00.000Z","sp":22.63,"lxr_fc_rights":21.88},{"stockId":2732,"date":"2022-12-29T16:00:00.000Z","sp":23.76,"lxr_fc_rights":22.98},{"stockId":2732,"date":"2022-12-28T16:00:00.000Z","sp":21.6,"lxr_fc_rights":20.89},{"stockId":2732,"date":"2022-12-27T16:00:00.000Z","sp":21.28,"lxr_fc_rights":20.58},{"stockId":2732,"date":"2022-12-26T16:00:00.000Z","sp":20.8,"lxr_fc_rights":20.11},{"stockId":2732,"date":"2022-12-25T16:00:00.000Z","sp":20.4,"lxr_fc_rights":19.73},{"stockId":2732,"date":"2022-12-22T16:00:00.000Z","sp":20.25,"lxr_fc_rights":19.58},{"stockId":2732,"date":"2022-12-21T16:00:00.000Z","sp":20.08,"lxr_fc_rights":19.42},{"stockId":2732,"date":"2022-12-20T16:00:00.000Z","sp":20.12,"lxr_fc_rights":19.46},{"stockId":2732,"date":"2022-12-19T16:00:00.000Z","sp":19.87,"lxr_fc_rights":19.21},{"stockId":2732,"date":"2022-12-18T16:00:00.000Z","sp":20.61,"lxr_fc_rights":19.93},{"stockId":2732,"date":"2022-12-15T16:00:00.000Z","sp":21.38,"lxr_fc_rights":20.67},{"stockId":2732,"date":"2022-12-14T16:00:00.000Z","sp":21.19,"lxr_fc_rights":20.49},{"stockId":2732,"date":"2022-12-13T16:00:00.000Z","sp":22.66,"lxr_fc_rights":21.91},{"stockId":2732,"date":"2022-12-12T16:00:00.000Z","sp":22.15,"lxr_fc_rights":21.42},{"stockId":2732,"date":"2022-12-11T16:00:00.000Z","sp":21.49,"lxr_fc_rights":20.78},{"stockId":2732,"date":"2022-12-08T16:00:00.000Z","sp":21.64,"lxr_fc_rights":20.93},{"stockId":2732,"date":"2022-12-07T16:00:00.000Z","sp":20.81,"lxr_fc_rights":20.12},{"stockId":2732,"date":"2022-12-06T16:00:00.000Z","sp":21.56,"lxr_fc_rights":20.85},{"stockId":2732,"date":"2022-12-05T16:00:00.000Z","sp":21.56,"lxr_fc_rights":20.85},{"stockId":2732,"date":"2022-12-04T16:00:00.000Z","sp":23.96,"lxr_fc_rights":23.17},{"stockId":2732,"date":"2022-12-01T16:00:00.000Z","sp":21.78,"lxr_fc_rights":21.06},{"stockId":2732,"date":"2022-11-30T16:00:00.000Z","sp":19.8,"lxr_fc_rights":19.15},{"stockId":2732,"date":"2022-11-29T16:00:00.000Z","sp":18,"lxr_fc_rights":17.41},{"stockId":2732,"date":"2022-11-28T16:00:00.000Z","sp":17.72,"lxr_fc_rights":17.13},{"stockId":2732,"date":"2022-11-27T16:00:00.000Z","sp":17.22,"lxr_fc_rights":16.65},{"stockId":2732,"date":"2022-11-24T16:00:00.000Z","sp":17.6,"lxr_fc_rights":17.02},{"stockId":2732,"date":"2022-11-23T16:00:00.000Z","sp":17.32,"lxr_fc_rights":16.75},{"stockId":2732,"date":"2022-11-22T16:00:00.000Z","sp":17.4,"lxr_fc_rights":16.83},{"stockId":2732,"date":"2022-11-21T16:00:00.000Z","sp":17.68,"lxr_fc_rights":17.1},{"stockId":2732,"date":"2022-11-20T16:00:00.000Z","sp":17.83,"lxr_fc_rights":17.24},{"stockId":2732,"date":"2022-11-17T16:00:00.000Z","sp":17.68,"lxr_fc_rights":17.1},{"stockId":2732,"date":"2022-11-16T16:00:00.000Z","sp":17.79,"lxr_fc_rights":17.2},{"stockId":2732,"date":"2022-11-15T16:00:00.000Z","sp":17.52,"lxr_fc_rights":16.94},{"stockId":2732,"date":"2022-11-14T16:00:00.000Z","sp":17.39,"lxr_fc_rights":16.82},{"stockId":2732,"date":"2022-11-13T16:00:00.000Z","sp":17.35,"lxr_fc_rights":16.78},{"stockId":2732,"date":"2022-11-10T16:00:00.000Z","sp":17.24,"lxr_fc_rights":16.67},{"stockId":2732,"date":"2022-11-09T16:00:00.000Z","sp":17.28,"lxr_fc_rights":16.71},{"stockId":2732,"date":"2022-11-08T16:00:00.000Z","sp":17.18,"lxr_fc_rights":16.61},{"stockId":2732,"date":"2022-11-07T16:00:00.000Z","sp":17.11,"lxr_fc_rights":16.54},{"stockId":2732,"date":"2022-11-06T16:00:00.000Z","sp":17.02,"lxr_fc_rights":16.46},{"stockId":2732,"date":"2022-11-03T16:00:00.000Z","sp":16.92,"lxr_fc_rights":16.36},{"stockId":2732,"date":"2022-11-02T16:00:00.000Z","sp":16.75,"lxr_fc_rights":16.2},{"stockId":2732,"date":"2022-11-01T16:00:00.000Z","sp":16.73,"lxr_fc_rights":16.18},{"stockId":2732,"date":"2022-10-31T16:00:00.000Z","sp":16.63,"lxr_fc_rights":16.08},{"stockId":2732,"date":"2022-10-30T16:00:00.000Z","sp":15.8,"lxr_fc_rights":15.28},{"stockId":2732,"date":"2022-10-27T16:00:00.000Z","sp":15.97,"lxr_fc_rights":15.44},{"stockId":2732,"date":"2022-10-26T16:00:00.000Z","sp":16.42,"lxr_fc_rights":15.88},{"stockId":2732,"date":"2022-10-25T16:00:00.000Z","sp":16.33,"lxr_fc_rights":15.79},{"stockId":2732,"date":"2022-10-24T16:00:00.000Z","sp":16.13,"lxr_fc_rights":15.6},{"stockId":2732,"date":"2022-10-23T16:00:00.000Z","sp":16.44,"lxr_fc_rights":15.9},{"stockId":2732,"date":"2022-10-20T16:00:00.000Z","sp":16.98,"lxr_fc_rights":16.42},{"stockId":2732,"date":"2022-10-19T16:00:00.000Z","sp":16.99,"lxr_fc_rights":16.43},{"stockId":2732,"date":"2022-10-18T16:00:00.000Z","sp":17.13,"lxr_fc_rights":16.56},{"stockId":2732,"date":"2022-10-17T16:00:00.000Z","sp":17.3,"lxr_fc_rights":16.73},{"stockId":2732,"date":"2022-10-16T16:00:00.000Z","sp":17.2,"lxr_fc_rights":16.63},{"stockId":2732,"date":"2022-10-13T16:00:00.000Z","sp":17.05,"lxr_fc_rights":16.49},{"stockId":2732,"date":"2022-10-12T16:00:00.000Z","sp":16.91,"lxr_fc_rights":16.35},{"stockId":2732,"date":"2022-10-11T16:00:00.000Z","sp":16.73,"lxr_fc_rights":16.18},{"stockId":2732,"date":"2022-10-10T16:00:00.000Z","sp":16.47,"lxr_fc_rights":15.93},{"stockId":2732,"date":"2022-10-09T16:00:00.000Z","sp":16.5,"lxr_fc_rights":15.95},{"stockId":2732,"date":"2022-09-29T16:00:00.000Z","sp":16.88,"lxr_fc_rights":16.32},{"stockId":2732,"date":"2022-09-28T16:00:00.000Z","sp":16.97,"lxr_fc_rights":16.41},{"stockId":2732,"date":"2022-09-27T16:00:00.000Z","sp":17.13,"lxr_fc_rights":16.56},{"stockId":2732,"date":"2022-09-26T16:00:00.000Z","sp":17.41,"lxr_fc_rights":16.83},{"stockId":2732,"date":"2022-09-25T16:00:00.000Z","sp":16.63,"lxr_fc_rights":16.08},{"stockId":2732,"date":"2022-09-22T16:00:00.000Z","sp":17.19,"lxr_fc_rights":16.62},{"stockId":2732,"date":"2022-09-21T16:00:00.000Z","sp":17.36,"lxr_fc_rights":16.79},{"stockId":2732,"date":"2022-09-20T16:00:00.000Z","sp":17.68,"lxr_fc_rights":17.1},{"stockId":2732,"date":"2022-09-19T16:00:00.000Z","sp":17.8,"lxr_fc_rights":17.21},{"stockId":2732,"date":"2022-09-18T16:00:00.000Z","sp":17.22,"lxr_fc_rights":16.65},{"stockId":2732,"date":"2022-09-15T16:00:00.000Z","sp":17.7,"lxr_fc_rights":17.12},{"stockId":2732,"date":"2022-09-14T16:00:00.000Z","sp":18.29,"lxr_fc_rights":17.69},{"stockId":2732,"date":"2022-09-13T16:00:00.000Z","sp":18.61,"lxr_fc_rights":18},{"stockId":2732,"date":"2022-09-12T16:00:00.000Z","sp":19,"lxr_fc_rights":18.37},{"stockId":2732,"date":"2022-09-08T16:00:00.000Z","sp":18.23,"lxr_fc_rights":17.63},{"stockId":2732,"date":"2022-09-07T16:00:00.000Z","sp":18.18,"lxr_fc_rights":17.58},{"stockId":2732,"date":"2022-09-06T16:00:00.000Z","sp":18.29,"lxr_fc_rights":17.69},{"stockId":2732,"date":"2022-09-05T16:00:00.000Z","sp":18.66,"lxr_fc_rights":18.04},{"stockId":2732,"date":"2022-09-04T16:00:00.000Z","sp":18.25,"lxr_fc_rights":17.65},{"stockId":2732,"date":"2022-09-01T16:00:00.000Z","sp":18.46,"lxr_fc_rights":17.85},{"stockId":2732,"date":"2022-08-31T16:00:00.000Z","sp":18.39,"lxr_fc_rights":17.78},{"stockId":2732,"date":"2022-08-30T16:00:00.000Z","sp":18.64,"lxr_fc_rights":18.02},{"stockId":2732,"date":"2022-08-29T16:00:00.000Z","sp":18.81,"lxr_fc_rights":18.19},{"stockId":2732,"date":"2022-08-28T16:00:00.000Z","sp":18.55,"lxr_fc_rights":17.94},{"stockId":2732,"date":"2022-08-25T16:00:00.000Z","sp":18.58,"lxr_fc_rights":17.97},{"stockId":2732,"date":"2022-08-24T16:00:00.000Z","sp":18.14,"lxr_fc_rights":17.54},{"stockId":2732,"date":"2022-08-23T16:00:00.000Z","sp":18.21,"lxr_fc_rights":17.61},{"stockId":2732,"date":"2022-08-22T16:00:00.000Z","sp":18.53,"lxr_fc_rights":17.92},{"stockId":2732,"date":"2022-08-21T16:00:00.000Z","sp":18.36,"lxr_fc_rights":17.75},{"stockId":2732,"date":"2022-08-18T16:00:00.000Z","sp":18.5,"lxr_fc_rights":17.89},{"stockId":2732,"date":"2022-08-17T16:00:00.000Z","sp":18.54,"lxr_fc_rights":17.93},{"stockId":2732,"date":"2022-08-16T16:00:00.000Z","sp":18.5,"lxr_fc_rights":17.89},{"stockId":2732,"date":"2022-08-15T16:00:00.000Z","sp":18.5,"lxr_fc_rights":17.89},{"stockId":2732,"date":"2022-08-14T16:00:00.000Z","sp":18.68,"lxr_fc_rights":18.06},{"stockId":2732,"date":"2022-08-11T16:00:00.000Z","sp":18.5,"lxr_fc_rights":17.89},{"stockId":2732,"date":"2022-08-10T16:00:00.000Z","sp":18.32,"lxr_fc_rights":17.71},{"stockId":2732,"date":"2022-08-09T16:00:00.000Z","sp":17.93,"lxr_fc_rights":17.34},{"stockId":2732,"date":"2022-08-08T16:00:00.000Z","sp":18.02,"lxr_fc_rights":17.42},{"stockId":2732,"date":"2022-08-07T16:00:00.000Z","sp":18.24,"lxr_fc_rights":17.64},{"stockId":2732,"date":"2022-08-04T16:00:00.000Z","sp":18.25,"lxr_fc_rights":17.65},{"stockId":2732,"date":"2022-08-03T16:00:00.000Z","sp":18,"lxr_fc_rights":17.41},{"stockId":2732,"date":"2022-08-02T16:00:00.000Z","sp":17.69,"lxr_fc_rights":17.11},{"stockId":2732,"date":"2022-08-01T16:00:00.000Z","sp":17.7,"lxr_fc_rights":17.12},{"stockId":2732,"date":"2022-07-31T16:00:00.000Z","sp":18.56,"lxr_fc_rights":17.95},{"stockId":2732,"date":"2022-07-28T16:00:00.000Z","sp":18.75,"lxr_fc_rights":18.13},{"stockId":2732,"date":"2022-07-27T16:00:00.000Z","sp":18.88,"lxr_fc_rights":18.26},{"stockId":2732,"date":"2022-07-26T16:00:00.000Z","sp":18.7,"lxr_fc_rights":18.08},{"stockId":2732,"date":"2022-07-25T16:00:00.000Z","sp":18.62,"lxr_fc_rights":18},{"stockId":2732,"date":"2022-07-24T16:00:00.000Z","sp":18.64,"lxr_fc_rights":18.02},{"stockId":2732,"date":"2022-07-21T16:00:00.000Z","sp":18.72,"lxr_fc_rights":18.1},{"stockId":2732,"date":"2022-07-20T16:00:00.000Z","sp":18.71,"lxr_fc_rights":18.09},{"stockId":2732,"date":"2022-07-19T16:00:00.000Z","sp":18.77,"lxr_fc_rights":18.15},{"stockId":2732,"date":"2022-07-18T16:00:00.000Z","sp":18.6,"lxr_fc_rights":17.99},{"stockId":2732,"date":"2022-07-17T16:00:00.000Z","sp":18.32,"lxr_fc_rights":17.71},{"stockId":2732,"date":"2022-07-14T16:00:00.000Z","sp":18,"lxr_fc_rights":17.41},{"stockId":2732,"date":"2022-07-13T16:00:00.000Z","sp":18.5,"lxr_fc_rights":17.89},{"stockId":2732,"date":"2022-07-12T16:00:00.000Z","sp":18.52,"lxr_fc_rights":17.91},{"stockId":2732,"date":"2022-07-11T16:00:00.000Z","sp":18.43,"lxr_fc_rights":17.82},{"stockId":2732,"date":"2022-07-10T16:00:00.000Z","sp":18.8,"lxr_fc_rights":18.18},{"stockId":2732,"date":"2022-07-07T16:00:00.000Z","sp":19.17,"lxr_fc_rights":18.54},{"stockId":2732,"date":"2022-07-06T16:00:00.000Z","sp":19.16,"lxr_fc_rights":18.53},{"stockId":2732,"date":"2022-07-05T16:00:00.000Z","sp":19.37,"lxr_fc_rights":18.73},{"stockId":2732,"date":"2022-07-04T16:00:00.000Z","sp":19.6,"lxr_fc_rights":18.95},{"stockId":2732,"date":"2022-07-03T16:00:00.000Z","sp":20.01,"lxr_fc_rights":19.16},{"stockId":2732,"date":"2022-06-30T16:00:00.000Z","sp":19.98,"lxr_fc_rights":19.13},{"stockId":2732,"date":"2022-06-29T16:00:00.000Z","sp":20.04,"lxr_fc_rights":19.18},{"stockId":2732,"date":"2022-06-28T16:00:00.000Z","sp":19.34,"lxr_fc_rights":18.51},{"stockId":2732,"date":"2022-06-27T16:00:00.000Z","sp":19.72,"lxr_fc_rights":18.88},{"stockId":2732,"date":"2022-06-26T16:00:00.000Z","sp":19.6,"lxr_fc_rights":18.76},{"stockId":2732,"date":"2022-06-23T16:00:00.000Z","sp":19.46,"lxr_fc_rights":18.63},{"stockId":2732,"date":"2022-06-22T16:00:00.000Z","sp":19.15,"lxr_fc_rights":18.33},{"stockId":2732,"date":"2022-06-21T16:00:00.000Z","sp":18.93,"lxr_fc_rights":18.12},{"stockId":2732,"date":"2022-06-20T16:00:00.000Z","sp":19.29,"lxr_fc_rights":18.47},{"stockId":2732,"date":"2022-06-19T16:00:00.000Z","sp":19.48,"lxr_fc_rights":18.65},{"stockId":2732,"date":"2022-06-16T16:00:00.000Z","sp":19.33,"lxr_fc_rights":18.5},{"stockId":2732,"date":"2022-06-15T16:00:00.000Z","sp":19.36,"lxr_fc_rights":18.53},{"stockId":2732,"date":"2022-06-14T16:00:00.000Z","sp":19.16,"lxr_fc_rights":18.34},{"stockId":2732,"date":"2022-06-13T16:00:00.000Z","sp":19.09,"lxr_fc_rights":18.27},{"stockId":2732,"date":"2022-06-12T16:00:00.000Z","sp":19.09,"lxr_fc_rights":18.27},{"stockId":2732,"date":"2022-06-09T16:00:00.000Z","sp":19.05,"lxr_fc_rights":18.24},{"stockId":2732,"date":"2022-06-08T16:00:00.000Z","sp":19.05,"lxr_fc_rights":18.24},{"stockId":2732,"date":"2022-06-07T16:00:00.000Z","sp":19.35,"lxr_fc_rights":18.52},{"stockId":2732,"date":"2022-06-06T16:00:00.000Z","sp":19.43,"lxr_fc_rights":18.6},{"stockId":2732,"date":"2022-06-05T16:00:00.000Z","sp":19.58,"lxr_fc_rights":18.74},{"stockId":2732,"date":"2022-06-01T16:00:00.000Z","sp":19.66,"lxr_fc_rights":18.82},{"stockId":2732,"date":"2022-05-31T16:00:00.000Z","sp":19.62,"lxr_fc_rights":18.78},{"stockId":2732,"date":"2022-05-30T16:00:00.000Z","sp":19.88,"lxr_fc_rights":19.03},{"stockId":2732,"date":"2022-05-29T16:00:00.000Z","sp":19.19,"lxr_fc_rights":18.37},{"stockId":2732,"date":"2022-05-26T16:00:00.000Z","sp":18.53,"lxr_fc_rights":17.74},{"stockId":2732,"date":"2022-05-25T16:00:00.000Z","sp":18.5,"lxr_fc_rights":17.71},{"stockId":2732,"date":"2022-05-24T16:00:00.000Z","sp":18.5,"lxr_fc_rights":17.71},{"stockId":2732,"date":"2022-05-23T16:00:00.000Z","sp":18.46,"lxr_fc_rights":17.67},{"stockId":2732,"date":"2022-05-22T16:00:00.000Z","sp":19.15,"lxr_fc_rights":18.33},{"stockId":2732,"date":"2022-05-19T16:00:00.000Z","sp":18.68,"lxr_fc_rights":17.88},{"stockId":2732,"date":"2022-05-18T16:00:00.000Z","sp":18.48,"lxr_fc_rights":17.69},{"stockId":2732,"date":"2022-05-17T16:00:00.000Z","sp":18.72,"lxr_fc_rights":17.92},{"stockId":2732,"date":"2022-05-16T16:00:00.000Z","sp":17.97,"lxr_fc_rights":17.2},{"stockId":2732,"date":"2022-05-15T16:00:00.000Z","sp":18.14,"lxr_fc_rights":17.37},{"stockId":2732,"date":"2022-05-12T16:00:00.000Z","sp":17.98,"lxr_fc_rights":17.21},{"stockId":2732,"date":"2022-05-11T16:00:00.000Z","sp":18.01,"lxr_fc_rights":17.24},{"stockId":2732,"date":"2022-05-10T16:00:00.000Z","sp":17.99,"lxr_fc_rights":17.22},{"stockId":2732,"date":"2022-05-09T16:00:00.000Z","sp":18.09,"lxr_fc_rights":17.32},{"stockId":2732,"date":"2022-05-08T16:00:00.000Z","sp":18.01,"lxr_fc_rights":17.24},{"stockId":2732,"date":"2022-05-05T16:00:00.000Z","sp":17.9,"lxr_fc_rights":17.14},{"stockId":2732,"date":"2022-05-04T16:00:00.000Z","sp":18.35,"lxr_fc_rights":17.57},{"stockId":2732,"date":"2022-04-28T16:00:00.000Z","sp":17.64,"lxr_fc_rights":16.89},{"stockId":2732,"date":"2022-04-27T16:00:00.000Z","sp":17.15,"lxr_fc_rights":16.42},{"stockId":2732,"date":"2022-04-26T16:00:00.000Z","sp":18.86,"lxr_fc_rights":18.05},{"stockId":2732,"date":"2022-04-25T16:00:00.000Z","sp":19.13,"lxr_fc_rights":18.31},{"stockId":2732,"date":"2022-04-24T16:00:00.000Z","sp":19.44,"lxr_fc_rights":18.61},{"stockId":2732,"date":"2022-04-21T16:00:00.000Z","sp":21.29,"lxr_fc_rights":20.38},{"stockId":2732,"date":"2022-04-20T16:00:00.000Z","sp":21.84,"lxr_fc_rights":20.91},{"stockId":2732,"date":"2022-04-19T16:00:00.000Z","sp":22.37,"lxr_fc_rights":21.41},{"stockId":2732,"date":"2022-04-18T16:00:00.000Z","sp":21.96,"lxr_fc_rights":21.02},{"stockId":2732,"date":"2022-04-17T16:00:00.000Z","sp":21.77,"lxr_fc_rights":20.84},{"stockId":2732,"date":"2022-04-14T16:00:00.000Z","sp":21.54,"lxr_fc_rights":20.62},{"stockId":2732,"date":"2022-04-13T16:00:00.000Z","sp":21.41,"lxr_fc_rights":20.5},{"stockId":2732,"date":"2022-04-12T16:00:00.000Z","sp":20.88,"lxr_fc_rights":19.99},{"stockId":2732,"date":"2022-04-11T16:00:00.000Z","sp":21.05,"lxr_fc_rights":20.15},{"stockId":2732,"date":"2022-04-10T16:00:00.000Z","sp":20.49,"lxr_fc_rights":19.62},{"stockId":2732,"date":"2022-04-07T16:00:00.000Z","sp":20.74,"lxr_fc_rights":19.85},{"stockId":2732,"date":"2022-04-06T16:00:00.000Z","sp":21.25,"lxr_fc_rights":20.34},{"stockId":2732,"date":"2022-04-05T16:00:00.000Z","sp":21.79,"lxr_fc_rights":20.86},{"stockId":2732,"date":"2022-03-31T16:00:00.000Z","sp":21.39,"lxr_fc_rights":20.48},{"stockId":2732,"date":"2022-03-30T16:00:00.000Z","sp":21.29,"lxr_fc_rights":20.38},{"stockId":2732,"date":"2022-03-29T16:00:00.000Z","sp":21.29,"lxr_fc_rights":20.38},{"stockId":2732,"date":"2022-03-28T16:00:00.000Z","sp":21.1,"lxr_fc_rights":20.2},{"stockId":2732,"date":"2022-03-27T16:00:00.000Z","sp":21.22,"lxr_fc_rights":20.31},{"stockId":2732,"date":"2022-03-24T16:00:00.000Z","sp":21.19,"lxr_fc_rights":20.29},{"stockId":2732,"date":"2022-03-23T16:00:00.000Z","sp":21.08,"lxr_fc_rights":20.18},{"stockId":2732,"date":"2022-03-22T16:00:00.000Z","sp":21.45,"lxr_fc_rights":20.53},{"stockId":2732,"date":"2022-03-21T16:00:00.000Z","sp":21.61,"lxr_fc_rights":20.69},{"stockId":2732,"date":"2022-03-20T16:00:00.000Z","sp":21.6,"lxr_fc_rights":20.68},{"stockId":2732,"date":"2022-03-17T16:00:00.000Z","sp":21.34,"lxr_fc_rights":20.43},{"stockId":2732,"date":"2022-03-16T16:00:00.000Z","sp":21.11,"lxr_fc_rights":20.21},{"stockId":2732,"date":"2022-03-15T16:00:00.000Z","sp":20.75,"lxr_fc_rights":19.86},{"stockId":2732,"date":"2022-03-14T16:00:00.000Z","sp":20.42,"lxr_fc_rights":19.55},{"stockId":2732,"date":"2022-03-13T16:00:00.000Z","sp":21.58,"lxr_fc_rights":20.66},{"stockId":2732,"date":"2022-03-10T16:00:00.000Z","sp":22.15,"lxr_fc_rights":21.2},{"stockId":2732,"date":"2022-03-09T16:00:00.000Z","sp":21.69,"lxr_fc_rights":20.76},{"stockId":2732,"date":"2022-03-08T16:00:00.000Z","sp":21.4,"lxr_fc_rights":20.49},{"stockId":2732,"date":"2022-03-07T16:00:00.000Z","sp":21.96,"lxr_fc_rights":21.02},{"stockId":2732,"date":"2022-03-06T16:00:00.000Z","sp":22.73,"lxr_fc_rights":21.76},{"stockId":2732,"date":"2022-03-03T16:00:00.000Z","sp":23.08,"lxr_fc_rights":22.09},{"stockId":2732,"date":"2022-03-02T16:00:00.000Z","sp":23.32,"lxr_fc_rights":22.32},{"stockId":2732,"date":"2022-03-01T16:00:00.000Z","sp":23.45,"lxr_fc_rights":22.45},{"stockId":2732,"date":"2022-02-28T16:00:00.000Z","sp":23.39,"lxr_fc_rights":22.39},{"stockId":2732,"date":"2022-02-27T16:00:00.000Z","sp":22.95,"lxr_fc_rights":21.97},{"stockId":2732,"date":"2022-02-24T16:00:00.000Z","sp":22.91,"lxr_fc_rights":21.93},{"stockId":2732,"date":"2022-02-23T16:00:00.000Z","sp":22.51,"lxr_fc_rights":21.55},{"stockId":2732,"date":"2022-02-22T16:00:00.000Z","sp":23.15,"lxr_fc_rights":22.16},{"stockId":2732,"date":"2022-02-21T16:00:00.000Z","sp":22.85,"lxr_fc_rights":21.87},{"stockId":2732,"date":"2022-02-20T16:00:00.000Z","sp":23.1,"lxr_fc_rights":22.11},{"stockId":2732,"date":"2022-02-17T16:00:00.000Z","sp":22.67,"lxr_fc_rights":21.7},{"stockId":2732,"date":"2022-02-16T16:00:00.000Z","sp":22.73,"lxr_fc_rights":21.76},{"stockId":2732,"date":"2022-02-15T16:00:00.000Z","sp":22.94,"lxr_fc_rights":21.96},{"stockId":2732,"date":"2022-02-14T16:00:00.000Z","sp":22.73,"lxr_fc_rights":21.76},{"stockId":2732,"date":"2022-02-13T16:00:00.000Z","sp":22.65,"lxr_fc_rights":21.68},{"stockId":2732,"date":"2022-02-10T16:00:00.000Z","sp":22.91,"lxr_fc_rights":21.93},{"stockId":2732,"date":"2022-02-09T16:00:00.000Z","sp":23.58,"lxr_fc_rights":22.57},{"stockId":2732,"date":"2022-02-08T16:00:00.000Z","sp":23.57,"lxr_fc_rights":22.56},{"stockId":2732,"date":"2022-02-07T16:00:00.000Z","sp":23.18,"lxr_fc_rights":22.19},{"stockId":2732,"date":"2022-02-06T16:00:00.000Z","sp":22.96,"lxr_fc_rights":21.98},{"stockId":2732,"date":"2022-01-27T16:00:00.000Z","sp":23.76,"lxr_fc_rights":22.75},{"stockId":2732,"date":"2022-01-26T16:00:00.000Z","sp":23.19,"lxr_fc_rights":22.2},{"stockId":2732,"date":"2022-01-25T16:00:00.000Z","sp":23.98,"lxr_fc_rights":22.96},{"stockId":2732,"date":"2022-01-24T16:00:00.000Z","sp":23.76,"lxr_fc_rights":22.75},{"stockId":2732,"date":"2022-01-23T16:00:00.000Z","sp":25.12,"lxr_fc_rights":24.05},{"stockId":2732,"date":"2022-01-20T16:00:00.000Z","sp":25.33,"lxr_fc_rights":24.25},{"stockId":2732,"date":"2022-01-19T16:00:00.000Z","sp":25.52,"lxr_fc_rights":24.43},{"stockId":2732,"date":"2022-01-18T16:00:00.000Z","sp":25.94,"lxr_fc_rights":24.83},{"stockId":2732,"date":"2022-01-17T16:00:00.000Z","sp":26.15,"lxr_fc_rights":25.03},{"stockId":2732,"date":"2022-01-16T16:00:00.000Z","sp":26.79,"lxr_fc_rights":25.65},{"stockId":2732,"date":"2022-01-13T16:00:00.000Z","sp":26.68,"lxr_fc_rights":25.54},{"stockId":2732,"date":"2022-01-12T16:00:00.000Z","sp":27.22,"lxr_fc_rights":26.06},{"stockId":2732,"date":"2022-01-11T16:00:00.000Z","sp":27.67,"lxr_fc_rights":26.49},{"stockId":2732,"date":"2022-01-10T16:00:00.000Z","sp":26.86,"lxr_fc_rights":25.71},{"stockId":2732,"date":"2022-01-09T16:00:00.000Z","sp":27.21,"lxr_fc_rights":26.05},{"stockId":2732,"date":"2022-01-06T16:00:00.000Z","sp":26.89,"lxr_fc_rights":25.74},{"stockId":2732,"date":"2022-01-05T16:00:00.000Z","sp":27.67,"lxr_fc_rights":26.49},{"stockId":2732,"date":"2022-01-04T16:00:00.000Z","sp":27.4,"lxr_fc_rights":26.23},{"stockId":2732,"date":"2022-01-03T16:00:00.000Z","sp":27.21,"lxr_fc_rights":26.05},{"stockId":2732,"date":"2021-12-30T16:00:00.000Z","sp":26.84,"lxr_fc_rights":25.69},{"stockId":2732,"date":"2021-12-29T16:00:00.000Z","sp":26.6,"lxr_fc_rights":25.46},{"stockId":2732,"date":"2021-12-28T16:00:00.000Z","sp":26.4,"lxr_fc_rights":25.27},{"stockId":2732,"date":"2021-12-27T16:00:00.000Z","sp":26.87,"lxr_fc_rights":25.72},{"stockId":2732,"date":"2021-12-26T16:00:00.000Z","sp":26.97,"lxr_fc_rights":25.82},{"stockId":2732,"date":"2021-12-23T16:00:00.000Z","sp":26.54,"lxr_fc_rights":25.41},{"stockId":2732,"date":"2021-12-22T16:00:00.000Z","sp":25.72,"lxr_fc_rights":24.62},{"stockId":2732,"date":"2021-12-21T16:00:00.000Z","sp":25.56,"lxr_fc_rights":24.47},{"stockId":2732,"date":"2021-12-20T16:00:00.000Z","sp":25.55,"lxr_fc_rights":24.46},{"stockId":2732,"date":"2021-12-19T16:00:00.000Z","sp":25.34,"lxr_fc_rights":24.26},{"stockId":2732,"date":"2021-12-16T16:00:00.000Z","sp":25.67,"lxr_fc_rights":24.57},{"stockId":2732,"date":"2021-12-15T16:00:00.000Z","sp":26.45,"lxr_fc_rights":25.32},{"stockId":2732,"date":"2021-12-14T16:00:00.000Z","sp":26.29,"lxr_fc_rights":25.17},{"stockId":2732,"date":"2021-12-13T16:00:00.000Z","sp":26.6,"lxr_fc_rights":25.46},{"stockId":2732,"date":"2021-12-12T16:00:00.000Z","sp":26.95,"lxr_fc_rights":25.8},{"stockId":2732,"date":"2021-12-09T16:00:00.000Z","sp":26.99,"lxr_fc_rights":25.84},{"stockId":2732,"date":"2021-12-08T16:00:00.000Z","sp":26.6,"lxr_fc_rights":25.46},{"stockId":2732,"date":"2021-12-07T16:00:00.000Z","sp":26.23,"lxr_fc_rights":25.11},{"stockId":2732,"date":"2021-12-06T16:00:00.000Z","sp":25.74,"lxr_fc_rights":24.64},{"stockId":2732,"date":"2021-12-05T16:00:00.000Z","sp":25.45,"lxr_fc_rights":24.36},{"stockId":2732,"date":"2021-12-02T16:00:00.000Z","sp":25.84,"lxr_fc_rights":24.74},{"stockId":2732,"date":"2021-12-01T16:00:00.000Z","sp":25.65,"lxr_fc_rights":24.55},{"stockId":2732,"date":"2021-11-30T16:00:00.000Z","sp":25.41,"lxr_fc_rights":24.32},{"stockId":2732,"date":"2021-11-29T16:00:00.000Z","sp":25.12,"lxr_fc_rights":24.05},{"stockId":2732,"date":"2021-11-28T16:00:00.000Z","sp":25,"lxr_fc_rights":23.93},{"stockId":2732,"date":"2021-11-25T16:00:00.000Z","sp":25.68,"lxr_fc_rights":24.58},{"stockId":2732,"date":"2021-11-24T16:00:00.000Z","sp":25.74,"lxr_fc_rights":24.64},{"stockId":2732,"date":"2021-11-23T16:00:00.000Z","sp":25.5,"lxr_fc_rights":24.41},{"stockId":2732,"date":"2021-11-22T16:00:00.000Z","sp":25.9,"lxr_fc_rights":24.79},{"stockId":2732,"date":"2021-11-21T16:00:00.000Z","sp":26.1,"lxr_fc_rights":24.99},{"stockId":2732,"date":"2021-11-18T16:00:00.000Z","sp":26.68,"lxr_fc_rights":25.54},{"stockId":2732,"date":"2021-11-17T16:00:00.000Z","sp":26.73,"lxr_fc_rights":25.59},{"stockId":2732,"date":"2021-11-16T16:00:00.000Z","sp":26.45,"lxr_fc_rights":25.32},{"stockId":2732,"date":"2021-11-15T16:00:00.000Z","sp":26.6,"lxr_fc_rights":25.46},{"stockId":2732,"date":"2021-11-14T16:00:00.000Z","sp":26.42,"lxr_fc_rights":25.29},{"stockId":2732,"date":"2021-11-11T16:00:00.000Z","sp":25.9,"lxr_fc_rights":24.79},{"stockId":2732,"date":"2021-11-10T16:00:00.000Z","sp":25.93,"lxr_fc_rights":24.82},{"stockId":2732,"date":"2021-11-09T16:00:00.000Z","sp":25.89,"lxr_fc_rights":24.78},{"stockId":2732,"date":"2021-11-08T16:00:00.000Z","sp":26.54,"lxr_fc_rights":25.41},{"stockId":2732,"date":"2021-11-07T16:00:00.000Z","sp":26.69,"lxr_fc_rights":25.55},{"stockId":2732,"date":"2021-11-04T16:00:00.000Z","sp":27.11,"lxr_fc_rights":25.95},{"stockId":2732,"date":"2021-11-03T16:00:00.000Z","sp":28.13,"lxr_fc_rights":26.93},{"stockId":2732,"date":"2021-11-02T16:00:00.000Z","sp":27.43,"lxr_fc_rights":26.26},{"stockId":2732,"date":"2021-11-01T16:00:00.000Z","sp":26.5,"lxr_fc_rights":25.37},{"stockId":2732,"date":"2021-10-31T16:00:00.000Z","sp":27.2,"lxr_fc_rights":26.04},{"stockId":2732,"date":"2021-10-28T16:00:00.000Z","sp":28.02,"lxr_fc_rights":26.82},{"stockId":2732,"date":"2021-10-27T16:00:00.000Z","sp":27.81,"lxr_fc_rights":26.62},{"stockId":2732,"date":"2021-10-26T16:00:00.000Z","sp":27.4,"lxr_fc_rights":26.23},{"stockId":2732,"date":"2021-10-25T16:00:00.000Z","sp":29.45,"lxr_fc_rights":28.19},{"stockId":2732,"date":"2021-10-24T16:00:00.000Z","sp":30.24,"lxr_fc_rights":28.95},{"stockId":2732,"date":"2021-10-21T16:00:00.000Z","sp":30.79,"lxr_fc_rights":29.48},{"stockId":2732,"date":"2021-10-20T16:00:00.000Z","sp":30.15,"lxr_fc_rights":28.86},{"stockId":2732,"date":"2021-10-19T16:00:00.000Z","sp":29.73,"lxr_fc_rights":28.46},{"stockId":2732,"date":"2021-10-18T16:00:00.000Z","sp":30.07,"lxr_fc_rights":28.79},{"stockId":2732,"date":"2021-10-17T16:00:00.000Z","sp":29.83,"lxr_fc_rights":28.56},{"stockId":2732,"date":"2021-10-14T16:00:00.000Z","sp":31.59,"lxr_fc_rights":30.24},{"stockId":2732,"date":"2021-10-13T16:00:00.000Z","sp":33.22,"lxr_fc_rights":31.8},{"stockId":2732,"date":"2021-10-12T16:00:00.000Z","sp":33.6,"lxr_fc_rights":32.17},{"stockId":2732,"date":"2021-10-11T16:00:00.000Z","sp":31.8,"lxr_fc_rights":30.44},{"stockId":2732,"date":"2021-10-10T16:00:00.000Z","sp":32.65,"lxr_fc_rights":31.26},{"stockId":2732,"date":"2021-10-07T16:00:00.000Z","sp":31.13,"lxr_fc_rights":29.8},{"stockId":2732,"date":"2021-09-29T16:00:00.000Z","sp":29.2,"lxr_fc_rights":27.95},{"stockId":2732,"date":"2021-09-28T16:00:00.000Z","sp":29.17,"lxr_fc_rights":27.92},{"stockId":2732,"date":"2021-09-27T16:00:00.000Z","sp":29.56,"lxr_fc_rights":28.3},{"stockId":2732,"date":"2021-09-26T16:00:00.000Z","sp":30.56,"lxr_fc_rights":29.26},{"stockId":2732,"date":"2021-09-23T16:00:00.000Z","sp":29.55,"lxr_fc_rights":28.29},{"stockId":2732,"date":"2021-09-22T16:00:00.000Z","sp":28.13,"lxr_fc_rights":26.93},{"stockId":2732,"date":"2021-09-21T16:00:00.000Z","sp":28.13,"lxr_fc_rights":26.93},{"stockId":2732,"date":"2021-09-16T16:00:00.000Z","sp":27.99,"lxr_fc_rights":26.79},{"stockId":2732,"date":"2021-09-15T16:00:00.000Z","sp":28.43,"lxr_fc_rights":27.22},{"stockId":2732,"date":"2021-09-14T16:00:00.000Z","sp":28.6,"lxr_fc_rights":27.38},{"stockId":2732,"date":"2021-09-13T16:00:00.000Z","sp":28.6,"lxr_fc_rights":27.38},{"stockId":2732,"date":"2021-09-12T16:00:00.000Z","sp":29.01,"lxr_fc_rights":27.77},{"stockId":2732,"date":"2021-09-09T16:00:00.000Z","sp":29.38,"lxr_fc_rights":28.13},{"stockId":2732,"date":"2021-09-08T16:00:00.000Z","sp":30.03,"lxr_fc_rights":28.75},{"stockId":2732,"date":"2021-09-07T16:00:00.000Z","sp":29.28,"lxr_fc_rights":28.03},{"stockId":2732,"date":"2021-09-06T16:00:00.000Z","sp":29.03,"lxr_fc_rights":27.79},{"stockId":2732,"date":"2021-09-05T16:00:00.000Z","sp":29.12,"lxr_fc_rights":27.88},{"stockId":2732,"date":"2021-09-02T16:00:00.000Z","sp":27.5,"lxr_fc_rights":26.33},{"stockId":2732,"date":"2021-09-01T16:00:00.000Z","sp":28.03,"lxr_fc_rights":26.83},{"stockId":2732,"date":"2021-08-31T16:00:00.000Z","sp":28.34,"lxr_fc_rights":27.13},{"stockId":2732,"date":"2021-08-30T16:00:00.000Z","sp":28.39,"lxr_fc_rights":27.18},{"stockId":2732,"date":"2021-08-29T16:00:00.000Z","sp":28.03,"lxr_fc_rights":26.83},{"stockId":2732,"date":"2021-08-26T16:00:00.000Z","sp":27.44,"lxr_fc_rights":26.27},{"stockId":2732,"date":"2021-08-25T16:00:00.000Z","sp":27.31,"lxr_fc_rights":26.14},{"stockId":2732,"date":"2021-08-24T16:00:00.000Z","sp":28.2,"lxr_fc_rights":27},{"stockId":2732,"date":"2021-08-23T16:00:00.000Z","sp":27.84,"lxr_fc_rights":26.65},{"stockId":2732,"date":"2021-08-22T16:00:00.000Z","sp":28.91,"lxr_fc_rights":27.68}],"capitalStructureList":[{"stockId":2732,"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","changeReason":"定期报告","capitalization":157350000,"outstandingSharesA":156566171,"limitedShares":783829,"limitedSharesA":783829,"changeReasonTypes":["periodicReport"]},{"stockId":2732,"date":"2025-06-29T16:00:00.000Z","declarationDate":"2025-08-28T16:00:00.000Z","changeReason":"定期报告","capitalization":157350000,"outstandingSharesA":156498811,"limitedShares":851189,"limitedSharesA":851189,"changeReasonTypes":["periodicReport"]},{"stockId":2732,"date":"2024-12-30T16:00:00.000Z","declarationDate":"2025-03-30T16:00:00.000Z","changeReason":"定期报告","capitalization":157350000,"outstandingSharesA":156566171,"limitedShares":783829,"limitedSharesA":783829,"changeReasonTypes":["periodicReport"]},{"stockId":2732,"date":"2024-06-29T16:00:00.000Z","declarationDate":"2024-08-30T16:00:00.000Z","changeReason":"定期报告","capitalization":157350000,"outstandingSharesA":156566171,"limitedShares":783829,"limitedSharesA":783829,"changeReasonTypes":["periodicReport"]},{"stockId":2732,"date":"2023-12-30T16:00:00.000Z","declarationDate":"2024-03-29T16:00:00.000Z","changeReason":"定期报告","capitalization":157350000,"outstandingSharesA":156566171,"limitedShares":783829,"limitedSharesA":783829,"changeReasonTypes":["periodicReport"]},{"stockId":2732,"date":"2023-06-29T16:00:00.000Z","declarationDate":"2023-08-15T16:00:00.000Z","changeReason":"定期报告","capitalization":157350000,"outstandingSharesA":156468060,"limitedShares":881940,"limitedSharesA":881940,"changeReasonTypes":["periodicReport"]},{"stockId":2732,"date":"2022-12-30T16:00:00.000Z","declarationDate":"2023-03-30T16:00:00.000Z","changeReason":"定期报告","capitalization":157350000,"outstandingSharesA":156003576,"limitedShares":1346424,"limitedSharesA":1346424,"changeReasonTypes":["periodicReport"]},{"stockId":2732,"date":"2022-06-29T16:00:00.000Z","declarationDate":"2022-08-28T16:00:00.000Z","changeReason":"定期报告","capitalization":157350000,"outstandingSharesA":156069851,"limitedShares":1280149,"limitedSharesA":1280149,"changeReasonTypes":["periodicReport"]},{"stockId":2732,"date":"2021-12-30T16:00:00.000Z","declarationDate":"2022-04-27T16:00:00.000Z","changeReason":"定期报告","capitalization":157350000,"outstandingSharesA":155912490,"limitedShares":1437510,"limitedSharesA":1437510,"changeReasonTypes":["periodicReport"]},{"stockId":2732,"date":"2021-06-29T16:00:00.000Z","declarationDate":"2021-07-29T16:00:00.000Z","changeReason":"定期报告","capitalization":157350000,"outstandingSharesA":155912490,"limitedShares":1437510,"limitedSharesA":1437510,"changeReasonTypes":["periodicReport"]}],"fsList":[{"stockId":2732,"date":"2026-03-30T16:00:00.000Z","ownerType":"consolidated","dataType":"original","q":{"bs":{"tetoshopc":{"t_y2y":0.0171,"t_o":1508832933}}},"currency":"CNY","firstReportDate":"2026-04-29T16:00:00.000Z","fsEndDate":"2026-03-30T16:00:00.000Z","reportDate":"2026-04-29T16:00:00.000Z","reportType":"first_quarterly_report","standardDate":"2026-03-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2026-04-30/a3ecca4e-96cf-48d5-b584-2a619f325bac.PDF","text":"燕塘乳业：2026年一季度报告","type":"PDF","date":"2026-04-29T16:00:00.000Z"}},{"stockId":2732,"ownerType":"consolidated","dataType":"original","date":"2025-12-30T16:00:00.000Z","currency":"CNY","firstReportDate":"2026-03-30T16:00:00.000Z","fsEndDate":"2025-12-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0231,"t_o":1508783433}}},"reportDate":"2026-03-30T16:00:00.000Z","reportType":"annual_report","standardDate":"2025-12-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2026-03-31/19340421-d6e2-4d83-8f08-5ee07a0603b9.PDF","text":"燕塘乳业：2025年年度报告","type":"PDF","date":"2026-03-30T16:00:00.000Z"}},{"dataType":"original","date":"2025-09-29T16:00:00.000Z","ownerType":"consolidated","stockId":2732,"currency":"CNY","firstReportDate":"2025-10-30T16:00:00.000Z","fsEndDate":"2025-09-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0353,"t_o":1504471785}}},"reportDate":"2025-10-30T16:00:00.000Z","reportType":"third_quarterly_report","standardDate":"2025-09-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2025-10-31/f8d5a497-59b7-4be2-969e-01b4d4742d4a.PDF","text":"燕塘乳业：2025年三季度报告","type":"PDF","date":"2025-10-30T16:00:00.000Z"}},{"dataType":"original","date":"2025-06-29T16:00:00.000Z","ownerType":"consolidated","stockId":2732,"currency":"CNY","firstReportDate":"2025-08-28T16:00:00.000Z","fsEndDate":"2025-06-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0405,"t_o":1486101074}}},"reportDate":"2025-08-28T16:00:00.000Z","reportType":"interim_report","standardDate":"2025-06-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2025-08-29/d73b50f0-24b1-4f12-a5a3-322aef6bb3fe.PDF","text":"燕塘乳业：2025年半年度报告","type":"PDF","date":"2025-08-28T16:00:00.000Z"}},{"dataType":"original","date":"2025-03-30T16:00:00.000Z","ownerType":"consolidated","stockId":2732,"currency":"CNY","firstReportDate":"2025-04-29T16:00:00.000Z","fsEndDate":"2025-03-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0508,"t_o":1483459240}}},"reportDate":"2025-04-29T16:00:00.000Z","reportType":"first_quarterly_report","standardDate":"2025-03-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2025-04-30/473925a6-99ff-44f6-81ba-fc4fa0dfaa3c.PDF","text":"燕塘乳业：2025年一季度报告","type":"PDF","date":"2025-04-29T16:00:00.000Z"}},{"dataType":"original","date":"2024-12-30T16:00:00.000Z","ownerType":"consolidated","stockId":2732,"currency":"CNY","firstReportDate":"2025-03-30T16:00:00.000Z","fsEndDate":"2024-12-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0567,"t_o":1474760877}}},"reportDate":"2025-03-30T16:00:00.000Z","reportType":"annual_report","standardDate":"2024-12-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2025-03-28/b3560882-b1f6-4b31-a449-8b8a4dcd458c.PDF","text":"燕塘乳业：2024年年度报告","type":"PDF","date":"2025-03-30T16:00:00.000Z"}},{"dataType":"original","date":"2024-09-29T16:00:00.000Z","ownerType":"consolidated","stockId":2732,"currency":"CNY","firstReportDate":"2024-10-30T16:00:00.000Z","fsEndDate":"2024-09-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0699,"t_o":1453149384}}},"reportDate":"2024-10-30T16:00:00.000Z","reportType":"third_quarterly_report","standardDate":"2024-09-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2024-10-31/31fa69b8-38d7-4723-8ba1-286c41a65935.PDF","text":"燕塘乳业：2024年三季度报告","type":"PDF","date":"2024-10-30T16:00:00.000Z"}},{"dataType":"original","date":"2024-06-29T16:00:00.000Z","ownerType":"consolidated","stockId":2732,"currency":"CNY","firstReportDate":"2024-08-30T16:00:00.000Z","fsEndDate":"2024-06-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0874,"t_o":1428255478}}},"reportDate":"2024-08-30T16:00:00.000Z","reportType":"interim_report","standardDate":"2024-06-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2024-08-30/1ca30e4a-ed5b-4627-8e60-8e0e77adf586.PDF","text":"燕塘乳业：2024年半年度报告","type":"PDF","date":"2024-08-30T16:00:00.000Z"}},{"dataType":"original","date":"2024-03-30T16:00:00.000Z","ownerType":"consolidated","stockId":2732,"currency":"CNY","firstReportDate":"2024-04-28T16:00:00.000Z","fsEndDate":"2024-03-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.1049,"t_o":1411736269}}},"reportDate":"2024-04-28T16:00:00.000Z","reportType":"first_quarterly_report","standardDate":"2024-03-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2024-04-29/297f7dcb-4cf4-41e3-ac22-3f783dd6da4e.PDF","text":"燕塘乳业：2024年一季度报告","type":"PDF","date":"2024-04-28T16:00:00.000Z"}},{"dataType":"original","date":"2023-12-30T16:00:00.000Z","ownerType":"consolidated","stockId":2732,"currency":"CNY","firstReportDate":"2024-03-29T16:00:00.000Z","fsEndDate":"2023-12-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.1195,"t_o":1395577363}}},"reportDate":"2024-03-29T16:00:00.000Z","reportType":"annual_report","standardDate":"2023-12-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2024-03-29/305c842d-4824-4489-9d80-6a5b18760ef4.PDF","text":"燕塘乳业：2023年年度报告","type":"PDF","date":"2024-03-29T16:00:00.000Z"}},{"date":"2023-09-29T16:00:00.000Z","ownerType":"consolidated","stockId":2732,"q":{"bs":{"tetoshopc":{"t_y2y":0.1006,"t_o":1358172435}}},"currency":"CNY","firstReportDate":"2023-10-30T16:00:00.000Z","reportDate":"2023-10-30T16:00:00.000Z","reportType":"third_quarterly_report","standardDate":"2023-09-29T16:00:00.000Z","dataType":"original","fsEndDate":"2023-09-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2023-10-31/dbf1a16f-c8d6-444a-b03a-d8fbbae517de.PDF","text":"燕塘乳业：2023年三季度报告","type":"PDF","date":"2023-10-30T16:00:00.000Z"}},{"date":"2023-06-29T16:00:00.000Z","ownerType":"consolidated","stockId":2732,"currency":"CNY","firstReportDate":"2023-08-15T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0875,"t_o":1313481181}}},"reportDate":"2023-08-15T16:00:00.000Z","reportType":"interim_report","standardDate":"2023-06-29T16:00:00.000Z","dataType":"original","fsEndDate":"2023-06-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2023-08-15/93b62284-9677-464e-8da1-9c1bf205412a.PDF","text":"燕塘乳业：2023年半年度报告","type":"PDF","date":"2023-08-15T16:00:00.000Z"}},{"date":"2023-03-30T16:00:00.000Z","ownerType":"consolidated","stockId":2732,"currency":"CNY","q":{"bs":{"tetoshopc":{"t_y2y":0.0635,"t_o":1277666874}}},"reportDate":"2023-04-27T16:00:00.000Z","reportType":"first_quarterly_report","standardDate":"2023-03-30T16:00:00.000Z","firstReportDate":"2023-04-27T16:00:00.000Z","dataType":"original","fsEndDate":"2023-03-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2023-04-28/9bf30d35-02d1-49af-b169-bf902392a1a6.PDF","text":"燕塘乳业：2023年一季度报告","type":"PDF","date":"2023-04-27T16:00:00.000Z"}},{"ownerType":"consolidated","reportType":"annual_report","reportDate":"2023-03-30T16:00:00.000Z","currency":"CNY","standardDate":"2022-12-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0575,"t_o":1249361076}}},"stockId":2732,"date":"2022-12-30T16:00:00.000Z","firstReportDate":"2023-03-30T16:00:00.000Z","dataType":"original","fsEndDate":"2022-12-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2023-03-30/f1c4ed17-d16b-4367-af49-423fa221b5ae.PDF","text":"燕塘乳业：2022年年度报告","type":"PDF","date":"2023-03-30T16:00:00.000Z"}},{"ownerType":"consolidated","reportType":"third_quarterly_report","reportDate":"2022-10-24T16:00:00.000Z","currency":"CNY","standardDate":"2022-09-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0451,"t_o":1233975000}}},"stockId":2732,"date":"2022-09-29T16:00:00.000Z","firstReportDate":"2022-10-24T16:00:00.000Z","dataType":"original","fsEndDate":"2022-09-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2022-10-25/c9a981ba-b6a1-48ea-9911-d73b90211796.PDF","text":"燕塘乳业：2022年三季度报告","type":"PDF","date":"2022-10-24T16:00:00.000Z"}},{"ownerType":"consolidated","reportType":"interim_report","reportDate":"2022-08-28T16:00:00.000Z","currency":"CNY","standardDate":"2022-06-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0648,"t_o":1207747898}}},"stockId":2732,"date":"2022-06-29T16:00:00.000Z","firstReportDate":"2022-08-28T16:00:00.000Z","dataType":"original","fsEndDate":"2022-06-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2022-08-29/0fbcfe17-7ebb-4f6d-8b7b-7a5b2f1f5487.PDF","text":"燕塘乳业：2022年半年度报告","type":"PDF","date":"2022-08-28T16:00:00.000Z"}},{"ownerType":"consolidated","reportType":"first_quarterly_report","reportDate":"2022-04-27T16:00:00.000Z","currency":"CNY","standardDate":"2022-03-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.1119,"t_o":1201429605}}},"stockId":2732,"date":"2022-03-30T16:00:00.000Z","firstReportDate":"2022-04-27T16:00:00.000Z","dataType":"original","fsEndDate":"2022-03-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2022-04-28/1830492a-58e8-4326-9bba-210f6fc14164.PDF","text":"燕塘乳业：2022年一季度报告","type":"PDF","date":"2022-04-27T16:00:00.000Z"}},{"ownerType":"consolidated","reportType":"annual_report","reportDate":"2022-04-27T16:00:00.000Z","currency":"CNY","standardDate":"2021-12-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.1281,"t_o":1181469560}}},"stockId":2732,"date":"2021-12-30T16:00:00.000Z","firstReportDate":"2022-04-27T16:00:00.000Z","dataType":"original","fsEndDate":"2021-12-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2022-04-28/a39d4d6e-52b0-42bd-b4ce-4ff377845df7.PDF","text":"燕塘乳业：2021年年度报告","type":"PDF","date":"2022-04-27T16:00:00.000Z"}},{"ownerType":"consolidated","reportType":"third_quarterly_report","reportDate":"2021-10-28T16:00:00.000Z","currency":"CNY","standardDate":"2021-09-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.1369,"t_o":1180716832}}},"stockId":2732,"date":"2021-09-29T16:00:00.000Z","firstReportDate":"2021-10-28T16:00:00.000Z","dataType":"original","fsEndDate":"2021-09-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk02/finalpage/2021-10-29/cd027a28-e5d8-428f-851c-71d37ac5d7d5.PDF","text":"燕塘乳业：2021年第三季度报告","type":"PDF","date":"2021-10-28T16:00:00.000Z"}}],"dividendList":[{"stockId":2732,"date":"2026-03-30T16:00:00.000Z","fsEndDate":"2025-12-30T16:00:00.000Z","currency":"CNY","type":"annual_dividend","registerDate":"2026-06-24T16:00:00.000Z","exDate":"2026-06-25T16:00:00.000Z","paymentDate":"2026-06-25T16:00:00.000Z","dividend":0.06,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"implemented","value":9441000,"marketValue":9441000,"exchangeRate":1,"content":"10派0.6元(含税)"},{"stockId":2732,"date":"2025-08-28T16:00:00.000Z","fsEndDate":"2025-06-29T16:00:00.000Z","currency":"CNY","type":"interim_dividend","dividend":0,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"board_director_plan","exchangeRate":1,"content":"不分配不转增"},{"stockId":2732,"date":"2025-03-30T16:00:00.000Z","fsEndDate":"2024-12-30T16:00:00.000Z","currency":"CNY","type":"annual_dividend","registerDate":"2025-06-16T16:00:00.000Z","exDate":"2025-06-17T16:00:00.000Z","paymentDate":"2025-06-17T16:00:00.000Z","dividend":0.15,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"implemented","value":23602500,"marketValue":23602500,"exchangeRate":1,"content":"10派1.5元(含税)"},{"stockId":2732,"date":"2024-08-30T16:00:00.000Z","fsEndDate":"2024-06-29T16:00:00.000Z","currency":"CNY","type":"interim_dividend","dividend":0,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"board_director_plan","exchangeRate":1,"content":"不分配不转增"},{"stockId":2732,"date":"2024-03-29T16:00:00.000Z","fsEndDate":"2023-12-30T16:00:00.000Z","currency":"CNY","type":"annual_dividend","registerDate":"2024-06-18T16:00:00.000Z","exDate":"2024-06-19T16:00:00.000Z","paymentDate":"2024-06-19T16:00:00.000Z","dividend":0.15,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"implemented","value":23602500,"marketValue":23602500,"exchangeRate":1,"content":"10派1.5元(含税)"},{"stockId":2732,"date":"2023-08-15T16:00:00.000Z","fsEndDate":"2023-06-29T16:00:00.000Z","currency":"CNY","type":"interim_dividend","dividend":0,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"board_director_plan","exchangeRate":1,"content":"不分配不转增"},{"stockId":2732,"date":"2023-03-30T16:00:00.000Z","fsEndDate":"2022-12-30T16:00:00.000Z","currency":"CNY","type":"annual_dividend","registerDate":"2023-06-20T16:00:00.000Z","exDate":"2023-06-25T16:00:00.000Z","paymentDate":"2023-06-25T16:00:00.000Z","dividend":0.2,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"implemented","value":31470000,"marketValue":31470000,"exchangeRate":1,"content":"10派2元(含税)"},{"stockId":2732,"date":"2022-08-28T16:00:00.000Z","fsEndDate":"2022-06-29T16:00:00.000Z","currency":"CNY","type":"interim_dividend","dividend":0,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"board_director_plan","exchangeRate":1,"content":"不分配不转增"},{"stockId":2732,"date":"2022-04-27T16:00:00.000Z","fsEndDate":"2021-12-30T16:00:00.000Z","currency":"CNY","type":"annual_dividend","registerDate":"2022-07-03T16:00:00.000Z","exDate":"2022-07-04T16:00:00.000Z","paymentDate":"2022-07-04T16:00:00.000Z","dividend":0.2,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"implemented","value":31470000,"marketValue":31470000,"exchangeRate":1,"content":"10派2元(含税)"}],"spoList":[],"ipoList":[],"allotmentList":[],"bondConvertYearlyList":[]}