window.pageData = {"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"韩裕玉;王娟;韩惠明","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-14T16:00:00.000Z"],"lastExpectedDate":"2026-08-14T16:00:00.000Z","lastUpdated":"2026-07-27T19:10:05.471Z"}],"latestLiftedDate":"2026-09-10T16:00:00.000Z","province":{"shortName":"江苏"},"earliestMutualMarketDate":"2019-12-15T16:00:00.000Z","industry":{"_id":2010000730202,"stockCode":"730202","name":"通信传输设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":730202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":84.03678979842311},"pb":{"mcw":8.82300095069725},"ps_ttm":{"mcw":6.129818134071207},"dyr":{"mcw":0.002890536226545445}},"staticDividendYieldRatio":0.0028751870103363776},"industryGroup":{"cni":[{"_id":2000000000009,"stockCode":"C09","exchange":"sz","stockType":"industry","source":"cni","tickerId":9,"name":"电信业务"},{"_id":2000000000902,"stockCode":"C0902","exchange":"sz","stockType":"industry","source":"cni","tickerId":902,"name":"通信设备及技术服务"},{"_id":2000000090201,"stockCode":"C090201","exchange":"sz","stockType":"industry","source":"cni","tickerId":90201,"name":"通信设备"}],"sw":[{"_id":2010000730000,"stockCode":"730000","name":"通信","stockType":"industry","exchange":"sw","tickerId":730000,"source":"sw"},{"_id":2010000730200,"stockCode":"730200","name":"通信设备","stockType":"industry","exchange":"sw","tickerId":730200,"source":"sw"},{"_id":2010000730202,"stockCode":"730202","name":"通信传输设备","stockType":"industry","exchange":"sw","tickerId":730202,"source":"sw"}],"sw_2021":[{"_id":2020000730000,"stockCode":"730000","name":"通信","stockType":"industry","exchange":"sw_2021","tickerId":730000,"source":"sw_2021"},{"_id":2020000730200,"stockCode":"730200","name":"通信设备","stockType":"industry","exchange":"sw_2021","tickerId":730200,"source":"sw_2021"},{"_id":2020000730204,"stockCode":"730204","name":"通信网络设备及器件","stockType":"industry","exchange":"sw_2021","tickerId":730204,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00098},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0006},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00012},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00012}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.sz-shijia.com","companyName":"苏州市世嘉科技股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润亏损3500万元-4400万元，与上年同期相比减亏。","maxProfit":-35000000,"minProfit":-44000000,"performanceType":"deficit_decrease","reason":"报告期内，公司经营业绩出现亏损主要系：受下游市场需求不足以及市场竞争加剧等因素影响，毛利率出现下滑，导致整体利润水平下降。报告期内，非经常性损益对归属于上市公司股东净利润的影响金额约为465万元，主要系参股公司荣旗科技和重元贰号基金的投资收益影响。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2796,"type":"tr_dri","cagr_p_r_fs":0.014507802279476456,"cagr_p_r_fys":-0.04075009015506492,"cagr_p_r_y1":1.099447513812156,"cagr_p_r_y3":0.3614875528968675,"cagr_p_r_y5":0.22154242909050703,"p_r_fs":0.15853524095425464,"cagr_p_r_d30":-0.3108808290155439,"cagr_p_r_d60":-0.4461794711638556,"cagr_p_r_d90":-0.514243973703433,"last_data_date":"2026-07-27T16:00:00.000Z","period_date":"2016-05-09T16:00:00.000Z","cagr_p_r_d14":-0.1785052501544162,"cagr_p_r_d7":-0.04488330341113089,"cagr_p_r_y10":-0.013778062945926872},"shnc":{"stockId":2796,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":27892,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":27892,"shnc_q2":0.11296436694465505,"shnc_q3":-0.07880309135345796,"shnc_y1":-0.12054233012769983,"shnc_y2":-0.15952510094618214,"shnc_d90":0.248411064363083,"shnc_q1":0.248411064363083},"ple":{"stockId":2796,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2796,"type":"mtasl","last_data_date":"2026-07-26T16:00:00.000Z","spc":0.0282,"mtaslb":535477595,"mtaslb_mc_r":0.08489514591239199,"mtaslb_fbc":1656069,"mtaslb_fb":535283695,"mtaslb_smc":-2200,"mtaslb_sb":193900,"fb_mc_rc_d1":0.00026255481220645484,"fb_mc_rc_d5":-0.004930434922919278,"fb_mc_rc_d20":-0.026298654224740894,"fb_mc_rc_d60":-0.04182271421033182,"fb_mc_rc_d120":-0.02527779982978347,"sb_mc_rc_d1":0.000003974298608259671,"sb_mc_rc_d5":0.000005649477123279501,"sb_mc_rc_d20":-7.731170005686277e-7,"sb_mc_rc_d60":-6.081019868156236e-7,"sb_mc_rc_d120":0.0000054023852762454054,"npa_o_f_d1":1656069,"npa_o_f_d120":-121177013,"npa_o_f_d20":-173323516,"npa_o_f_d5":-31093370,"npa_o_f_d60":-332265969,"fb_mc_rc_d240":0.06872495430431157,"npa_o_f_d240":396099620},"mm_ha":{"stockId":2796,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":2618612,"mm_sha":106786997,"mm_sh_cap_r":0.011499858000284689,"spc":0.0794,"mm_sh_nba_q1":103898120.24883556,"mm_sh_nba_q2":103884244.53138669,"mm_sh_nba_q3":103882901.18021785,"mm_sh_nba_q4":103882901.18021785,"mm_sh_cap_rc_q1":0.0114852384127769,"mm_sh_cap_rc_q2":0.011483920937182927,"mm_sh_cap_rc_q3":0.01148371014108789,"mm_sh_cap_rc_q4":0.01148371014108789,"mm_sh_nbv_q1":2615283,"mm_sh_nbv_q2":2614983,"mm_sh_nbv_q3":2614935,"mm_sh_nbv_q4":2614935}},"priceMetrics":{"pe_ttm":-109.61000452419445,"d_pe_ttm":-89.8289042679095,"pb":7.968348713707113,"pb_wo_gw":7.968348713707113,"dyr":0,"mc":6712960816.8,"mc_om":6712960816.8,"sp":26.6,"spc":-0.0397,"ta":208897411,"to_r":0.033832334094701016,"cmc":6057038200,"ecmc":4235435194.2000003,"ecmc_psh":151851,"shn":27892},"differentMarketStocks":[]},"executiveSharesChangeList":[{"_id":"5fbbb7133da8dd105e03828b","stockId":2796,"shareholderName":"陈宝华","relationBetweenES":"本人","executiveName":"陈宝华","duty":"董事、高管","changedRatio":0.0031692,"beforeChangeShares":14169600,"changedShares":-800000,"afterChangeShares":13369600,"avgPrice":13.3,"changeReason":"大宗交易","formDate":"2020-11-19T16:00:00.000Z","date":"2020-11-19T16:00:00.000Z","source":"szse","lastUpdated":"2020-11-23T13:20:19.563Z","changedValue":-10640000,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5fae882fad0cf108a6c23e24","stockId":2796,"shareholderName":"陈宝华","relationBetweenES":"本人","executiveName":"陈宝华","duty":"董事、高管","changedRatio":0.0035436,"beforeChangeShares":15064100,"changedShares":-894500,"afterChangeShares":14169600,"avgPrice":15.02,"changeReason":"竞价交易","formDate":"2020-11-11T16:00:00.000Z","date":"2020-11-11T16:00:00.000Z","source":"szse","lastUpdated":"2020-11-13T13:20:47.207Z","changedValue":-13435390,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f60bf33e730d73562365ba0","stockId":2796,"shareholderName":"陈宝华","relationBetweenES":"本人","executiveName":"陈宝华","duty":"董事、高管","changedRatio":0.0015485,"beforeChangeShares":15455000,"changedShares":-390900,"afterChangeShares":15064100,"avgPrice":16.83,"changeReason":"竞价交易","formDate":"2020-09-13T16:00:00.000Z","date":"2020-09-13T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-15T13:18:43.363Z","changedValue":-6578846.999999999,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f5784e08c885f30f1c2474b","stockId":2796,"shareholderName":"陈宝华","relationBetweenES":"本人","executiveName":"陈宝华","duty":"董事、高管","changedRatio":0.0014357999999999999,"beforeChangeShares":15817400,"changedShares":-362400,"afterChangeShares":15455000,"avgPrice":18.48,"changeReason":"竞价交易","formDate":"2020-09-06T16:00:00.000Z","date":"2020-09-06T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-08T13:19:28.162Z","changedValue":-6697152,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f7a","stockId":2796,"shareholderName":"陈宝华","relationBetweenES":"本人","executiveName":"陈宝华","duty":"董事、高管","changedRatio":0.0034717,"beforeChangeShares":16693700,"changedShares":-876300,"afterChangeShares":15817400,"avgPrice":20.09,"changeReason":"竞价交易","formDate":"2020-09-01T16:00:00.000Z","date":"2020-09-01T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-17604867,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f7b","stockId":2796,"shareholderName":"姚跃文","relationBetweenES":"本人","executiveName":"姚跃文","duty":"董秘、高管","changedRatio":0.0008913,"beforeChangeShares":600000,"changedShares":-150000,"afterChangeShares":450000,"avgPrice":35.45,"changeReason":"竞价交易","formDate":"2020-02-16T16:00:00.000Z","date":"2020-02-16T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-5317500,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f7c","stockId":2796,"shareholderName":"康云华","relationBetweenES":"本人","executiveName":"康云华","duty":"证券事务代表","changedRatio":0.000026700000000000002,"beforeChangeShares":13500,"changedShares":-4500,"afterChangeShares":9000,"avgPrice":39.66,"changeReason":"竞价交易","formDate":"2020-01-21T16:00:00.000Z","date":"2020-01-21T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-178469.99999999997,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f7d","stockId":2796,"shareholderName":"康云华","relationBetweenES":"本人","executiveName":"康云华","duty":"证券事务代表","changedRatio":0.000026700000000000002,"beforeChangeShares":18000,"changedShares":-4500,"afterChangeShares":13500,"avgPrice":39.66,"changeReason":"竞价交易","formDate":"2020-01-20T16:00:00.000Z","date":"2020-01-20T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-178469.99999999997,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f7e","stockId":2796,"shareholderName":"韩裕玉","relationBetweenES":"子女","executiveName":"王娟","duty":"董事","changedRatio":0.00006560000000000001,"beforeChangeShares":null,"changedShares":-11000,"afterChangeShares":null,"avgPrice":43.3,"changeReason":"竞价交易","formDate":"2019-09-10T16:00:00.000Z","date":"2019-09-10T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-476299.99999999994,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f7f","stockId":2796,"shareholderName":"韩裕玉","relationBetweenES":"子女","executiveName":"王娟","duty":"董事","changedRatio":0.0000701,"beforeChangeShares":null,"changedShares":-11800,"afterChangeShares":null,"avgPrice":43.8,"changeReason":"竞价交易","formDate":"2019-09-09T16:00:00.000Z","date":"2019-09-09T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-516839.99999999994,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f80","stockId":2796,"shareholderName":"韩裕玉","relationBetweenES":"子女","executiveName":"王娟","duty":"董事","changedRatio":0.0066912000000000004,"beforeChangeShares":null,"changedShares":-1126100,"afterChangeShares":null,"avgPrice":44.94,"changeReason":"竞价交易","formDate":"2019-09-08T16:00:00.000Z","date":"2019-09-08T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-50606934,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f81","stockId":2796,"shareholderName":"王祥龙","relationBetweenES":"兄弟姐妹","executiveName":"王娟","duty":"董事","changedRatio":0.0005941999999999999,"beforeChangeShares":null,"changedShares":-100000,"afterChangeShares":null,"avgPrice":46.59,"changeReason":"竞价交易","formDate":"2019-09-05T16:00:00.000Z","date":"2019-09-05T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-4659000,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f82","stockId":2796,"shareholderName":"王祥龙","relationBetweenES":"兄弟姐妹","executiveName":"王娟","duty":"董事","changedRatio":0.0005941999999999999,"beforeChangeShares":null,"changedShares":-100000,"afterChangeShares":null,"avgPrice":44.22,"changeReason":"竞价交易","formDate":"2019-09-04T16:00:00.000Z","date":"2019-09-04T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-4422000,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f83","stockId":2796,"shareholderName":"韩裕玉","relationBetweenES":"子女","executiveName":"王娟","duty":"董事","changedRatio":0.002811,"beforeChangeShares":null,"changedShares":-473100,"afterChangeShares":null,"avgPrice":40.79,"changeReason":"竞价交易","formDate":"2019-09-02T16:00:00.000Z","date":"2019-09-02T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-19297749,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f84","stockId":2796,"shareholderName":"陈宝华","relationBetweenES":"本人","executiveName":"陈宝华","duty":"董事、高管","changedRatio":0.0018418000000000002,"beforeChangeShares":11439200,"changedShares":-310000,"afterChangeShares":11129200,"avgPrice":31.31,"changeReason":"大宗交易","formDate":"2019-06-18T16:00:00.000Z","date":"2019-06-18T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-9706100,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f85","stockId":2796,"shareholderName":"陈宝华","relationBetweenES":"本人","executiveName":"陈宝华","duty":"董事、高管","changedRatio":0.0059413999999999995,"beforeChangeShares":12439200,"changedShares":-1000000,"afterChangeShares":11439200,"avgPrice":30.5,"changeReason":"大宗交易","formDate":"2019-06-16T16:00:00.000Z","date":"2019-06-16T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-30500000,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f86","stockId":2796,"shareholderName":"韩裕玉","relationBetweenES":"子女","executiveName":"王娟","duty":"董事","changedRatio":0.0071297,"beforeChangeShares":null,"changedShares":-1200000,"afterChangeShares":null,"avgPrice":30.44,"changeReason":"大宗交易","formDate":"2019-06-16T16:00:00.000Z","date":"2019-06-16T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-36528000,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f87","stockId":2796,"shareholderName":"韩裕玉","relationBetweenES":"子女","executiveName":"王娟","duty":"董事","changedRatio":0.0000327,"beforeChangeShares":null,"changedShares":-5500,"afterChangeShares":null,"avgPrice":34.5,"changeReason":"竞价交易","formDate":"2019-06-16T16:00:00.000Z","date":"2019-06-16T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-189750,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f88","stockId":2796,"shareholderName":"韩裕玉","relationBetweenES":"子女","executiveName":"王娟","duty":"董事","changedRatio":0.0000654,"beforeChangeShares":null,"changedShares":-11000,"afterChangeShares":null,"avgPrice":35.11,"changeReason":"竞价交易","formDate":"2019-06-13T16:00:00.000Z","date":"2019-06-13T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-386210,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f89","stockId":2796,"shareholderName":"韩裕玉","relationBetweenES":"子女","executiveName":"王娟","duty":"董事","changedRatio":0.0001188,"beforeChangeShares":null,"changedShares":-20000,"afterChangeShares":null,"avgPrice":35.59,"changeReason":"竞价交易","formDate":"2019-06-12T16:00:00.000Z","date":"2019-06-12T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-711800.0000000001,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f8a","stockId":2796,"shareholderName":"韩裕玉","relationBetweenES":"子女","executiveName":"王娟","duty":"董事","changedRatio":0.0002721,"beforeChangeShares":null,"changedShares":-45800,"afterChangeShares":null,"avgPrice":34.69,"changeReason":"竞价交易","formDate":"2019-06-11T16:00:00.000Z","date":"2019-06-11T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-1588802,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f8b","stockId":2796,"shareholderName":"韩裕玉","relationBetweenES":"子女","executiveName":"王娟","duty":"董事","changedRatio":0.000505,"beforeChangeShares":null,"changedShares":-85000,"afterChangeShares":null,"avgPrice":33.73,"changeReason":"竞价交易","formDate":"2019-06-10T16:00:00.000Z","date":"2019-06-10T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-2867049.9999999995,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f8c","stockId":2796,"shareholderName":"韩裕玉","relationBetweenES":"子女","executiveName":"王娟","duty":"董事","changedRatio":0.0008774999999999999,"beforeChangeShares":null,"changedShares":-147700,"afterChangeShares":null,"avgPrice":34.19,"changeReason":"竞价交易","formDate":"2019-06-09T16:00:00.000Z","date":"2019-06-09T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-5049863,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f8d","stockId":2796,"shareholderName":"韩裕玉","relationBetweenES":"子女","executiveName":"王娟","duty":"董事","changedRatio":0.0018591,"beforeChangeShares":null,"changedShares":-312900,"afterChangeShares":null,"avgPrice":35.17,"changeReason":"竞价交易","formDate":"2019-06-04T16:00:00.000Z","date":"2019-06-04T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-11004693,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f8e","stockId":2796,"shareholderName":"韩裕玉","relationBetweenES":"子女","executiveName":"王娟","duty":"董事","changedRatio":0.001843,"beforeChangeShares":null,"changedShares":-310200,"afterChangeShares":null,"avgPrice":35.7,"changeReason":"竞价交易","formDate":"2019-06-03T16:00:00.000Z","date":"2019-06-03T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-11074140,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f8f","stockId":2796,"shareholderName":"陈宝华","relationBetweenES":"本人","executiveName":"陈宝华","duty":"董事、高管","changedRatio":0.008211600000000001,"beforeChangeShares":13821300,"changedShares":-1382100,"afterChangeShares":12439200,"avgPrice":33.77,"changeReason":"竞价交易","formDate":"2019-06-02T16:00:00.000Z","date":"2019-06-02T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-46673517.00000001,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f90","stockId":2796,"shareholderName":"韩裕玉","relationBetweenES":"子女","executiveName":"王娟","duty":"董事","changedRatio":0.0043955,"beforeChangeShares":null,"changedShares":-739800,"afterChangeShares":null,"avgPrice":34.65,"changeReason":"竞价交易","formDate":"2019-06-02T16:00:00.000Z","date":"2019-06-02T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-25634070,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f91","stockId":2796,"shareholderName":"王祥龙","relationBetweenES":"兄弟姐妹","executiveName":"王娟","duty":"董事","changedRatio":0.0014854,"beforeChangeShares":null,"changedShares":-250000,"afterChangeShares":null,"avgPrice":35.98,"changeReason":"竞价交易","formDate":"2019-05-09T16:00:00.000Z","date":"2019-05-09T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-8995000,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f92","stockId":2796,"shareholderName":"康云华","relationBetweenES":"本人","executiveName":"康云华","duty":"证券事务代表","changedRatio":0.0000713,"beforeChangeShares":30000,"changedShares":-12000,"afterChangeShares":18000,"avgPrice":38.11,"changeReason":"竞价交易","formDate":"2019-04-29T16:00:00.000Z","date":"2019-04-29T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-457320,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f93","stockId":2796,"shareholderName":"姚跃文","relationBetweenES":"本人","executiveName":"姚跃文","duty":"董秘、高管","changedRatio":0.0007338000000000001,"beforeChangeShares":723500,"changedShares":-123500,"afterChangeShares":600000,"avgPrice":37.57,"changeReason":"竞价交易","formDate":"2019-04-28T16:00:00.000Z","date":"2019-04-28T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-4639895,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f94","stockId":2796,"shareholderName":"王祥龙","relationBetweenES":"兄弟姐妹","executiveName":"王娟","duty":"董事","changedRatio":0.0001426,"beforeChangeShares":null,"changedShares":-24000,"afterChangeShares":null,"avgPrice":38.04,"changeReason":"竞价交易","formDate":"2019-04-25T16:00:00.000Z","date":"2019-04-25T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-912960,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f95","stockId":2796,"shareholderName":"姚跃文","relationBetweenES":"本人","executiveName":"姚跃文","duty":"董秘、高管","changedRatio":0.0004515,"beforeChangeShares":799500,"changedShares":-76000,"afterChangeShares":723500,"avgPrice":38.09,"changeReason":"竞价交易","formDate":"2019-04-25T16:00:00.000Z","date":"2019-04-25T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-2894840.0000000005,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f96","stockId":2796,"shareholderName":"陈秋颖","relationBetweenES":"配偶","executiveName":"姚跃文","duty":"董秘、高管","changedRatio":0.0005045,"beforeChangeShares":null,"changedShares":-84900,"afterChangeShares":null,"avgPrice":37.93,"changeReason":"竞价交易","formDate":"2019-04-25T16:00:00.000Z","date":"2019-04-25T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-3220257,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f97","stockId":2796,"shareholderName":"陈秋颖","relationBetweenES":"配偶","executiveName":"姚跃文","duty":"董秘、高管","changedRatio":0.0005110000000000001,"beforeChangeShares":null,"changedShares":-86000,"afterChangeShares":null,"avgPrice":36.5,"changeReason":"大宗交易","formDate":"2019-04-22T16:00:00.000Z","date":"2019-04-22T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-3139000,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f98","stockId":2796,"shareholderName":"顾振伟","relationBetweenES":"本人","executiveName":"顾振伟","duty":"董事、高管","changedRatio":0.00017810000000000002,"beforeChangeShares":187000,"changedShares":-20000,"afterChangeShares":167000,"avgPrice":27.14,"changeReason":"竞价交易","formDate":"2018-11-13T16:00:00.000Z","date":"2018-11-13T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":-542800,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"},{"_id":"5f561b7dc75aab2f06335f99","stockId":2796,"shareholderName":"郭本强","relationBetweenES":"配偶","executiveName":"刘红艳","duty":"监事","changedRatio":0.0000012999999999999998,"beforeChangeShares":null,"changedShares":100,"afterChangeShares":null,"avgPrice":51.62,"changeReason":"竞价交易","formDate":"2017-04-06T16:00:00.000Z","date":"2017-04-06T16:00:00.000Z","source":"szse","lastUpdated":"2020-09-07T11:37:33.301Z","changedValue":5162,"stock":{"_id":2796,"stockCode":"002796","exchange":"sz","market":"a","stockType":"company","followedNum":305,"ipoDate":"2016-05-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":10,"fsTableType":"non_financial","tickerId":2796,"memoNum":5,"establishDate":"1990-04-19T15:00:00.000Z","lastUpdated":"2025-07-28T00:32:43.416Z","listingStatus":"normally_listed","currency":"CNY","name":"世嘉科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sjkj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1},"currency":"CNY"}],"priceMetricsList":[{"date":"2016-05-09T16:00:00.000Z","stockId":2796,"sp":18.65,"lxr_fc_rights":22.96},{"date":"2016-05-10T16:00:00.000Z","stockId":2796,"sp":20.52,"lxr_fc_rights":22.96},{"date":"2016-05-11T16:00:00.000Z","stockId":2796,"sp":22.57,"lxr_fc_rights":22.96},{"date":"2016-05-12T16:00:00.000Z","stockId":2796,"sp":24.83,"lxr_fc_rights":22.96},{"date":"2016-05-15T16:00:00.000Z","stockId":2796,"sp":27.31,"lxr_fc_rights":22.96},{"date":"2016-05-16T16:00:00.000Z","stockId":2796,"sp":30.04,"lxr_fc_rights":22.96},{"date":"2016-05-17T16:00:00.000Z","stockId":2796,"sp":33.04,"lxr_fc_rights":22.96},{"date":"2016-05-18T16:00:00.000Z","stockId":2796,"sp":36.34,"lxr_fc_rights":22.96},{"date":"2016-05-19T16:00:00.000Z","stockId":2796,"sp":39.97,"lxr_fc_rights":22.96},{"date":"2016-05-22T16:00:00.000Z","stockId":2796,"sp":43.97,"lxr_fc_rights":22.96},{"date":"2016-05-23T16:00:00.000Z","stockId":2796,"sp":48.37,"lxr_fc_rights":22.96},{"date":"2016-05-24T16:00:00.000Z","stockId":2796,"sp":52.99,"lxr_fc_rights":22.87},{"date":"2016-05-25T16:00:00.000Z","stockId":2796,"sp":54.48,"lxr_fc_rights":23.51},{"date":"2016-05-26T16:00:00.000Z","stockId":2796,"sp":55.09,"lxr_fc_rights":23.77},{"date":"2016-05-29T16:00:00.000Z","stockId":2796,"sp":53.98,"lxr_fc_rights":23.29},{"date":"2016-05-30T16:00:00.000Z","stockId":2796,"sp":56.31,"lxr_fc_rights":24.3},{"date":"2016-05-31T16:00:00.000Z","stockId":2796,"sp":57.21,"lxr_fc_rights":24.69},{"date":"2016-06-01T16:00:00.000Z","stockId":2796,"sp":62.93,"lxr_fc_rights":27.15},{"date":"2016-06-02T16:00:00.000Z","stockId":2796,"sp":61,"lxr_fc_rights":26.32},{"date":"2016-06-05T16:00:00.000Z","stockId":2796,"sp":59.98,"lxr_fc_rights":25.88},{"date":"2016-06-06T16:00:00.000Z","stockId":2796,"sp":63.7,"lxr_fc_rights":27.49},{"date":"2016-06-07T16:00:00.000Z","stockId":2796,"sp":60.52,"lxr_fc_rights":26.11},{"date":"2016-06-12T16:00:00.000Z","stockId":2796,"sp":54.47,"lxr_fc_rights":23.5},{"date":"2016-06-13T16:00:00.000Z","stockId":2796,"sp":54.61,"lxr_fc_rights":23.56},{"date":"2016-06-14T16:00:00.000Z","stockId":2796,"sp":56.98,"lxr_fc_rights":24.59},{"date":"2016-06-15T16:00:00.000Z","stockId":2796,"sp":56.5,"lxr_fc_rights":24.38},{"date":"2016-06-16T16:00:00.000Z","stockId":2796,"sp":60.19,"lxr_fc_rights":25.97},{"date":"2016-06-19T16:00:00.000Z","stockId":2796,"sp":60.92,"lxr_fc_rights":26.29},{"date":"2016-06-20T16:00:00.000Z","stockId":2796,"sp":64.3,"lxr_fc_rights":27.75},{"date":"2016-06-21T16:00:00.000Z","stockId":2796,"sp":63.3,"lxr_fc_rights":27.31},{"date":"2016-06-22T16:00:00.000Z","stockId":2796,"sp":63.98,"lxr_fc_rights":27.61},{"date":"2016-06-23T16:00:00.000Z","stockId":2796,"sp":67.4,"lxr_fc_rights":29.08},{"date":"2016-06-26T16:00:00.000Z","stockId":2796,"sp":69.97,"lxr_fc_rights":30.19},{"date":"2016-06-27T16:00:00.000Z","stockId":2796,"sp":71.06,"lxr_fc_rights":30.66},{"date":"2016-06-28T16:00:00.000Z","stockId":2796,"sp":78.17,"lxr_fc_rights":33.73},{"date":"2016-06-29T16:00:00.000Z","stockId":2796,"sp":79.75,"lxr_fc_rights":34.41},{"date":"2016-06-30T16:00:00.000Z","stockId":2796,"sp":87.73,"lxr_fc_rights":37.86},{"date":"2016-07-03T16:00:00.000Z","stockId":2796,"sp":96.5,"lxr_fc_rights":41.64},{"date":"2016-07-04T16:00:00.000Z","stockId":2796,"sp":97.6,"lxr_fc_rights":42.11},{"date":"2016-07-05T16:00:00.000Z","stockId":2796,"sp":94,"lxr_fc_rights":40.56},{"date":"2016-07-06T16:00:00.000Z","stockId":2796,"sp":94.71,"lxr_fc_rights":40.87},{"date":"2016-07-07T16:00:00.000Z","stockId":2796,"sp":89.49,"lxr_fc_rights":38.61},{"date":"2016-07-10T16:00:00.000Z","stockId":2796,"sp":80.8,"lxr_fc_rights":34.87},{"date":"2016-07-11T16:00:00.000Z","stockId":2796,"sp":88.88,"lxr_fc_rights":38.35},{"date":"2016-07-12T16:00:00.000Z","stockId":2796,"sp":88.7,"lxr_fc_rights":38.27},{"date":"2016-07-13T16:00:00.000Z","stockId":2796,"sp":90.7,"lxr_fc_rights":39.14},{"date":"2016-07-14T16:00:00.000Z","stockId":2796,"sp":90.67,"lxr_fc_rights":39.12},{"date":"2016-07-17T16:00:00.000Z","stockId":2796,"sp":86.2,"lxr_fc_rights":37.2},{"date":"2016-07-18T16:00:00.000Z","stockId":2796,"sp":85.57,"lxr_fc_rights":36.92},{"date":"2016-07-19T16:00:00.000Z","stockId":2796,"sp":85.7,"lxr_fc_rights":36.98},{"date":"2016-07-20T16:00:00.000Z","stockId":2796,"sp":81.93,"lxr_fc_rights":35.35},{"date":"2016-07-21T16:00:00.000Z","stockId":2796,"sp":77.99,"lxr_fc_rights":33.65},{"date":"2016-07-24T16:00:00.000Z","stockId":2796,"sp":76,"lxr_fc_rights":32.79},{"date":"2016-07-25T16:00:00.000Z","stockId":2796,"sp":76.69,"lxr_fc_rights":33.09},{"date":"2016-07-26T16:00:00.000Z","stockId":2796,"sp":69.3,"lxr_fc_rights":29.9},{"date":"2016-07-27T16:00:00.000Z","stockId":2796,"sp":70.82,"lxr_fc_rights":30.56},{"date":"2016-07-28T16:00:00.000Z","stockId":2796,"sp":70.43,"lxr_fc_rights":30.39},{"date":"2016-07-31T16:00:00.000Z","stockId":2796,"sp":66.15,"lxr_fc_rights":28.54},{"date":"2016-08-01T16:00:00.000Z","stockId":2796,"sp":70.12,"lxr_fc_rights":30.26},{"date":"2016-08-02T16:00:00.000Z","stockId":2796,"sp":74.5,"lxr_fc_rights":32.15},{"date":"2016-08-03T16:00:00.000Z","stockId":2796,"sp":73.19,"lxr_fc_rights":31.58},{"date":"2016-08-04T16:00:00.000Z","stockId":2796,"sp":71.05,"lxr_fc_rights":30.66},{"date":"2016-08-07T16:00:00.000Z","stockId":2796,"sp":73.98,"lxr_fc_rights":31.92},{"date":"2016-08-08T16:00:00.000Z","stockId":2796,"sp":74.37,"lxr_fc_rights":32.09},{"date":"2016-08-09T16:00:00.000Z","stockId":2796,"sp":74.35,"lxr_fc_rights":32.08},{"date":"2016-08-10T16:00:00.000Z","stockId":2796,"sp":70.91,"lxr_fc_rights":30.6},{"date":"2016-08-11T16:00:00.000Z","stockId":2796,"sp":70.8,"lxr_fc_rights":30.55},{"date":"2016-08-14T16:00:00.000Z","stockId":2796,"sp":74.6,"lxr_fc_rights":32.19},{"date":"2016-08-15T16:00:00.000Z","stockId":2796,"sp":76.35,"lxr_fc_rights":32.94},{"date":"2016-08-16T16:00:00.000Z","stockId":2796,"sp":79.55,"lxr_fc_rights":34.33},{"date":"2016-08-17T16:00:00.000Z","stockId":2796,"sp":80.92,"lxr_fc_rights":34.92},{"date":"2016-08-18T16:00:00.000Z","stockId":2796,"sp":77.95,"lxr_fc_rights":33.64},{"date":"2016-08-21T16:00:00.000Z","stockId":2796,"sp":73.88,"lxr_fc_rights":31.88},{"date":"2016-08-22T16:00:00.000Z","stockId":2796,"sp":78.13,"lxr_fc_rights":33.71},{"date":"2016-08-23T16:00:00.000Z","stockId":2796,"sp":77.55,"lxr_fc_rights":33.46},{"date":"2016-08-24T16:00:00.000Z","stockId":2796,"sp":78.5,"lxr_fc_rights":33.87},{"date":"2016-08-25T16:00:00.000Z","stockId":2796,"sp":75.99,"lxr_fc_rights":32.79},{"date":"2016-08-28T16:00:00.000Z","stockId":2796,"sp":73.75,"lxr_fc_rights":31.82},{"date":"2016-08-29T16:00:00.000Z","stockId":2796,"sp":74.05,"lxr_fc_rights":31.95},{"date":"2016-08-30T16:00:00.000Z","stockId":2796,"sp":73.98,"lxr_fc_rights":31.92},{"date":"2016-08-31T16:00:00.000Z","stockId":2796,"sp":72.01,"lxr_fc_rights":31.07},{"date":"2016-09-01T16:00:00.000Z","stockId":2796,"sp":70.77,"lxr_fc_rights":30.54},{"date":"2016-09-04T16:00:00.000Z","stockId":2796,"sp":70.79,"lxr_fc_rights":30.8},{"date":"2016-09-05T16:00:00.000Z","stockId":2796,"sp":71.6,"lxr_fc_rights":31.16},{"date":"2016-09-06T16:00:00.000Z","stockId":2796,"sp":69.75,"lxr_fc_rights":30.35},{"date":"2016-09-07T16:00:00.000Z","stockId":2796,"sp":69.31,"lxr_fc_rights":30.16},{"date":"2016-09-08T16:00:00.000Z","stockId":2796,"sp":68.2,"lxr_fc_rights":29.68},{"date":"2016-09-11T16:00:00.000Z","stockId":2796,"sp":65.75,"lxr_fc_rights":28.61},{"date":"2016-09-12T16:00:00.000Z","stockId":2796,"sp":65.96,"lxr_fc_rights":28.7},{"date":"2016-09-13T16:00:00.000Z","stockId":2796,"sp":66.07,"lxr_fc_rights":28.75},{"date":"2016-09-18T16:00:00.000Z","stockId":2796,"sp":68.2,"lxr_fc_rights":29.68},{"date":"2016-09-19T16:00:00.000Z","stockId":2796,"sp":67.03,"lxr_fc_rights":29.17},{"date":"2016-09-20T16:00:00.000Z","stockId":2796,"sp":67.03,"lxr_fc_rights":29.17},{"date":"2016-09-21T16:00:00.000Z","stockId":2796,"sp":66.7,"lxr_fc_rights":29.02},{"date":"2016-09-22T16:00:00.000Z","stockId":2796,"sp":64.55,"lxr_fc_rights":28.09},{"date":"2016-09-25T16:00:00.000Z","stockId":2796,"sp":60.5,"lxr_fc_rights":26.33},{"date":"2016-09-26T16:00:00.000Z","stockId":2796,"sp":61.6,"lxr_fc_rights":26.81},{"date":"2016-09-27T16:00:00.000Z","stockId":2796,"sp":60.81,"lxr_fc_rights":26.46},{"date":"2016-09-28T16:00:00.000Z","stockId":2796,"sp":60.58,"lxr_fc_rights":26.36},{"date":"2016-09-29T16:00:00.000Z","stockId":2796,"sp":60.59,"lxr_fc_rights":26.37},{"date":"2016-10-09T16:00:00.000Z","stockId":2796,"sp":63.83,"lxr_fc_rights":27.78},{"date":"2016-10-10T16:00:00.000Z","stockId":2796,"sp":64.66,"lxr_fc_rights":28.14},{"date":"2016-10-11T16:00:00.000Z","stockId":2796,"sp":71.13,"lxr_fc_rights":30.95},{"date":"2016-10-12T16:00:00.000Z","stockId":2796,"sp":75.9,"lxr_fc_rights":33.03},{"date":"2016-10-13T16:00:00.000Z","stockId":2796,"sp":73.53,"lxr_fc_rights":32},{"date":"2016-10-16T16:00:00.000Z","stockId":2796,"sp":70.1,"lxr_fc_rights":30.5},{"date":"2016-10-17T16:00:00.000Z","stockId":2796,"sp":72.01,"lxr_fc_rights":31.34},{"date":"2016-10-18T16:00:00.000Z","stockId":2796,"sp":71.01,"lxr_fc_rights":30.9},{"date":"2016-10-19T16:00:00.000Z","stockId":2796,"sp":71.66,"lxr_fc_rights":31.18},{"date":"2016-10-20T16:00:00.000Z","stockId":2796,"sp":74.5,"lxr_fc_rights":32.42},{"date":"2016-10-23T16:00:00.000Z","stockId":2796,"sp":74.06,"lxr_fc_rights":32.23},{"date":"2016-10-24T16:00:00.000Z","stockId":2796,"sp":74.77,"lxr_fc_rights":32.54},{"date":"2016-10-25T16:00:00.000Z","stockId":2796,"sp":72.12,"lxr_fc_rights":31.38},{"date":"2016-10-26T16:00:00.000Z","stockId":2796,"sp":72.15,"lxr_fc_rights":31.4},{"date":"2016-10-27T16:00:00.000Z","stockId":2796,"sp":69.82,"lxr_fc_rights":30.38},{"date":"2016-10-30T16:00:00.000Z","stockId":2796,"sp":68.16,"lxr_fc_rights":29.66},{"date":"2016-10-31T16:00:00.000Z","stockId":2796,"sp":72.12,"lxr_fc_rights":31.38},{"date":"2016-11-01T16:00:00.000Z","stockId":2796,"sp":71.17,"lxr_fc_rights":30.97},{"date":"2016-11-02T16:00:00.000Z","stockId":2796,"sp":73.6,"lxr_fc_rights":32.03},{"date":"2016-11-03T16:00:00.000Z","stockId":2796,"sp":75.18,"lxr_fc_rights":32.71},{"date":"2016-11-06T16:00:00.000Z","stockId":2796,"sp":76.05,"lxr_fc_rights":33.09},{"date":"2016-11-07T16:00:00.000Z","stockId":2796,"sp":75.75,"lxr_fc_rights":32.96},{"date":"2016-11-08T16:00:00.000Z","stockId":2796,"sp":74.15,"lxr_fc_rights":32.27},{"date":"2016-11-09T16:00:00.000Z","stockId":2796,"sp":75.72,"lxr_fc_rights":32.95},{"date":"2016-11-10T16:00:00.000Z","stockId":2796,"sp":74.09,"lxr_fc_rights":32.24},{"date":"2016-11-13T16:00:00.000Z","stockId":2796,"sp":77.82,"lxr_fc_rights":33.86},{"date":"2016-11-14T16:00:00.000Z","stockId":2796,"sp":77.14,"lxr_fc_rights":33.57},{"date":"2016-11-15T16:00:00.000Z","stockId":2796,"sp":74.7,"lxr_fc_rights":32.51},{"date":"2016-11-16T16:00:00.000Z","stockId":2796,"sp":72.55,"lxr_fc_rights":31.57},{"date":"2016-11-17T16:00:00.000Z","stockId":2796,"sp":79.81,"lxr_fc_rights":34.73},{"date":"2016-11-20T16:00:00.000Z","stockId":2796,"sp":85.78,"lxr_fc_rights":37.33},{"date":"2016-11-21T16:00:00.000Z","stockId":2796,"sp":84.21,"lxr_fc_rights":36.64},{"date":"2016-11-22T16:00:00.000Z","stockId":2796,"sp":84.67,"lxr_fc_rights":36.84},{"date":"2016-11-23T16:00:00.000Z","stockId":2796,"sp":82.49,"lxr_fc_rights":35.9},{"date":"2016-11-24T16:00:00.000Z","stockId":2796,"sp":80,"lxr_fc_rights":34.81},{"date":"2016-11-27T16:00:00.000Z","stockId":2796,"sp":76.31,"lxr_fc_rights":33.21},{"date":"2016-11-28T16:00:00.000Z","stockId":2796,"sp":74.55,"lxr_fc_rights":32.44},{"date":"2016-11-29T16:00:00.000Z","stockId":2796,"sp":75.76,"lxr_fc_rights":32.97},{"date":"2016-11-30T16:00:00.000Z","stockId":2796,"sp":77.8,"lxr_fc_rights":33.85},{"date":"2016-12-01T16:00:00.000Z","stockId":2796,"sp":72.97,"lxr_fc_rights":31.75},{"date":"2016-12-04T16:00:00.000Z","stockId":2796,"sp":70.99,"lxr_fc_rights":30.89},{"date":"2016-12-05T16:00:00.000Z","stockId":2796,"sp":71.05,"lxr_fc_rights":30.92},{"date":"2016-12-06T16:00:00.000Z","stockId":2796,"sp":72.39,"lxr_fc_rights":31.5},{"date":"2016-12-07T16:00:00.000Z","stockId":2796,"sp":70.04,"lxr_fc_rights":30.48},{"date":"2016-12-08T16:00:00.000Z","stockId":2796,"sp":68.7,"lxr_fc_rights":29.89},{"date":"2016-12-11T16:00:00.000Z","stockId":2796,"sp":63.34,"lxr_fc_rights":27.56},{"date":"2016-12-12T16:00:00.000Z","stockId":2796,"sp":64.7,"lxr_fc_rights":28.15},{"date":"2016-12-13T16:00:00.000Z","stockId":2796,"sp":63.14,"lxr_fc_rights":27.48},{"date":"2016-12-14T16:00:00.000Z","stockId":2796,"sp":64.45,"lxr_fc_rights":28.05},{"date":"2016-12-15T16:00:00.000Z","stockId":2796,"sp":64.96,"lxr_fc_rights":28.27},{"date":"2016-12-18T16:00:00.000Z","stockId":2796,"sp":64.12,"lxr_fc_rights":27.9},{"date":"2016-12-19T16:00:00.000Z","stockId":2796,"sp":64.18,"lxr_fc_rights":27.93},{"date":"2016-12-20T16:00:00.000Z","stockId":2796,"sp":65.24,"lxr_fc_rights":28.39},{"date":"2016-12-21T16:00:00.000Z","stockId":2796,"sp":68.86,"lxr_fc_rights":29.96},{"date":"2016-12-22T16:00:00.000Z","stockId":2796,"sp":64.98,"lxr_fc_rights":28.28},{"date":"2016-12-25T16:00:00.000Z","stockId":2796,"sp":65.51,"lxr_fc_rights":28.51},{"date":"2016-12-26T16:00:00.000Z","stockId":2796,"sp":65.24,"lxr_fc_rights":28.39},{"date":"2016-12-27T16:00:00.000Z","stockId":2796,"sp":64.98,"lxr_fc_rights":28.28},{"date":"2016-12-28T16:00:00.000Z","stockId":2796,"sp":63.28,"lxr_fc_rights":27.54},{"date":"2016-12-29T16:00:00.000Z","stockId":2796,"sp":62.46,"lxr_fc_rights":27.18},{"date":"2017-01-02T16:00:00.000Z","stockId":2796,"sp":63.2,"lxr_fc_rights":27.5},{"date":"2017-01-03T16:00:00.000Z","stockId":2796,"sp":64.43,"lxr_fc_rights":28.04},{"date":"2017-01-04T16:00:00.000Z","stockId":2796,"sp":63.28,"lxr_fc_rights":27.54},{"date":"2017-01-05T16:00:00.000Z","stockId":2796,"sp":61.45,"lxr_fc_rights":26.74},{"date":"2017-01-08T16:00:00.000Z","stockId":2796,"sp":61.51,"lxr_fc_rights":26.77},{"date":"2017-01-09T16:00:00.000Z","stockId":2796,"sp":61.66,"lxr_fc_rights":26.83},{"date":"2017-01-10T16:00:00.000Z","stockId":2796,"sp":60.94,"lxr_fc_rights":26.02},{"date":"2017-01-11T16:00:00.000Z","stockId":2796,"sp":58.24,"lxr_fc_rights":25.34},{"date":"2017-01-12T16:00:00.000Z","stockId":2796,"sp":54.47,"lxr_fc_rights":23.7},{"date":"2017-01-15T16:00:00.000Z","stockId":2796,"sp":49.7,"lxr_fc_rights":21.63},{"date":"2017-01-16T16:00:00.000Z","stockId":2796,"sp":51.73,"lxr_fc_rights":22.51},{"date":"2017-01-17T16:00:00.000Z","stockId":2796,"sp":50.04,"lxr_fc_rights":21.77},{"date":"2017-01-18T16:00:00.000Z","stockId":2796,"sp":50.3,"lxr_fc_rights":21.89},{"date":"2017-01-19T16:00:00.000Z","stockId":2796,"sp":51.13,"lxr_fc_rights":22.25},{"date":"2017-01-22T16:00:00.000Z","stockId":2796,"sp":51.57,"lxr_fc_rights":22.44},{"date":"2017-01-23T16:00:00.000Z","stockId":2796,"sp":50.72,"lxr_fc_rights":22.07},{"date":"2017-01-24T16:00:00.000Z","stockId":2796,"sp":51.26,"lxr_fc_rights":22.31},{"date":"2017-01-25T16:00:00.000Z","stockId":2796,"sp":51.62,"lxr_fc_rights":22.46},{"date":"2017-02-02T16:00:00.000Z","stockId":2796,"sp":51.55,"lxr_fc_rights":22.43},{"date":"2017-02-05T16:00:00.000Z","stockId":2796,"sp":52.67,"lxr_fc_rights":22.92},{"date":"2017-02-06T16:00:00.000Z","stockId":2796,"sp":52.24,"lxr_fc_rights":22.73},{"date":"2017-02-07T16:00:00.000Z","stockId":2796,"sp":52.75,"lxr_fc_rights":22.95},{"date":"2017-02-08T16:00:00.000Z","stockId":2796,"sp":54.31,"lxr_fc_rights":23.63},{"date":"2017-02-09T16:00:00.000Z","stockId":2796,"sp":53.33,"lxr_fc_rights":23.21},{"date":"2017-02-12T16:00:00.000Z","stockId":2796,"sp":54.11,"lxr_fc_rights":23.55},{"date":"2017-02-13T16:00:00.000Z","stockId":2796,"sp":54.25,"lxr_fc_rights":23.61},{"date":"2017-02-14T16:00:00.000Z","stockId":2796,"sp":54.3,"lxr_fc_rights":23.63},{"date":"2017-02-15T16:00:00.000Z","stockId":2796,"sp":54.26,"lxr_fc_rights":23.61},{"date":"2017-02-16T16:00:00.000Z","stockId":2796,"sp":52.67,"lxr_fc_rights":22.92},{"date":"2017-02-19T16:00:00.000Z","stockId":2796,"sp":51.5,"lxr_fc_rights":22.41},{"date":"2017-02-20T16:00:00.000Z","stockId":2796,"sp":52.43,"lxr_fc_rights":22.81},{"date":"2017-02-21T16:00:00.000Z","stockId":2796,"sp":55.32,"lxr_fc_rights":24.07},{"date":"2017-02-22T16:00:00.000Z","stockId":2796,"sp":54.39,"lxr_fc_rights":23.67},{"date":"2017-02-23T16:00:00.000Z","stockId":2796,"sp":54.77,"lxr_fc_rights":23.83},{"date":"2017-02-26T16:00:00.000Z","stockId":2796,"sp":53.56,"lxr_fc_rights":23.31},{"date":"2017-02-27T16:00:00.000Z","stockId":2796,"sp":54.07,"lxr_fc_rights":23.53},{"date":"2017-02-28T16:00:00.000Z","stockId":2796,"sp":54.52,"lxr_fc_rights":23.72},{"date":"2017-03-01T16:00:00.000Z","stockId":2796,"sp":53.97,"lxr_fc_rights":23.49},{"date":"2017-03-02T16:00:00.000Z","stockId":2796,"sp":54.8,"lxr_fc_rights":23.85},{"date":"2017-03-05T16:00:00.000Z","stockId":2796,"sp":55.84,"lxr_fc_rights":24.3},{"date":"2017-03-06T16:00:00.000Z","stockId":2796,"sp":55.78,"lxr_fc_rights":24.27},{"date":"2017-03-07T16:00:00.000Z","stockId":2796,"sp":56.25,"lxr_fc_rights":24.48},{"date":"2017-03-08T16:00:00.000Z","stockId":2796,"sp":61.88,"lxr_fc_rights":26.93},{"date":"2017-03-09T16:00:00.000Z","stockId":2796,"sp":62.99,"lxr_fc_rights":27.41},{"date":"2017-03-12T16:00:00.000Z","stockId":2796,"sp":61.57,"lxr_fc_rights":26.79},{"date":"2017-03-13T16:00:00.000Z","stockId":2796,"sp":59.78,"lxr_fc_rights":26.01},{"date":"2017-03-14T16:00:00.000Z","stockId":2796,"sp":60.46,"lxr_fc_rights":26.31},{"date":"2017-03-15T16:00:00.000Z","stockId":2796,"sp":60.66,"lxr_fc_rights":26.4},{"date":"2017-03-16T16:00:00.000Z","stockId":2796,"sp":58.78,"lxr_fc_rights":25.58},{"date":"2017-03-19T16:00:00.000Z","stockId":2796,"sp":60.82,"lxr_fc_rights":26.47},{"date":"2017-03-20T16:00:00.000Z","stockId":2796,"sp":59.98,"lxr_fc_rights":26.1},{"date":"2017-03-21T16:00:00.000Z","stockId":2796,"sp":60.39,"lxr_fc_rights":26.28},{"date":"2017-03-22T16:00:00.000Z","stockId":2796,"sp":61.14,"lxr_fc_rights":26.61},{"date":"2017-03-23T16:00:00.000Z","stockId":2796,"sp":60.98,"lxr_fc_rights":26.54},{"date":"2017-03-26T16:00:00.000Z","stockId":2796,"sp":58.14,"lxr_fc_rights":25.3},{"date":"2017-03-27T16:00:00.000Z","stockId":2796,"sp":58.38,"lxr_fc_rights":25.4},{"date":"2017-03-28T16:00:00.000Z","stockId":2796,"sp":54,"lxr_fc_rights":23.5},{"date":"2017-03-29T16:00:00.000Z","stockId":2796,"sp":51.07,"lxr_fc_rights":22.22},{"date":"2017-03-30T16:00:00.000Z","stockId":2796,"sp":50.87,"lxr_fc_rights":22.14},{"date":"2017-04-04T16:00:00.000Z","stockId":2796,"sp":52.24,"lxr_fc_rights":22.73},{"date":"2017-04-05T16:00:00.000Z","stockId":2796,"sp":52.33,"lxr_fc_rights":22.77},{"date":"2017-04-06T16:00:00.000Z","stockId":2796,"sp":51.32,"lxr_fc_rights":22.33},{"date":"2017-04-09T16:00:00.000Z","stockId":2796,"sp":48,"lxr_fc_rights":20.89},{"date":"2017-04-10T16:00:00.000Z","stockId":2796,"sp":49.16,"lxr_fc_rights":21.39},{"date":"2017-04-11T16:00:00.000Z","stockId":2796,"sp":48.24,"lxr_fc_rights":20.99},{"date":"2017-04-12T16:00:00.000Z","stockId":2796,"sp":48.68,"lxr_fc_rights":21.18},{"date":"2017-04-13T16:00:00.000Z","stockId":2796,"sp":48.36,"lxr_fc_rights":21.04},{"date":"2017-04-16T16:00:00.000Z","stockId":2796,"sp":45.18,"lxr_fc_rights":19.66},{"date":"2017-04-17T16:00:00.000Z","stockId":2796,"sp":44.04,"lxr_fc_rights":19.16},{"date":"2017-04-18T16:00:00.000Z","stockId":2796,"sp":44.94,"lxr_fc_rights":19.56},{"date":"2017-04-19T16:00:00.000Z","stockId":2796,"sp":43.5,"lxr_fc_rights":18.93},{"date":"2017-04-20T16:00:00.000Z","stockId":2796,"sp":43.05,"lxr_fc_rights":18.73},{"date":"2017-04-23T16:00:00.000Z","stockId":2796,"sp":39.53,"lxr_fc_rights":17.2},{"date":"2017-04-24T16:00:00.000Z","stockId":2796,"sp":39.93,"lxr_fc_rights":17.38},{"date":"2017-04-25T16:00:00.000Z","stockId":2796,"sp":40.25,"lxr_fc_rights":17.51},{"date":"2017-04-26T16:00:00.000Z","stockId":2796,"sp":40.75,"lxr_fc_rights":17.73},{"date":"2017-04-27T16:00:00.000Z","stockId":2796,"sp":42.75,"lxr_fc_rights":18.6},{"date":"2017-05-01T16:00:00.000Z","stockId":2796,"sp":41.82,"lxr_fc_rights":18.2},{"date":"2017-05-02T16:00:00.000Z","stockId":2796,"sp":42.12,"lxr_fc_rights":18.33},{"date":"2017-05-03T16:00:00.000Z","stockId":2796,"sp":41.06,"lxr_fc_rights":17.87},{"date":"2017-05-04T16:00:00.000Z","stockId":2796,"sp":39.96,"lxr_fc_rights":17.39},{"date":"2017-05-07T16:00:00.000Z","stockId":2796,"sp":39.04,"lxr_fc_rights":16.99},{"date":"2017-05-08T16:00:00.000Z","stockId":2796,"sp":39.6,"lxr_fc_rights":17.23},{"date":"2017-05-09T16:00:00.000Z","stockId":2796,"sp":39.2,"lxr_fc_rights":17.06},{"date":"2017-05-10T16:00:00.000Z","stockId":2796,"sp":39.24,"lxr_fc_rights":17.08},{"date":"2017-05-11T16:00:00.000Z","stockId":2796,"sp":38.9,"lxr_fc_rights":16.93},{"date":"2017-05-14T16:00:00.000Z","stockId":2796,"sp":39.95,"lxr_fc_rights":17.38},{"date":"2017-05-15T16:00:00.000Z","stockId":2796,"sp":39.39,"lxr_fc_rights":17.14},{"date":"2017-05-16T16:00:00.000Z","stockId":2796,"sp":39.16,"lxr_fc_rights":17.04},{"date":"2017-05-17T16:00:00.000Z","stockId":2796,"sp":38.68,"lxr_fc_rights":16.83},{"date":"2017-05-18T16:00:00.000Z","stockId":2796,"sp":37.7,"lxr_fc_rights":16.53},{"date":"2017-05-21T16:00:00.000Z","stockId":2796,"sp":35.85,"lxr_fc_rights":15.72},{"date":"2017-05-22T16:00:00.000Z","stockId":2796,"sp":32.8,"lxr_fc_rights":14.38},{"date":"2017-05-23T16:00:00.000Z","stockId":2796,"sp":33.19,"lxr_fc_rights":14.56},{"date":"2017-05-24T16:00:00.000Z","stockId":2796,"sp":32.78,"lxr_fc_rights":14.38},{"date":"2017-05-25T16:00:00.000Z","stockId":2796,"sp":32.72,"lxr_fc_rights":14.35},{"date":"2017-05-30T16:00:00.000Z","stockId":2796,"sp":32.11,"lxr_fc_rights":14.08},{"date":"2017-05-31T16:00:00.000Z","stockId":2796,"sp":30.4,"lxr_fc_rights":13.33},{"date":"2017-06-01T16:00:00.000Z","stockId":2796,"sp":31.5,"lxr_fc_rights":13.81},{"date":"2017-08-22T16:00:00.000Z","stockId":2796,"sp":34.65,"lxr_fc_rights":15.2},{"date":"2017-08-23T16:00:00.000Z","stockId":2796,"sp":38.12,"lxr_fc_rights":16.72},{"date":"2017-08-24T16:00:00.000Z","stockId":2796,"sp":41.93,"lxr_fc_rights":18.39},{"date":"2017-08-27T16:00:00.000Z","stockId":2796,"sp":41.62,"lxr_fc_rights":18.25},{"date":"2017-08-28T16:00:00.000Z","stockId":2796,"sp":40.68,"lxr_fc_rights":17.84},{"date":"2017-08-29T16:00:00.000Z","stockId":2796,"sp":39.33,"lxr_fc_rights":17.25},{"date":"2017-08-30T16:00:00.000Z","stockId":2796,"sp":40.18,"lxr_fc_rights":17.62},{"date":"2017-08-31T16:00:00.000Z","stockId":2796,"sp":39.51,"lxr_fc_rights":17.33},{"date":"2017-09-03T16:00:00.000Z","stockId":2796,"sp":39.93,"lxr_fc_rights":17.51},{"date":"2017-09-04T16:00:00.000Z","stockId":2796,"sp":39.25,"lxr_fc_rights":17.21},{"date":"2017-09-05T16:00:00.000Z","stockId":2796,"sp":38.4,"lxr_fc_rights":16.84},{"date":"2017-09-06T16:00:00.000Z","stockId":2796,"sp":38.49,"lxr_fc_rights":16.88},{"date":"2017-09-07T16:00:00.000Z","stockId":2796,"sp":39.46,"lxr_fc_rights":17.31},{"date":"2017-09-10T16:00:00.000Z","stockId":2796,"sp":40.35,"lxr_fc_rights":17.7},{"date":"2017-09-11T16:00:00.000Z","stockId":2796,"sp":38.9,"lxr_fc_rights":17.06},{"date":"2017-09-12T16:00:00.000Z","stockId":2796,"sp":38.62,"lxr_fc_rights":16.94},{"date":"2017-09-13T16:00:00.000Z","stockId":2796,"sp":38.49,"lxr_fc_rights":16.88},{"date":"2017-09-14T16:00:00.000Z","stockId":2796,"sp":39.45,"lxr_fc_rights":17.3},{"date":"2017-09-17T16:00:00.000Z","stockId":2796,"sp":38.95,"lxr_fc_rights":17.08},{"date":"2017-09-18T16:00:00.000Z","stockId":2796,"sp":38.45,"lxr_fc_rights":16.86},{"date":"2017-09-19T16:00:00.000Z","stockId":2796,"sp":38.71,"lxr_fc_rights":16.98},{"date":"2017-09-20T16:00:00.000Z","stockId":2796,"sp":38.11,"lxr_fc_rights":16.71},{"date":"2017-09-21T16:00:00.000Z","stockId":2796,"sp":38.98,"lxr_fc_rights":17.09},{"date":"2017-09-24T16:00:00.000Z","stockId":2796,"sp":37.61,"lxr_fc_rights":16.49},{"date":"2017-09-25T16:00:00.000Z","stockId":2796,"sp":35.82,"lxr_fc_rights":15.71},{"date":"2017-09-26T16:00:00.000Z","stockId":2796,"sp":36.26,"lxr_fc_rights":15.9},{"date":"2017-09-27T16:00:00.000Z","stockId":2796,"sp":34.92,"lxr_fc_rights":15.31},{"date":"2017-09-28T16:00:00.000Z","stockId":2796,"sp":35.04,"lxr_fc_rights":15.37},{"date":"2017-10-08T16:00:00.000Z","stockId":2796,"sp":35.84,"lxr_fc_rights":15.72},{"date":"2017-10-09T16:00:00.000Z","stockId":2796,"sp":36.55,"lxr_fc_rights":16.03},{"date":"2017-10-10T16:00:00.000Z","stockId":2796,"sp":36.25,"lxr_fc_rights":15.9},{"date":"2017-10-11T16:00:00.000Z","stockId":2796,"sp":37.11,"lxr_fc_rights":16.27},{"date":"2017-10-12T16:00:00.000Z","stockId":2796,"sp":36.9,"lxr_fc_rights":16.18},{"date":"2017-10-15T16:00:00.000Z","stockId":2796,"sp":33.68,"lxr_fc_rights":14.77},{"date":"2017-10-16T16:00:00.000Z","stockId":2796,"sp":33.98,"lxr_fc_rights":14.9},{"date":"2017-10-17T16:00:00.000Z","stockId":2796,"sp":33,"lxr_fc_rights":14.47},{"date":"2017-10-18T16:00:00.000Z","stockId":2796,"sp":32.23,"lxr_fc_rights":14.13},{"date":"2017-10-19T16:00:00.000Z","stockId":2796,"sp":33,"lxr_fc_rights":14.47},{"date":"2017-10-22T16:00:00.000Z","stockId":2796,"sp":35.08,"lxr_fc_rights":15.38},{"date":"2017-10-23T16:00:00.000Z","stockId":2796,"sp":33.84,"lxr_fc_rights":14.84},{"date":"2017-10-24T16:00:00.000Z","stockId":2796,"sp":33.76,"lxr_fc_rights":14.81},{"date":"2017-10-25T16:00:00.000Z","stockId":2796,"sp":37.14,"lxr_fc_rights":16.29},{"date":"2017-10-26T16:00:00.000Z","stockId":2796,"sp":35.79,"lxr_fc_rights":15.7},{"date":"2017-10-29T16:00:00.000Z","stockId":2796,"sp":34.79,"lxr_fc_rights":15.26},{"date":"2017-10-30T16:00:00.000Z","stockId":2796,"sp":36.11,"lxr_fc_rights":15.84},{"date":"2017-10-31T16:00:00.000Z","stockId":2796,"sp":36.42,"lxr_fc_rights":15.97},{"date":"2017-11-01T16:00:00.000Z","stockId":2796,"sp":35,"lxr_fc_rights":15.35},{"date":"2017-11-02T16:00:00.000Z","stockId":2796,"sp":35.33,"lxr_fc_rights":15.49},{"date":"2017-11-05T16:00:00.000Z","stockId":2796,"sp":33.9,"lxr_fc_rights":14.87},{"date":"2017-11-06T16:00:00.000Z","stockId":2796,"sp":33.51,"lxr_fc_rights":14.7},{"date":"2017-11-07T16:00:00.000Z","stockId":2796,"sp":33.58,"lxr_fc_rights":14.73},{"date":"2017-11-08T16:00:00.000Z","stockId":2796,"sp":33.72,"lxr_fc_rights":14.79},{"date":"2017-11-09T16:00:00.000Z","stockId":2796,"sp":33.75,"lxr_fc_rights":14.8},{"date":"2017-11-12T16:00:00.000Z","stockId":2796,"sp":34.23,"lxr_fc_rights":15.01},{"date":"2017-11-13T16:00:00.000Z","stockId":2796,"sp":33.01,"lxr_fc_rights":14.48},{"date":"2017-11-14T16:00:00.000Z","stockId":2796,"sp":33.34,"lxr_fc_rights":14.62},{"date":"2017-11-15T16:00:00.000Z","stockId":2796,"sp":33.28,"lxr_fc_rights":14.59},{"date":"2017-11-16T16:00:00.000Z","stockId":2796,"sp":31.12,"lxr_fc_rights":13.65},{"date":"2017-11-19T16:00:00.000Z","stockId":2796,"sp":31.13,"lxr_fc_rights":13.65},{"date":"2017-11-20T16:00:00.000Z","stockId":2796,"sp":30.31,"lxr_fc_rights":13.29},{"date":"2017-11-21T16:00:00.000Z","stockId":2796,"sp":30.23,"lxr_fc_rights":13.26},{"date":"2017-11-22T16:00:00.000Z","stockId":2796,"sp":29.61,"lxr_fc_rights":12.99},{"date":"2017-11-23T16:00:00.000Z","stockId":2796,"sp":30.09,"lxr_fc_rights":13.2},{"date":"2017-11-26T16:00:00.000Z","stockId":2796,"sp":29.95,"lxr_fc_rights":13.13},{"date":"2017-11-27T16:00:00.000Z","stockId":2796,"sp":30.41,"lxr_fc_rights":13.34},{"date":"2017-11-28T16:00:00.000Z","stockId":2796,"sp":30.96,"lxr_fc_rights":13.58},{"date":"2017-12-06T16:00:00.000Z","stockId":2796,"sp":32.06,"lxr_fc_rights":14.06},{"date":"2017-12-07T16:00:00.000Z","stockId":2796,"sp":31.7,"lxr_fc_rights":13.9},{"date":"2017-12-10T16:00:00.000Z","stockId":2796,"sp":30.96,"lxr_fc_rights":13.58},{"date":"2017-12-11T16:00:00.000Z","stockId":2796,"sp":29.7,"lxr_fc_rights":13.02},{"date":"2017-12-12T16:00:00.000Z","stockId":2796,"sp":29.46,"lxr_fc_rights":12.92},{"date":"2017-12-13T16:00:00.000Z","stockId":2796,"sp":29.67,"lxr_fc_rights":13.01},{"date":"2017-12-14T16:00:00.000Z","stockId":2796,"sp":29.79,"lxr_fc_rights":13.06},{"date":"2017-12-17T16:00:00.000Z","stockId":2796,"sp":29.5,"lxr_fc_rights":12.94},{"date":"2017-12-18T16:00:00.000Z","stockId":2796,"sp":29.84,"lxr_fc_rights":13.09},{"date":"2017-12-19T16:00:00.000Z","stockId":2796,"sp":28.99,"lxr_fc_rights":12.71},{"date":"2017-12-20T16:00:00.000Z","stockId":2796,"sp":29.39,"lxr_fc_rights":12.89},{"date":"2017-12-21T16:00:00.000Z","stockId":2796,"sp":29.01,"lxr_fc_rights":12.72},{"date":"2017-12-24T16:00:00.000Z","stockId":2796,"sp":28.12,"lxr_fc_rights":12.33},{"date":"2017-12-25T16:00:00.000Z","stockId":2796,"sp":28.55,"lxr_fc_rights":12.52},{"date":"2017-12-26T16:00:00.000Z","stockId":2796,"sp":28.8,"lxr_fc_rights":12.63},{"date":"2017-12-27T16:00:00.000Z","stockId":2796,"sp":28.78,"lxr_fc_rights":12.62},{"date":"2017-12-28T16:00:00.000Z","stockId":2796,"sp":31.66,"lxr_fc_rights":13.88},{"date":"2018-01-01T16:00:00.000Z","stockId":2796,"sp":31.24,"lxr_fc_rights":13.7},{"date":"2018-01-02T16:00:00.000Z","stockId":2796,"sp":30.85,"lxr_fc_rights":13.53},{"date":"2018-01-03T16:00:00.000Z","stockId":2796,"sp":31,"lxr_fc_rights":13.6},{"date":"2018-01-04T16:00:00.000Z","stockId":2796,"sp":32.95,"lxr_fc_rights":14.45},{"date":"2018-01-07T16:00:00.000Z","stockId":2796,"sp":32.42,"lxr_fc_rights":14.22},{"date":"2018-01-08T16:00:00.000Z","stockId":2796,"sp":31.48,"lxr_fc_rights":13.81},{"date":"2018-01-09T16:00:00.000Z","stockId":2796,"sp":31,"lxr_fc_rights":13.6},{"date":"2018-01-10T16:00:00.000Z","stockId":2796,"sp":31.32,"lxr_fc_rights":13.74},{"date":"2018-01-11T16:00:00.000Z","stockId":2796,"sp":31,"lxr_fc_rights":13.6},{"date":"2018-01-14T16:00:00.000Z","stockId":2796,"sp":30.51,"lxr_fc_rights":13.38},{"date":"2018-01-15T16:00:00.000Z","stockId":2796,"sp":31.26,"lxr_fc_rights":13.71},{"date":"2018-01-16T16:00:00.000Z","stockId":2796,"sp":32.55,"lxr_fc_rights":14.27},{"date":"2018-01-17T16:00:00.000Z","stockId":2796,"sp":32.02,"lxr_fc_rights":14.04},{"date":"2018-01-18T16:00:00.000Z","stockId":2796,"sp":31.14,"lxr_fc_rights":13.66},{"date":"2018-01-21T16:00:00.000Z","stockId":2796,"sp":28.87,"lxr_fc_rights":12.66},{"date":"2018-01-22T16:00:00.000Z","stockId":2796,"sp":28.94,"lxr_fc_rights":12.69},{"date":"2018-01-23T16:00:00.000Z","stockId":2796,"sp":29.2,"lxr_fc_rights":12.81},{"date":"2018-01-24T16:00:00.000Z","stockId":2796,"sp":29.19,"lxr_fc_rights":12.8},{"date":"2018-01-25T16:00:00.000Z","stockId":2796,"sp":28.77,"lxr_fc_rights":12.62},{"date":"2018-01-28T16:00:00.000Z","stockId":2796,"sp":28,"lxr_fc_rights":12.28},{"date":"2018-01-29T16:00:00.000Z","stockId":2796,"sp":28.1,"lxr_fc_rights":12.32},{"date":"2018-01-30T16:00:00.000Z","stockId":2796,"sp":26.84,"lxr_fc_rights":11.77},{"date":"2018-01-31T16:00:00.000Z","stockId":2796,"sp":25.03,"lxr_fc_rights":10.98},{"date":"2018-02-01T16:00:00.000Z","stockId":2796,"sp":24.15,"lxr_fc_rights":10.59},{"date":"2018-02-04T16:00:00.000Z","stockId":2796,"sp":24.27,"lxr_fc_rights":10.64},{"date":"2018-02-05T16:00:00.000Z","stockId":2796,"sp":22.02,"lxr_fc_rights":9.66},{"date":"2018-02-06T16:00:00.000Z","stockId":2796,"sp":23.11,"lxr_fc_rights":10.13},{"date":"2018-02-07T16:00:00.000Z","stockId":2796,"sp":23.09,"lxr_fc_rights":10.13},{"date":"2018-02-08T16:00:00.000Z","stockId":2796,"sp":22.3,"lxr_fc_rights":9.78},{"date":"2018-02-11T16:00:00.000Z","stockId":2796,"sp":22.98,"lxr_fc_rights":10.08},{"date":"2018-02-12T16:00:00.000Z","stockId":2796,"sp":22.71,"lxr_fc_rights":9.96},{"date":"2018-02-13T16:00:00.000Z","stockId":2796,"sp":22.78,"lxr_fc_rights":9.99},{"date":"2018-02-21T16:00:00.000Z","stockId":2796,"sp":23.35,"lxr_fc_rights":10.24},{"date":"2018-02-22T16:00:00.000Z","stockId":2796,"sp":23.41,"lxr_fc_rights":10.27},{"date":"2018-02-25T16:00:00.000Z","stockId":2796,"sp":24.02,"lxr_fc_rights":10.53},{"date":"2018-02-26T16:00:00.000Z","stockId":2796,"sp":24.31,"lxr_fc_rights":10.66},{"date":"2018-02-27T16:00:00.000Z","stockId":2796,"sp":24.06,"lxr_fc_rights":10.55},{"date":"2018-02-28T16:00:00.000Z","stockId":2796,"sp":24.45,"lxr_fc_rights":10.72},{"date":"2018-03-01T16:00:00.000Z","stockId":2796,"sp":24.35,"lxr_fc_rights":10.68},{"date":"2018-03-04T16:00:00.000Z","stockId":2796,"sp":24.72,"lxr_fc_rights":10.84},{"date":"2018-03-05T16:00:00.000Z","stockId":2796,"sp":24.84,"lxr_fc_rights":10.89},{"date":"2018-03-06T16:00:00.000Z","stockId":2796,"sp":25.16,"lxr_fc_rights":11.03},{"date":"2018-03-07T16:00:00.000Z","stockId":2796,"sp":25.17,"lxr_fc_rights":11.04},{"date":"2018-03-08T16:00:00.000Z","stockId":2796,"sp":25.71,"lxr_fc_rights":11.28},{"date":"2018-03-11T16:00:00.000Z","stockId":2796,"sp":26.1,"lxr_fc_rights":11.45},{"date":"2018-03-12T16:00:00.000Z","stockId":2796,"sp":25.87,"lxr_fc_rights":11.35},{"date":"2018-03-13T16:00:00.000Z","stockId":2796,"sp":25.61,"lxr_fc_rights":11.23},{"date":"2018-03-14T16:00:00.000Z","stockId":2796,"sp":24.86,"lxr_fc_rights":10.9},{"date":"2018-03-15T16:00:00.000Z","stockId":2796,"sp":24.73,"lxr_fc_rights":10.85},{"date":"2018-03-18T16:00:00.000Z","stockId":2796,"sp":26.43,"lxr_fc_rights":11.59},{"date":"2018-03-19T16:00:00.000Z","stockId":2796,"sp":28.74,"lxr_fc_rights":12.6},{"date":"2018-03-20T16:00:00.000Z","stockId":2796,"sp":27.28,"lxr_fc_rights":11.96},{"date":"2018-03-21T16:00:00.000Z","stockId":2796,"sp":26.52,"lxr_fc_rights":11.63},{"date":"2018-03-22T16:00:00.000Z","stockId":2796,"sp":23.88,"lxr_fc_rights":10.47},{"date":"2018-03-25T16:00:00.000Z","stockId":2796,"sp":23.78,"lxr_fc_rights":10.43},{"date":"2018-03-26T16:00:00.000Z","stockId":2796,"sp":24.35,"lxr_fc_rights":10.68},{"date":"2018-03-27T16:00:00.000Z","stockId":2796,"sp":24.46,"lxr_fc_rights":10.73},{"date":"2018-03-28T16:00:00.000Z","stockId":2796,"sp":24.96,"lxr_fc_rights":10.95},{"date":"2018-03-29T16:00:00.000Z","stockId":2796,"sp":25.53,"lxr_fc_rights":11.2},{"date":"2018-04-01T16:00:00.000Z","stockId":2796,"sp":25.65,"lxr_fc_rights":11.25},{"date":"2018-04-02T16:00:00.000Z","stockId":2796,"sp":24.96,"lxr_fc_rights":10.95},{"date":"2018-04-03T16:00:00.000Z","stockId":2796,"sp":24.93,"lxr_fc_rights":10.93},{"date":"2018-04-08T16:00:00.000Z","stockId":2796,"sp":25.19,"lxr_fc_rights":11.05},{"date":"2018-04-09T16:00:00.000Z","stockId":2796,"sp":24.9,"lxr_fc_rights":10.92},{"date":"2018-04-10T16:00:00.000Z","stockId":2796,"sp":25.38,"lxr_fc_rights":11.13},{"date":"2018-04-11T16:00:00.000Z","stockId":2796,"sp":25.61,"lxr_fc_rights":11.23},{"date":"2018-04-12T16:00:00.000Z","stockId":2796,"sp":25.31,"lxr_fc_rights":11.1},{"date":"2018-04-15T16:00:00.000Z","stockId":2796,"sp":24.42,"lxr_fc_rights":10.71},{"date":"2018-04-16T16:00:00.000Z","stockId":2796,"sp":26.11,"lxr_fc_rights":11.45},{"date":"2018-04-17T16:00:00.000Z","stockId":2796,"sp":25.6,"lxr_fc_rights":11.32},{"date":"2018-04-18T16:00:00.000Z","stockId":2796,"sp":25,"lxr_fc_rights":11.05},{"date":"2018-04-19T16:00:00.000Z","stockId":2796,"sp":23.27,"lxr_fc_rights":10.29},{"date":"2018-04-22T16:00:00.000Z","stockId":2796,"sp":23.11,"lxr_fc_rights":10.21},{"date":"2018-04-23T16:00:00.000Z","stockId":2796,"sp":23.56,"lxr_fc_rights":10.41},{"date":"2018-04-24T16:00:00.000Z","stockId":2796,"sp":23.87,"lxr_fc_rights":10.55},{"date":"2018-04-25T16:00:00.000Z","stockId":2796,"sp":23.5,"lxr_fc_rights":10.39},{"date":"2018-04-26T16:00:00.000Z","stockId":2796,"sp":23.62,"lxr_fc_rights":10.44},{"date":"2018-05-01T16:00:00.000Z","stockId":2796,"sp":23.58,"lxr_fc_rights":10.42},{"date":"2018-05-02T16:00:00.000Z","stockId":2796,"sp":23.73,"lxr_fc_rights":10.49},{"date":"2018-05-03T16:00:00.000Z","stockId":2796,"sp":24.32,"lxr_fc_rights":10.75},{"date":"2018-05-06T16:00:00.000Z","stockId":2796,"sp":25.09,"lxr_fc_rights":11.09},{"date":"2018-05-07T16:00:00.000Z","stockId":2796,"sp":27.6,"lxr_fc_rights":12.2},{"date":"2018-05-08T16:00:00.000Z","stockId":2796,"sp":27.95,"lxr_fc_rights":12.35},{"date":"2018-05-09T16:00:00.000Z","stockId":2796,"sp":27.37,"lxr_fc_rights":12.1},{"date":"2018-05-10T16:00:00.000Z","stockId":2796,"sp":26.22,"lxr_fc_rights":11.59},{"date":"2018-05-13T16:00:00.000Z","stockId":2796,"sp":26.94,"lxr_fc_rights":11.91},{"date":"2018-05-14T16:00:00.000Z","stockId":2796,"sp":26.89,"lxr_fc_rights":11.89},{"date":"2018-05-15T16:00:00.000Z","stockId":2796,"sp":26.78,"lxr_fc_rights":11.84},{"date":"2018-05-16T16:00:00.000Z","stockId":2796,"sp":26.21,"lxr_fc_rights":11.58},{"date":"2018-05-17T16:00:00.000Z","stockId":2796,"sp":26.14,"lxr_fc_rights":11.55},{"date":"2018-05-20T16:00:00.000Z","stockId":2796,"sp":26.71,"lxr_fc_rights":11.81},{"date":"2018-05-21T16:00:00.000Z","stockId":2796,"sp":27.6,"lxr_fc_rights":12.2},{"date":"2018-05-22T16:00:00.000Z","stockId":2796,"sp":26.75,"lxr_fc_rights":11.82},{"date":"2018-05-23T16:00:00.000Z","stockId":2796,"sp":27.57,"lxr_fc_rights":12.19},{"date":"2018-05-24T16:00:00.000Z","stockId":2796,"sp":28.45,"lxr_fc_rights":12.58},{"date":"2018-05-27T16:00:00.000Z","stockId":2796,"sp":27.88,"lxr_fc_rights":12.32},{"date":"2018-05-28T16:00:00.000Z","stockId":2796,"sp":30.67,"lxr_fc_rights":13.56},{"date":"2018-05-29T16:00:00.000Z","stockId":2796,"sp":28.08,"lxr_fc_rights":12.41},{"date":"2018-05-30T16:00:00.000Z","stockId":2796,"sp":30.89,"lxr_fc_rights":13.65},{"date":"2018-05-31T16:00:00.000Z","stockId":2796,"sp":29.88,"lxr_fc_rights":13.21},{"date":"2018-06-03T16:00:00.000Z","stockId":2796,"sp":27.05,"lxr_fc_rights":11.96},{"date":"2018-06-04T16:00:00.000Z","stockId":2796,"sp":29.76,"lxr_fc_rights":13.15},{"date":"2018-06-05T16:00:00.000Z","stockId":2796,"sp":30.9,"lxr_fc_rights":13.66},{"date":"2018-06-06T16:00:00.000Z","stockId":2796,"sp":29.61,"lxr_fc_rights":13.09},{"date":"2018-06-07T16:00:00.000Z","stockId":2796,"sp":30.89,"lxr_fc_rights":13.65},{"date":"2018-06-10T16:00:00.000Z","stockId":2796,"sp":29.96,"lxr_fc_rights":13.24},{"date":"2018-06-11T16:00:00.000Z","stockId":2796,"sp":31.02,"lxr_fc_rights":13.71},{"date":"2018-06-12T16:00:00.000Z","stockId":2796,"sp":30.28,"lxr_fc_rights":13.38},{"date":"2018-06-13T16:00:00.000Z","stockId":2796,"sp":30.81,"lxr_fc_rights":13.62},{"date":"2018-06-14T16:00:00.000Z","stockId":2796,"sp":30.07,"lxr_fc_rights":13.29},{"date":"2018-06-18T16:00:00.000Z","stockId":2796,"sp":27.06,"lxr_fc_rights":11.96},{"date":"2018-06-19T16:00:00.000Z","stockId":2796,"sp":26.55,"lxr_fc_rights":11.74},{"date":"2018-06-20T16:00:00.000Z","stockId":2796,"sp":24.56,"lxr_fc_rights":10.86},{"date":"2018-06-21T16:00:00.000Z","stockId":2796,"sp":24.82,"lxr_fc_rights":10.97},{"date":"2018-06-24T16:00:00.000Z","stockId":2796,"sp":24.32,"lxr_fc_rights":10.75},{"date":"2018-06-25T16:00:00.000Z","stockId":2796,"sp":26.75,"lxr_fc_rights":11.82},{"date":"2018-06-26T16:00:00.000Z","stockId":2796,"sp":27.5,"lxr_fc_rights":12.16},{"date":"2018-06-27T16:00:00.000Z","stockId":2796,"sp":26.81,"lxr_fc_rights":11.85},{"date":"2018-06-28T16:00:00.000Z","stockId":2796,"sp":27.53,"lxr_fc_rights":12.17},{"date":"2018-07-01T16:00:00.000Z","stockId":2796,"sp":28.9,"lxr_fc_rights":12.77},{"date":"2018-07-02T16:00:00.000Z","stockId":2796,"sp":29.29,"lxr_fc_rights":12.95},{"date":"2018-07-03T16:00:00.000Z","stockId":2796,"sp":27.96,"lxr_fc_rights":12.36},{"date":"2018-07-04T16:00:00.000Z","stockId":2796,"sp":27.83,"lxr_fc_rights":12.3},{"date":"2018-07-05T16:00:00.000Z","stockId":2796,"sp":29.53,"lxr_fc_rights":13.05},{"date":"2018-07-08T16:00:00.000Z","stockId":2796,"sp":29.92,"lxr_fc_rights":13.22},{"date":"2018-07-09T16:00:00.000Z","stockId":2796,"sp":30.11,"lxr_fc_rights":13.31},{"date":"2018-07-10T16:00:00.000Z","stockId":2796,"sp":28.98,"lxr_fc_rights":12.81},{"date":"2018-07-11T16:00:00.000Z","stockId":2796,"sp":30.14,"lxr_fc_rights":13.32},{"date":"2018-07-12T16:00:00.000Z","stockId":2796,"sp":29.14,"lxr_fc_rights":12.88},{"date":"2018-07-15T16:00:00.000Z","stockId":2796,"sp":29,"lxr_fc_rights":12.82},{"date":"2018-07-16T16:00:00.000Z","stockId":2796,"sp":29.2,"lxr_fc_rights":12.91},{"date":"2018-07-17T16:00:00.000Z","stockId":2796,"sp":28.39,"lxr_fc_rights":12.55},{"date":"2018-07-18T16:00:00.000Z","stockId":2796,"sp":27.3,"lxr_fc_rights":12.07},{"date":"2018-07-19T16:00:00.000Z","stockId":2796,"sp":27.37,"lxr_fc_rights":12.1},{"date":"2018-07-22T16:00:00.000Z","stockId":2796,"sp":27.28,"lxr_fc_rights":12.06},{"date":"2018-07-23T16:00:00.000Z","stockId":2796,"sp":28.22,"lxr_fc_rights":12.47},{"date":"2018-07-24T16:00:00.000Z","stockId":2796,"sp":28.79,"lxr_fc_rights":12.73},{"date":"2018-07-25T16:00:00.000Z","stockId":2796,"sp":28.51,"lxr_fc_rights":12.6},{"date":"2018-07-26T16:00:00.000Z","stockId":2796,"sp":26.9,"lxr_fc_rights":11.89},{"date":"2018-07-29T16:00:00.000Z","stockId":2796,"sp":25.6,"lxr_fc_rights":11.32},{"date":"2018-07-30T16:00:00.000Z","stockId":2796,"sp":25.26,"lxr_fc_rights":11.17},{"date":"2018-07-31T16:00:00.000Z","stockId":2796,"sp":24.99,"lxr_fc_rights":11.05},{"date":"2018-08-01T16:00:00.000Z","stockId":2796,"sp":23.81,"lxr_fc_rights":10.52},{"date":"2018-08-02T16:00:00.000Z","stockId":2796,"sp":23.4,"lxr_fc_rights":10.34},{"date":"2018-08-05T16:00:00.000Z","stockId":2796,"sp":22.59,"lxr_fc_rights":9.98},{"date":"2018-08-06T16:00:00.000Z","stockId":2796,"sp":23.3,"lxr_fc_rights":10.3},{"date":"2018-08-07T16:00:00.000Z","stockId":2796,"sp":22.24,"lxr_fc_rights":9.83},{"date":"2018-08-08T16:00:00.000Z","stockId":2796,"sp":23.05,"lxr_fc_rights":10.19},{"date":"2018-08-09T16:00:00.000Z","stockId":2796,"sp":23.4,"lxr_fc_rights":10.34},{"date":"2018-08-12T16:00:00.000Z","stockId":2796,"sp":23.2,"lxr_fc_rights":10.25},{"date":"2018-08-13T16:00:00.000Z","stockId":2796,"sp":23.31,"lxr_fc_rights":10.3},{"date":"2018-08-14T16:00:00.000Z","stockId":2796,"sp":22.69,"lxr_fc_rights":10.03},{"date":"2018-08-15T16:00:00.000Z","stockId":2796,"sp":22.77,"lxr_fc_rights":10.06},{"date":"2018-08-16T16:00:00.000Z","stockId":2796,"sp":22.03,"lxr_fc_rights":9.74},{"date":"2018-08-19T16:00:00.000Z","stockId":2796,"sp":22.03,"lxr_fc_rights":9.74},{"date":"2018-08-20T16:00:00.000Z","stockId":2796,"sp":22.07,"lxr_fc_rights":9.76},{"date":"2018-08-21T16:00:00.000Z","stockId":2796,"sp":21.67,"lxr_fc_rights":9.58},{"date":"2018-08-22T16:00:00.000Z","stockId":2796,"sp":21.82,"lxr_fc_rights":9.64},{"date":"2018-08-23T16:00:00.000Z","stockId":2796,"sp":21.76,"lxr_fc_rights":9.62},{"date":"2018-08-26T16:00:00.000Z","stockId":2796,"sp":22.56,"lxr_fc_rights":9.97},{"date":"2018-08-27T16:00:00.000Z","stockId":2796,"sp":22.63,"lxr_fc_rights":10},{"date":"2018-08-28T16:00:00.000Z","stockId":2796,"sp":22.59,"lxr_fc_rights":9.98},{"date":"2018-08-29T16:00:00.000Z","stockId":2796,"sp":21.98,"lxr_fc_rights":9.72},{"date":"2018-08-30T16:00:00.000Z","stockId":2796,"sp":22.52,"lxr_fc_rights":9.95},{"date":"2018-09-02T16:00:00.000Z","stockId":2796,"sp":22.33,"lxr_fc_rights":9.87},{"date":"2018-09-03T16:00:00.000Z","stockId":2796,"sp":22.95,"lxr_fc_rights":10.14},{"date":"2018-09-04T16:00:00.000Z","stockId":2796,"sp":22.89,"lxr_fc_rights":10.12},{"date":"2018-09-05T16:00:00.000Z","stockId":2796,"sp":23.33,"lxr_fc_rights":10.31},{"date":"2018-09-06T16:00:00.000Z","stockId":2796,"sp":23.5,"lxr_fc_rights":10.39},{"date":"2018-09-09T16:00:00.000Z","stockId":2796,"sp":23.2,"lxr_fc_rights":10.25},{"date":"2018-09-10T16:00:00.000Z","stockId":2796,"sp":23.16,"lxr_fc_rights":10.24},{"date":"2018-09-11T16:00:00.000Z","stockId":2796,"sp":22.94,"lxr_fc_rights":10.14},{"date":"2018-09-12T16:00:00.000Z","stockId":2796,"sp":23.8,"lxr_fc_rights":10.52},{"date":"2018-09-13T16:00:00.000Z","stockId":2796,"sp":23.26,"lxr_fc_rights":10.28},{"date":"2018-09-16T16:00:00.000Z","stockId":2796,"sp":25.59,"lxr_fc_rights":11.31},{"date":"2018-09-17T16:00:00.000Z","stockId":2796,"sp":28.15,"lxr_fc_rights":12.44},{"date":"2018-09-18T16:00:00.000Z","stockId":2796,"sp":30.97,"lxr_fc_rights":13.69},{"date":"2018-09-19T16:00:00.000Z","stockId":2796,"sp":30.76,"lxr_fc_rights":13.6},{"date":"2018-09-20T16:00:00.000Z","stockId":2796,"sp":30.14,"lxr_fc_rights":13.32},{"date":"2018-09-24T16:00:00.000Z","stockId":2796,"sp":30.6,"lxr_fc_rights":13.53},{"date":"2018-09-25T16:00:00.000Z","stockId":2796,"sp":30.02,"lxr_fc_rights":13.27},{"date":"2018-09-26T16:00:00.000Z","stockId":2796,"sp":29.12,"lxr_fc_rights":12.87},{"date":"2018-09-27T16:00:00.000Z","stockId":2796,"sp":28,"lxr_fc_rights":12.38},{"date":"2018-10-07T16:00:00.000Z","stockId":2796,"sp":27.25,"lxr_fc_rights":12.04},{"date":"2018-10-08T16:00:00.000Z","stockId":2796,"sp":27.32,"lxr_fc_rights":12.08},{"date":"2018-10-09T16:00:00.000Z","stockId":2796,"sp":27.53,"lxr_fc_rights":12.17},{"date":"2018-10-10T16:00:00.000Z","stockId":2796,"sp":24.78,"lxr_fc_rights":10.95},{"date":"2018-10-11T16:00:00.000Z","stockId":2796,"sp":24.48,"lxr_fc_rights":10.82},{"date":"2018-10-14T16:00:00.000Z","stockId":2796,"sp":24.97,"lxr_fc_rights":11.04},{"date":"2018-10-15T16:00:00.000Z","stockId":2796,"sp":24.2,"lxr_fc_rights":10.7},{"date":"2018-10-16T16:00:00.000Z","stockId":2796,"sp":24.76,"lxr_fc_rights":10.94},{"date":"2018-10-17T16:00:00.000Z","stockId":2796,"sp":22.28,"lxr_fc_rights":9.85},{"date":"2018-10-18T16:00:00.000Z","stockId":2796,"sp":22.66,"lxr_fc_rights":10.02},{"date":"2018-10-21T16:00:00.000Z","stockId":2796,"sp":23.88,"lxr_fc_rights":10.56},{"date":"2018-10-22T16:00:00.000Z","stockId":2796,"sp":24.88,"lxr_fc_rights":11},{"date":"2018-10-23T16:00:00.000Z","stockId":2796,"sp":24,"lxr_fc_rights":10.61},{"date":"2018-10-24T16:00:00.000Z","stockId":2796,"sp":23.52,"lxr_fc_rights":10.4},{"date":"2018-10-25T16:00:00.000Z","stockId":2796,"sp":23.6,"lxr_fc_rights":10.43},{"date":"2018-10-28T16:00:00.000Z","stockId":2796,"sp":24.25,"lxr_fc_rights":10.72},{"date":"2018-10-29T16:00:00.000Z","stockId":2796,"sp":23.98,"lxr_fc_rights":10.6},{"date":"2018-10-30T16:00:00.000Z","stockId":2796,"sp":24.2,"lxr_fc_rights":10.7},{"date":"2018-10-31T16:00:00.000Z","stockId":2796,"sp":24.94,"lxr_fc_rights":11.02},{"date":"2018-11-01T16:00:00.000Z","stockId":2796,"sp":25.25,"lxr_fc_rights":11.16},{"date":"2018-11-04T16:00:00.000Z","stockId":2796,"sp":24.82,"lxr_fc_rights":10.97},{"date":"2018-11-05T16:00:00.000Z","stockId":2796,"sp":24.1,"lxr_fc_rights":10.65},{"date":"2018-11-06T16:00:00.000Z","stockId":2796,"sp":26.51,"lxr_fc_rights":11.72},{"date":"2018-11-07T16:00:00.000Z","stockId":2796,"sp":26.9,"lxr_fc_rights":11.89},{"date":"2018-11-08T16:00:00.000Z","stockId":2796,"sp":27.82,"lxr_fc_rights":12.3},{"date":"2018-11-11T16:00:00.000Z","stockId":2796,"sp":27.96,"lxr_fc_rights":12.36},{"date":"2018-11-12T16:00:00.000Z","stockId":2796,"sp":27.93,"lxr_fc_rights":12.35},{"date":"2018-11-13T16:00:00.000Z","stockId":2796,"sp":27.21,"lxr_fc_rights":12.03},{"date":"2018-11-14T16:00:00.000Z","stockId":2796,"sp":28.95,"lxr_fc_rights":12.8},{"date":"2018-11-15T16:00:00.000Z","stockId":2796,"sp":28.63,"lxr_fc_rights":12.65},{"date":"2018-11-18T16:00:00.000Z","stockId":2796,"sp":31.49,"lxr_fc_rights":13.92},{"date":"2018-11-19T16:00:00.000Z","stockId":2796,"sp":32.62,"lxr_fc_rights":14.42},{"date":"2018-11-20T16:00:00.000Z","stockId":2796,"sp":35.71,"lxr_fc_rights":15.78},{"date":"2018-11-21T16:00:00.000Z","stockId":2796,"sp":34.46,"lxr_fc_rights":15.23},{"date":"2018-11-22T16:00:00.000Z","stockId":2796,"sp":34.21,"lxr_fc_rights":15.12},{"date":"2018-11-25T16:00:00.000Z","stockId":2796,"sp":32.34,"lxr_fc_rights":14.29},{"date":"2018-11-26T16:00:00.000Z","stockId":2796,"sp":32.4,"lxr_fc_rights":14.32},{"date":"2018-11-27T16:00:00.000Z","stockId":2796,"sp":33.64,"lxr_fc_rights":14.87},{"date":"2018-11-28T16:00:00.000Z","stockId":2796,"sp":30.72,"lxr_fc_rights":13.58},{"date":"2018-11-29T16:00:00.000Z","stockId":2796,"sp":31.9,"lxr_fc_rights":14.1},{"date":"2018-12-02T16:00:00.000Z","stockId":2796,"sp":33.77,"lxr_fc_rights":14.93},{"date":"2018-12-03T16:00:00.000Z","stockId":2796,"sp":34.36,"lxr_fc_rights":15.19},{"date":"2018-12-04T16:00:00.000Z","stockId":2796,"sp":34.54,"lxr_fc_rights":15.27},{"date":"2018-12-05T16:00:00.000Z","stockId":2796,"sp":32.45,"lxr_fc_rights":14.34},{"date":"2018-12-06T16:00:00.000Z","stockId":2796,"sp":32.82,"lxr_fc_rights":14.51},{"date":"2018-12-09T16:00:00.000Z","stockId":2796,"sp":34.02,"lxr_fc_rights":15.04},{"date":"2018-12-10T16:00:00.000Z","stockId":2796,"sp":34.12,"lxr_fc_rights":15.08},{"date":"2018-12-11T16:00:00.000Z","stockId":2796,"sp":33.68,"lxr_fc_rights":14.89},{"date":"2018-12-12T16:00:00.000Z","stockId":2796,"sp":34.92,"lxr_fc_rights":15.43},{"date":"2018-12-13T16:00:00.000Z","stockId":2796,"sp":33.99,"lxr_fc_rights":15.02},{"date":"2018-12-16T16:00:00.000Z","stockId":2796,"sp":32.62,"lxr_fc_rights":14.42},{"date":"2018-12-17T16:00:00.000Z","stockId":2796,"sp":32.43,"lxr_fc_rights":14.33},{"date":"2018-12-18T16:00:00.000Z","stockId":2796,"sp":32.5,"lxr_fc_rights":14.37},{"date":"2018-12-19T16:00:00.000Z","stockId":2796,"sp":32.73,"lxr_fc_rights":14.47},{"date":"2018-12-20T16:00:00.000Z","stockId":2796,"sp":32.61,"lxr_fc_rights":14.41},{"date":"2018-12-23T16:00:00.000Z","stockId":2796,"sp":34.45,"lxr_fc_rights":15.23},{"date":"2018-12-24T16:00:00.000Z","stockId":2796,"sp":36.58,"lxr_fc_rights":16.17},{"date":"2018-12-25T16:00:00.000Z","stockId":2796,"sp":34.66,"lxr_fc_rights":15.32},{"date":"2018-12-26T16:00:00.000Z","stockId":2796,"sp":34.15,"lxr_fc_rights":15.09},{"date":"2018-12-27T16:00:00.000Z","stockId":2796,"sp":34.64,"lxr_fc_rights":15.31},{"date":"2019-01-01T16:00:00.000Z","stockId":2796,"sp":34.6,"lxr_fc_rights":15.29},{"date":"2019-01-02T16:00:00.000Z","stockId":2796,"sp":32.44,"lxr_fc_rights":14.34},{"date":"2019-01-03T16:00:00.000Z","stockId":2796,"sp":33.41,"lxr_fc_rights":14.77},{"date":"2019-01-06T16:00:00.000Z","stockId":2796,"sp":35.1,"lxr_fc_rights":15.51},{"date":"2019-01-07T16:00:00.000Z","stockId":2796,"sp":34.31,"lxr_fc_rights":15.17},{"date":"2019-01-08T16:00:00.000Z","stockId":2796,"sp":33.94,"lxr_fc_rights":15},{"date":"2019-01-09T16:00:00.000Z","stockId":2796,"sp":34.93,"lxr_fc_rights":15.44},{"date":"2019-01-10T16:00:00.000Z","stockId":2796,"sp":36.59,"lxr_fc_rights":16.17},{"date":"2019-01-13T16:00:00.000Z","stockId":2796,"sp":35.9,"lxr_fc_rights":15.87},{"date":"2019-01-14T16:00:00.000Z","stockId":2796,"sp":36.7,"lxr_fc_rights":16.22},{"date":"2019-01-15T16:00:00.000Z","stockId":2796,"sp":37.38,"lxr_fc_rights":16.52},{"date":"2019-01-16T16:00:00.000Z","stockId":2796,"sp":39.05,"lxr_fc_rights":17.26},{"date":"2019-01-17T16:00:00.000Z","stockId":2796,"sp":39.07,"lxr_fc_rights":17.27},{"date":"2019-01-20T16:00:00.000Z","stockId":2796,"sp":39.66,"lxr_fc_rights":17.53},{"date":"2019-01-21T16:00:00.000Z","stockId":2796,"sp":38.66,"lxr_fc_rights":17.09},{"date":"2019-01-22T16:00:00.000Z","stockId":2796,"sp":38.09,"lxr_fc_rights":16.84},{"date":"2019-01-23T16:00:00.000Z","stockId":2796,"sp":38.1,"lxr_fc_rights":16.84},{"date":"2019-01-24T16:00:00.000Z","stockId":2796,"sp":39.57,"lxr_fc_rights":17.49},{"date":"2019-01-27T16:00:00.000Z","stockId":2796,"sp":38.56,"lxr_fc_rights":17.04},{"date":"2019-01-28T16:00:00.000Z","stockId":2796,"sp":39.49,"lxr_fc_rights":17.45},{"date":"2019-01-29T16:00:00.000Z","stockId":2796,"sp":37.87,"lxr_fc_rights":16.74},{"date":"2019-01-30T16:00:00.000Z","stockId":2796,"sp":37.28,"lxr_fc_rights":16.48},{"date":"2019-01-31T16:00:00.000Z","stockId":2796,"sp":38.15,"lxr_fc_rights":16.86},{"date":"2019-02-10T16:00:00.000Z","stockId":2796,"sp":40.28,"lxr_fc_rights":17.8},{"date":"2019-02-11T16:00:00.000Z","stockId":2796,"sp":40.03,"lxr_fc_rights":17.69},{"date":"2019-02-12T16:00:00.000Z","stockId":2796,"sp":42.86,"lxr_fc_rights":18.94},{"date":"2019-02-13T16:00:00.000Z","stockId":2796,"sp":42.73,"lxr_fc_rights":18.89},{"date":"2019-02-14T16:00:00.000Z","stockId":2796,"sp":41.99,"lxr_fc_rights":18.56},{"date":"2019-02-17T16:00:00.000Z","stockId":2796,"sp":44.29,"lxr_fc_rights":19.58},{"date":"2019-02-18T16:00:00.000Z","stockId":2796,"sp":44.13,"lxr_fc_rights":19.51},{"date":"2019-02-19T16:00:00.000Z","stockId":2796,"sp":44.3,"lxr_fc_rights":19.58},{"date":"2019-02-20T16:00:00.000Z","stockId":2796,"sp":46.97,"lxr_fc_rights":20.76},{"date":"2019-02-21T16:00:00.000Z","stockId":2796,"sp":48.58,"lxr_fc_rights":21.47},{"date":"2019-02-24T16:00:00.000Z","stockId":2796,"sp":50.32,"lxr_fc_rights":22.24},{"date":"2019-02-25T16:00:00.000Z","stockId":2796,"sp":50.74,"lxr_fc_rights":22.43},{"date":"2019-02-26T16:00:00.000Z","stockId":2796,"sp":48.9,"lxr_fc_rights":21.61},{"date":"2019-02-27T16:00:00.000Z","stockId":2796,"sp":48.8,"lxr_fc_rights":21.57},{"date":"2019-02-28T16:00:00.000Z","stockId":2796,"sp":48.93,"lxr_fc_rights":21.63},{"date":"2019-03-03T16:00:00.000Z","stockId":2796,"sp":48.32,"lxr_fc_rights":21.36},{"date":"2019-03-04T16:00:00.000Z","stockId":2796,"sp":49.36,"lxr_fc_rights":21.82},{"date":"2019-03-05T16:00:00.000Z","stockId":2796,"sp":48.61,"lxr_fc_rights":21.49},{"date":"2019-03-06T16:00:00.000Z","stockId":2796,"sp":47.59,"lxr_fc_rights":21.03},{"date":"2019-03-07T16:00:00.000Z","stockId":2796,"sp":45.89,"lxr_fc_rights":20.28},{"date":"2019-03-10T16:00:00.000Z","stockId":2796,"sp":50,"lxr_fc_rights":22.1},{"date":"2019-03-11T16:00:00.000Z","stockId":2796,"sp":49.66,"lxr_fc_rights":21.95},{"date":"2019-03-12T16:00:00.000Z","stockId":2796,"sp":47.9,"lxr_fc_rights":21.17},{"date":"2019-03-13T16:00:00.000Z","stockId":2796,"sp":46.12,"lxr_fc_rights":20.39},{"date":"2019-03-14T16:00:00.000Z","stockId":2796,"sp":47.68,"lxr_fc_rights":21.07},{"date":"2019-03-17T16:00:00.000Z","stockId":2796,"sp":49.5,"lxr_fc_rights":21.88},{"date":"2019-03-18T16:00:00.000Z","stockId":2796,"sp":49.63,"lxr_fc_rights":21.94},{"date":"2019-03-19T16:00:00.000Z","stockId":2796,"sp":48.65,"lxr_fc_rights":21.5},{"date":"2019-03-20T16:00:00.000Z","stockId":2796,"sp":48.8,"lxr_fc_rights":21.57},{"date":"2019-03-21T16:00:00.000Z","stockId":2796,"sp":53.68,"lxr_fc_rights":23.73},{"date":"2019-03-24T16:00:00.000Z","stockId":2796,"sp":50.78,"lxr_fc_rights":22.44},{"date":"2019-03-25T16:00:00.000Z","stockId":2796,"sp":48.25,"lxr_fc_rights":21.33},{"date":"2019-03-26T16:00:00.000Z","stockId":2796,"sp":47.99,"lxr_fc_rights":21.21},{"date":"2019-03-27T16:00:00.000Z","stockId":2796,"sp":48.73,"lxr_fc_rights":21.54},{"date":"2019-03-28T16:00:00.000Z","stockId":2796,"sp":49.49,"lxr_fc_rights":21.87},{"date":"2019-03-31T16:00:00.000Z","stockId":2796,"sp":34.02,"lxr_fc_rights":22.65},{"date":"2019-04-01T16:00:00.000Z","stockId":2796,"sp":33.9,"lxr_fc_rights":22.57},{"date":"2019-04-02T16:00:00.000Z","stockId":2796,"sp":33.5,"lxr_fc_rights":22.3},{"date":"2019-04-03T16:00:00.000Z","stockId":2796,"sp":33.35,"lxr_fc_rights":22.2},{"date":"2019-04-07T16:00:00.000Z","stockId":2796,"sp":31.65,"lxr_fc_rights":21.07},{"date":"2019-04-08T16:00:00.000Z","stockId":2796,"sp":32.1,"lxr_fc_rights":21.37},{"date":"2019-04-09T16:00:00.000Z","stockId":2796,"sp":31.62,"lxr_fc_rights":21.05},{"date":"2019-04-10T16:00:00.000Z","stockId":2796,"sp":30.68,"lxr_fc_rights":20.42},{"date":"2019-04-11T16:00:00.000Z","stockId":2796,"sp":30.67,"lxr_fc_rights":20.42},{"date":"2019-04-14T16:00:00.000Z","stockId":2796,"sp":32.52,"lxr_fc_rights":21.65},{"date":"2019-04-15T16:00:00.000Z","stockId":2796,"sp":35.77,"lxr_fc_rights":23.81},{"date":"2019-04-16T16:00:00.000Z","stockId":2796,"sp":39.35,"lxr_fc_rights":26.2},{"date":"2019-04-17T16:00:00.000Z","stockId":2796,"sp":40.97,"lxr_fc_rights":27.27},{"date":"2019-04-18T16:00:00.000Z","stockId":2796,"sp":42.28,"lxr_fc_rights":28.15},{"date":"2019-04-21T16:00:00.000Z","stockId":2796,"sp":40.5,"lxr_fc_rights":26.96},{"date":"2019-04-22T16:00:00.000Z","stockId":2796,"sp":38.6,"lxr_fc_rights":25.7},{"date":"2019-04-23T16:00:00.000Z","stockId":2796,"sp":38.58,"lxr_fc_rights":25.68},{"date":"2019-04-24T16:00:00.000Z","stockId":2796,"sp":37.58,"lxr_fc_rights":25.02},{"date":"2019-04-25T16:00:00.000Z","stockId":2796,"sp":36.94,"lxr_fc_rights":24.59},{"date":"2019-04-28T16:00:00.000Z","stockId":2796,"sp":38.35,"lxr_fc_rights":25.53},{"date":"2019-04-29T16:00:00.000Z","stockId":2796,"sp":38.7,"lxr_fc_rights":25.76},{"date":"2019-05-05T16:00:00.000Z","stockId":2796,"sp":34.83,"lxr_fc_rights":23.19},{"date":"2019-05-06T16:00:00.000Z","stockId":2796,"sp":33.06,"lxr_fc_rights":22.01},{"date":"2019-05-07T16:00:00.000Z","stockId":2796,"sp":34.46,"lxr_fc_rights":22.94},{"date":"2019-05-08T16:00:00.000Z","stockId":2796,"sp":33.96,"lxr_fc_rights":22.61},{"date":"2019-05-09T16:00:00.000Z","stockId":2796,"sp":36.49,"lxr_fc_rights":24.29},{"date":"2019-05-12T16:00:00.000Z","stockId":2796,"sp":33.91,"lxr_fc_rights":22.57},{"date":"2019-05-13T16:00:00.000Z","stockId":2796,"sp":34.14,"lxr_fc_rights":22.73},{"date":"2019-05-14T16:00:00.000Z","stockId":2796,"sp":35.91,"lxr_fc_rights":23.91},{"date":"2019-05-15T16:00:00.000Z","stockId":2796,"sp":35.3,"lxr_fc_rights":23.5},{"date":"2019-05-16T16:00:00.000Z","stockId":2796,"sp":34,"lxr_fc_rights":22.63},{"date":"2019-05-19T16:00:00.000Z","stockId":2796,"sp":33.31,"lxr_fc_rights":22.17},{"date":"2019-05-20T16:00:00.000Z","stockId":2796,"sp":33.8,"lxr_fc_rights":22.5},{"date":"2019-05-21T16:00:00.000Z","stockId":2796,"sp":33.94,"lxr_fc_rights":22.59},{"date":"2019-05-22T16:00:00.000Z","stockId":2796,"sp":33.4,"lxr_fc_rights":22.23},{"date":"2019-05-23T16:00:00.000Z","stockId":2796,"sp":31.7,"lxr_fc_rights":21.1},{"date":"2019-05-26T16:00:00.000Z","stockId":2796,"sp":33.66,"lxr_fc_rights":22.41},{"date":"2019-05-27T16:00:00.000Z","stockId":2796,"sp":33.6,"lxr_fc_rights":22.37},{"date":"2019-05-28T16:00:00.000Z","stockId":2796,"sp":33.84,"lxr_fc_rights":22.53},{"date":"2019-05-29T16:00:00.000Z","stockId":2796,"sp":32.93,"lxr_fc_rights":21.92},{"date":"2019-05-30T16:00:00.000Z","stockId":2796,"sp":33.25,"lxr_fc_rights":22.13},{"date":"2019-06-02T16:00:00.000Z","stockId":2796,"sp":34.52,"lxr_fc_rights":22.98},{"date":"2019-06-03T16:00:00.000Z","stockId":2796,"sp":34.21,"lxr_fc_rights":22.77},{"date":"2019-06-04T16:00:00.000Z","stockId":2796,"sp":36.05,"lxr_fc_rights":24},{"date":"2019-06-05T16:00:00.000Z","stockId":2796,"sp":33.18,"lxr_fc_rights":22.09},{"date":"2019-06-09T16:00:00.000Z","stockId":2796,"sp":33.63,"lxr_fc_rights":22.39},{"date":"2019-06-10T16:00:00.000Z","stockId":2796,"sp":34.29,"lxr_fc_rights":22.83},{"date":"2019-06-11T16:00:00.000Z","stockId":2796,"sp":34.53,"lxr_fc_rights":22.99},{"date":"2019-06-12T16:00:00.000Z","stockId":2796,"sp":34.98,"lxr_fc_rights":23.29},{"date":"2019-06-13T16:00:00.000Z","stockId":2796,"sp":33.82,"lxr_fc_rights":22.51},{"date":"2019-06-16T16:00:00.000Z","stockId":2796,"sp":35.2,"lxr_fc_rights":23.43},{"date":"2019-06-17T16:00:00.000Z","stockId":2796,"sp":34.78,"lxr_fc_rights":23.15},{"date":"2019-06-18T16:00:00.000Z","stockId":2796,"sp":35.58,"lxr_fc_rights":23.69},{"date":"2019-06-19T16:00:00.000Z","stockId":2796,"sp":36.22,"lxr_fc_rights":24.11},{"date":"2019-06-20T16:00:00.000Z","stockId":2796,"sp":36.79,"lxr_fc_rights":24.49},{"date":"2019-06-23T16:00:00.000Z","stockId":2796,"sp":36.14,"lxr_fc_rights":24.06},{"date":"2019-06-24T16:00:00.000Z","stockId":2796,"sp":35.8,"lxr_fc_rights":23.83},{"date":"2019-06-25T16:00:00.000Z","stockId":2796,"sp":36.98,"lxr_fc_rights":24.62},{"date":"2019-06-26T16:00:00.000Z","stockId":2796,"sp":40.01,"lxr_fc_rights":26.63},{"date":"2019-06-27T16:00:00.000Z","stockId":2796,"sp":40.08,"lxr_fc_rights":26.68},{"date":"2019-06-30T16:00:00.000Z","stockId":2796,"sp":40.54,"lxr_fc_rights":26.99},{"date":"2019-07-01T16:00:00.000Z","stockId":2796,"sp":40.3,"lxr_fc_rights":26.83},{"date":"2019-07-02T16:00:00.000Z","stockId":2796,"sp":39.51,"lxr_fc_rights":26.3},{"date":"2019-07-03T16:00:00.000Z","stockId":2796,"sp":39.25,"lxr_fc_rights":26.13},{"date":"2019-07-04T16:00:00.000Z","stockId":2796,"sp":39.24,"lxr_fc_rights":26.12},{"date":"2019-07-07T16:00:00.000Z","stockId":2796,"sp":38.81,"lxr_fc_rights":25.84},{"date":"2019-07-08T16:00:00.000Z","stockId":2796,"sp":38.45,"lxr_fc_rights":25.6},{"date":"2019-07-09T16:00:00.000Z","stockId":2796,"sp":37.65,"lxr_fc_rights":25.06},{"date":"2019-07-10T16:00:00.000Z","stockId":2796,"sp":37.4,"lxr_fc_rights":24.9},{"date":"2019-07-11T16:00:00.000Z","stockId":2796,"sp":38.25,"lxr_fc_rights":25.46},{"date":"2019-07-14T16:00:00.000Z","stockId":2796,"sp":39.31,"lxr_fc_rights":26.17},{"date":"2019-07-15T16:00:00.000Z","stockId":2796,"sp":39.92,"lxr_fc_rights":26.57},{"date":"2019-07-16T16:00:00.000Z","stockId":2796,"sp":39.56,"lxr_fc_rights":26.34},{"date":"2019-07-17T16:00:00.000Z","stockId":2796,"sp":38.76,"lxr_fc_rights":25.8},{"date":"2019-07-18T16:00:00.000Z","stockId":2796,"sp":38.52,"lxr_fc_rights":25.64},{"date":"2019-07-21T16:00:00.000Z","stockId":2796,"sp":36.81,"lxr_fc_rights":24.5},{"date":"2019-07-22T16:00:00.000Z","stockId":2796,"sp":37.63,"lxr_fc_rights":25.05},{"date":"2019-07-23T16:00:00.000Z","stockId":2796,"sp":39.6,"lxr_fc_rights":26.36},{"date":"2019-07-24T16:00:00.000Z","stockId":2796,"sp":40.06,"lxr_fc_rights":26.67},{"date":"2019-07-25T16:00:00.000Z","stockId":2796,"sp":40.58,"lxr_fc_rights":27.01},{"date":"2019-07-28T16:00:00.000Z","stockId":2796,"sp":41.22,"lxr_fc_rights":27.44},{"date":"2019-07-29T16:00:00.000Z","stockId":2796,"sp":42.33,"lxr_fc_rights":28.18},{"date":"2019-07-30T16:00:00.000Z","stockId":2796,"sp":42.01,"lxr_fc_rights":27.97},{"date":"2019-07-31T16:00:00.000Z","stockId":2796,"sp":41.85,"lxr_fc_rights":27.86},{"date":"2019-08-01T16:00:00.000Z","stockId":2796,"sp":39.9,"lxr_fc_rights":26.56},{"date":"2019-08-04T16:00:00.000Z","stockId":2796,"sp":40.15,"lxr_fc_rights":26.73},{"date":"2019-08-05T16:00:00.000Z","stockId":2796,"sp":39.7,"lxr_fc_rights":26.43},{"date":"2019-08-06T16:00:00.000Z","stockId":2796,"sp":39.01,"lxr_fc_rights":25.97},{"date":"2019-08-07T16:00:00.000Z","stockId":2796,"sp":41.15,"lxr_fc_rights":27.39},{"date":"2019-08-08T16:00:00.000Z","stockId":2796,"sp":40.28,"lxr_fc_rights":26.81},{"date":"2019-08-11T16:00:00.000Z","stockId":2796,"sp":41.5,"lxr_fc_rights":27.63},{"date":"2019-08-12T16:00:00.000Z","stockId":2796,"sp":40.56,"lxr_fc_rights":27},{"date":"2019-08-13T16:00:00.000Z","stockId":2796,"sp":40.15,"lxr_fc_rights":26.73},{"date":"2019-08-14T16:00:00.000Z","stockId":2796,"sp":38.9,"lxr_fc_rights":25.9},{"date":"2019-08-15T16:00:00.000Z","stockId":2796,"sp":38.6,"lxr_fc_rights":25.7},{"date":"2019-08-18T16:00:00.000Z","stockId":2796,"sp":40.44,"lxr_fc_rights":26.92},{"date":"2019-08-19T16:00:00.000Z","stockId":2796,"sp":40.5,"lxr_fc_rights":26.96},{"date":"2019-08-20T16:00:00.000Z","stockId":2796,"sp":41.37,"lxr_fc_rights":27.54},{"date":"2019-08-21T16:00:00.000Z","stockId":2796,"sp":42.87,"lxr_fc_rights":28.54},{"date":"2019-08-22T16:00:00.000Z","stockId":2796,"sp":41.8,"lxr_fc_rights":27.83},{"date":"2019-08-25T16:00:00.000Z","stockId":2796,"sp":40.61,"lxr_fc_rights":27.03},{"date":"2019-08-26T16:00:00.000Z","stockId":2796,"sp":40.43,"lxr_fc_rights":26.91},{"date":"2019-08-27T16:00:00.000Z","stockId":2796,"sp":39.78,"lxr_fc_rights":26.48},{"date":"2019-08-28T16:00:00.000Z","stockId":2796,"sp":39.63,"lxr_fc_rights":26.38},{"date":"2019-08-29T16:00:00.000Z","stockId":2796,"sp":39.13,"lxr_fc_rights":26.05},{"date":"2019-09-01T16:00:00.000Z","stockId":2796,"sp":40.55,"lxr_fc_rights":26.99},{"date":"2019-09-02T16:00:00.000Z","stockId":2796,"sp":41.35,"lxr_fc_rights":27.53},{"date":"2019-09-03T16:00:00.000Z","stockId":2796,"sp":40.2,"lxr_fc_rights":26.76},{"date":"2019-09-04T16:00:00.000Z","stockId":2796,"sp":44.22,"lxr_fc_rights":29.44},{"date":"2019-09-05T16:00:00.000Z","stockId":2796,"sp":44.13,"lxr_fc_rights":29.38},{"date":"2019-09-08T16:00:00.000Z","stockId":2796,"sp":45.54,"lxr_fc_rights":30.32},{"date":"2019-09-09T16:00:00.000Z","stockId":2796,"sp":44.15,"lxr_fc_rights":29.39},{"date":"2019-09-10T16:00:00.000Z","stockId":2796,"sp":43.17,"lxr_fc_rights":28.74},{"date":"2019-09-11T16:00:00.000Z","stockId":2796,"sp":43.35,"lxr_fc_rights":28.86},{"date":"2019-09-15T16:00:00.000Z","stockId":2796,"sp":44.9,"lxr_fc_rights":29.89},{"date":"2019-09-16T16:00:00.000Z","stockId":2796,"sp":43.53,"lxr_fc_rights":28.98},{"date":"2019-09-17T16:00:00.000Z","stockId":2796,"sp":43.4,"lxr_fc_rights":28.89},{"date":"2019-09-18T16:00:00.000Z","stockId":2796,"sp":43.75,"lxr_fc_rights":29.12},{"date":"2019-09-19T16:00:00.000Z","stockId":2796,"sp":43.07,"lxr_fc_rights":28.67},{"date":"2019-09-22T16:00:00.000Z","stockId":2796,"sp":42.08,"lxr_fc_rights":28.01},{"date":"2019-09-23T16:00:00.000Z","stockId":2796,"sp":43.28,"lxr_fc_rights":28.81},{"date":"2019-09-24T16:00:00.000Z","stockId":2796,"sp":41.56,"lxr_fc_rights":27.67},{"date":"2019-09-25T16:00:00.000Z","stockId":2796,"sp":38.46,"lxr_fc_rights":25.6},{"date":"2019-09-26T16:00:00.000Z","stockId":2796,"sp":38.18,"lxr_fc_rights":25.42},{"date":"2019-09-29T16:00:00.000Z","stockId":2796,"sp":36.66,"lxr_fc_rights":24.4},{"date":"2019-10-07T16:00:00.000Z","stockId":2796,"sp":36.16,"lxr_fc_rights":24.07},{"date":"2019-10-08T16:00:00.000Z","stockId":2796,"sp":37.3,"lxr_fc_rights":24.83},{"date":"2019-10-09T16:00:00.000Z","stockId":2796,"sp":40.58,"lxr_fc_rights":27.01},{"date":"2019-10-10T16:00:00.000Z","stockId":2796,"sp":39.89,"lxr_fc_rights":26.55},{"date":"2019-10-13T16:00:00.000Z","stockId":2796,"sp":39.4,"lxr_fc_rights":26.23},{"date":"2019-10-14T16:00:00.000Z","stockId":2796,"sp":37.72,"lxr_fc_rights":25.11},{"date":"2019-10-15T16:00:00.000Z","stockId":2796,"sp":37.74,"lxr_fc_rights":25.12},{"date":"2019-10-16T16:00:00.000Z","stockId":2796,"sp":37.33,"lxr_fc_rights":24.85},{"date":"2019-10-17T16:00:00.000Z","stockId":2796,"sp":36.78,"lxr_fc_rights":24.48},{"date":"2019-10-20T16:00:00.000Z","stockId":2796,"sp":36.79,"lxr_fc_rights":24.49},{"date":"2019-10-21T16:00:00.000Z","stockId":2796,"sp":36.13,"lxr_fc_rights":24.05},{"date":"2019-10-22T16:00:00.000Z","stockId":2796,"sp":36.7,"lxr_fc_rights":24.43},{"date":"2019-10-23T16:00:00.000Z","stockId":2796,"sp":36.23,"lxr_fc_rights":24.12},{"date":"2019-10-24T16:00:00.000Z","stockId":2796,"sp":36.7,"lxr_fc_rights":24.43},{"date":"2019-10-27T16:00:00.000Z","stockId":2796,"sp":37.58,"lxr_fc_rights":25.02},{"date":"2019-10-28T16:00:00.000Z","stockId":2796,"sp":37.55,"lxr_fc_rights":25},{"date":"2019-10-29T16:00:00.000Z","stockId":2796,"sp":36.48,"lxr_fc_rights":24.28},{"date":"2019-10-30T16:00:00.000Z","stockId":2796,"sp":36.09,"lxr_fc_rights":24.03},{"date":"2019-10-31T16:00:00.000Z","stockId":2796,"sp":36.5,"lxr_fc_rights":24.3},{"date":"2019-11-03T16:00:00.000Z","stockId":2796,"sp":36.48,"lxr_fc_rights":24.28},{"date":"2019-11-04T16:00:00.000Z","stockId":2796,"sp":36.35,"lxr_fc_rights":24.2},{"date":"2019-11-05T16:00:00.000Z","stockId":2796,"sp":33.9,"lxr_fc_rights":22.57},{"date":"2019-11-06T16:00:00.000Z","stockId":2796,"sp":34.13,"lxr_fc_rights":22.72},{"date":"2019-11-07T16:00:00.000Z","stockId":2796,"sp":34.62,"lxr_fc_rights":23.05},{"date":"2019-11-10T16:00:00.000Z","stockId":2796,"sp":33.6,"lxr_fc_rights":22.37},{"date":"2019-11-11T16:00:00.000Z","stockId":2796,"sp":34.18,"lxr_fc_rights":22.75},{"date":"2019-11-12T16:00:00.000Z","stockId":2796,"sp":33.77,"lxr_fc_rights":22.48},{"date":"2019-11-13T16:00:00.000Z","stockId":2796,"sp":34.13,"lxr_fc_rights":22.72},{"date":"2019-11-14T16:00:00.000Z","stockId":2796,"sp":33.78,"lxr_fc_rights":22.49},{"date":"2019-11-17T16:00:00.000Z","stockId":2796,"sp":33.85,"lxr_fc_rights":22.53},{"date":"2019-11-18T16:00:00.000Z","stockId":2796,"sp":34.81,"lxr_fc_rights":23.17},{"date":"2019-11-19T16:00:00.000Z","stockId":2796,"sp":34.93,"lxr_fc_rights":23.25},{"date":"2019-11-20T16:00:00.000Z","stockId":2796,"sp":34.94,"lxr_fc_rights":23.26},{"date":"2019-11-21T16:00:00.000Z","stockId":2796,"sp":34.07,"lxr_fc_rights":22.68},{"date":"2019-11-24T16:00:00.000Z","stockId":2796,"sp":32.38,"lxr_fc_rights":21.56},{"date":"2019-11-25T16:00:00.000Z","stockId":2796,"sp":32.36,"lxr_fc_rights":21.54},{"date":"2019-11-26T16:00:00.000Z","stockId":2796,"sp":32.39,"lxr_fc_rights":21.56},{"date":"2019-11-27T16:00:00.000Z","stockId":2796,"sp":32.67,"lxr_fc_rights":21.75},{"date":"2019-11-28T16:00:00.000Z","stockId":2796,"sp":31.92,"lxr_fc_rights":21.25},{"date":"2019-12-01T16:00:00.000Z","stockId":2796,"sp":31.72,"lxr_fc_rights":21.12},{"date":"2019-12-02T16:00:00.000Z","stockId":2796,"sp":32.86,"lxr_fc_rights":21.87},{"date":"2019-12-03T16:00:00.000Z","stockId":2796,"sp":34.7,"lxr_fc_rights":23.1},{"date":"2019-12-04T16:00:00.000Z","stockId":2796,"sp":35.3,"lxr_fc_rights":23.5},{"date":"2019-12-05T16:00:00.000Z","stockId":2796,"sp":35.63,"lxr_fc_rights":23.72},{"date":"2019-12-08T16:00:00.000Z","stockId":2796,"sp":35.76,"lxr_fc_rights":23.81},{"date":"2019-12-09T16:00:00.000Z","stockId":2796,"sp":36.05,"lxr_fc_rights":24},{"date":"2019-12-10T16:00:00.000Z","stockId":2796,"sp":35.68,"lxr_fc_rights":23.75},{"date":"2019-12-11T16:00:00.000Z","stockId":2796,"sp":35.64,"lxr_fc_rights":23.73},{"date":"2019-12-12T16:00:00.000Z","stockId":2796,"sp":35.9,"lxr_fc_rights":23.9},{"date":"2019-12-15T16:00:00.000Z","stockId":2796,"sp":37.64,"lxr_fc_rights":25.06},{"date":"2019-12-16T16:00:00.000Z","stockId":2796,"sp":37.7,"lxr_fc_rights":25.1},{"date":"2019-12-17T16:00:00.000Z","stockId":2796,"sp":37.73,"lxr_fc_rights":25.12},{"date":"2019-12-18T16:00:00.000Z","stockId":2796,"sp":37.73,"lxr_fc_rights":25.12},{"date":"2019-12-19T16:00:00.000Z","stockId":2796,"sp":37.14,"lxr_fc_rights":24.72},{"date":"2019-12-22T16:00:00.000Z","stockId":2796,"sp":35.57,"lxr_fc_rights":23.68},{"date":"2019-12-23T16:00:00.000Z","stockId":2796,"sp":36.19,"lxr_fc_rights":24.09},{"date":"2019-12-24T16:00:00.000Z","stockId":2796,"sp":36.24,"lxr_fc_rights":24.13},{"date":"2019-12-25T16:00:00.000Z","stockId":2796,"sp":36.24,"lxr_fc_rights":24.13},{"date":"2019-12-26T16:00:00.000Z","stockId":2796,"sp":35.54,"lxr_fc_rights":23.66},{"stockId":2796,"date":"2019-12-29T16:00:00.000Z","sp":35.55,"lxr_fc_rights":23.67},{"stockId":2796,"date":"2019-12-30T16:00:00.000Z","sp":36,"lxr_fc_rights":23.97},{"stockId":2796,"date":"2020-01-01T16:00:00.000Z","sp":37.57,"lxr_fc_rights":25.01},{"stockId":2796,"date":"2020-01-02T16:00:00.000Z","sp":37.5,"lxr_fc_rights":24.96},{"stockId":2796,"date":"2020-01-05T16:00:00.000Z","sp":37.95,"lxr_fc_rights":25.26},{"stockId":2796,"date":"2020-01-06T16:00:00.000Z","sp":37.58,"lxr_fc_rights":25.02},{"stockId":2796,"date":"2020-01-07T16:00:00.000Z","sp":36.42,"lxr_fc_rights":24.24},{"stockId":2796,"date":"2020-01-08T16:00:00.000Z","sp":37.32,"lxr_fc_rights":24.84},{"stockId":2796,"date":"2020-01-09T16:00:00.000Z","sp":37.02,"lxr_fc_rights":24.64},{"stockId":2796,"date":"2020-01-12T16:00:00.000Z","sp":39.5,"lxr_fc_rights":26.3},{"stockId":2796,"date":"2020-01-13T16:00:00.000Z","sp":39.09,"lxr_fc_rights":26.02},{"stockId":2796,"date":"2020-01-14T16:00:00.000Z","sp":39,"lxr_fc_rights":25.96},{"stockId":2796,"date":"2020-01-15T16:00:00.000Z","sp":36.98,"lxr_fc_rights":24.62},{"stockId":2796,"date":"2020-01-16T16:00:00.000Z","sp":37.57,"lxr_fc_rights":25.01},{"stockId":2796,"date":"2020-01-19T16:00:00.000Z","sp":39.1,"lxr_fc_rights":26.03},{"stockId":2796,"date":"2020-01-20T16:00:00.000Z","sp":39.66,"lxr_fc_rights":26.4},{"stockId":2796,"date":"2020-01-21T16:00:00.000Z","sp":39.65,"lxr_fc_rights":26.4},{"stockId":2796,"date":"2020-01-22T16:00:00.000Z","sp":36.87,"lxr_fc_rights":24.54},{"stockId":2796,"date":"2020-02-02T16:00:00.000Z","sp":33.18,"lxr_fc_rights":22.09},{"stockId":2796,"date":"2020-02-03T16:00:00.000Z","sp":31.9,"lxr_fc_rights":21.24},{"stockId":2796,"date":"2020-02-04T16:00:00.000Z","sp":32.37,"lxr_fc_rights":21.55},{"stockId":2796,"date":"2020-02-05T16:00:00.000Z","sp":32.59,"lxr_fc_rights":21.7},{"stockId":2796,"date":"2020-02-06T16:00:00.000Z","sp":34.39,"lxr_fc_rights":22.89},{"stockId":2796,"date":"2020-02-09T16:00:00.000Z","sp":34.45,"lxr_fc_rights":22.93},{"stockId":2796,"date":"2020-02-10T16:00:00.000Z","sp":34.53,"lxr_fc_rights":22.99},{"stockId":2796,"date":"2020-02-11T16:00:00.000Z","sp":34.9,"lxr_fc_rights":23.23},{"stockId":2796,"date":"2020-02-12T16:00:00.000Z","sp":34.25,"lxr_fc_rights":22.8},{"stockId":2796,"date":"2020-02-13T16:00:00.000Z","sp":34.74,"lxr_fc_rights":23.13},{"stockId":2796,"date":"2020-02-16T16:00:00.000Z","sp":36.76,"lxr_fc_rights":24.47},{"stockId":2796,"date":"2020-02-17T16:00:00.000Z","sp":37.15,"lxr_fc_rights":24.73},{"stockId":2796,"date":"2020-02-18T16:00:00.000Z","sp":36.88,"lxr_fc_rights":24.55},{"stockId":2796,"date":"2020-02-19T16:00:00.000Z","sp":37.35,"lxr_fc_rights":24.86},{"stockId":2796,"date":"2020-02-20T16:00:00.000Z","sp":38.02,"lxr_fc_rights":25.31},{"stockId":2796,"date":"2020-02-23T16:00:00.000Z","sp":41.82,"lxr_fc_rights":27.84},{"stockId":2796,"date":"2020-02-24T16:00:00.000Z","sp":46,"lxr_fc_rights":30.62},{"stockId":2796,"date":"2020-02-25T16:00:00.000Z","sp":45.07,"lxr_fc_rights":30},{"stockId":2796,"date":"2020-02-26T16:00:00.000Z","sp":45.39,"lxr_fc_rights":30.22},{"stockId":2796,"date":"2020-02-27T16:00:00.000Z","sp":42.4,"lxr_fc_rights":28.23},{"stockId":2796,"date":"2020-03-01T16:00:00.000Z","sp":46.64,"lxr_fc_rights":31.05},{"stockId":2796,"date":"2020-03-02T16:00:00.000Z","sp":44.98,"lxr_fc_rights":29.94},{"stockId":2796,"date":"2020-03-03T16:00:00.000Z","sp":44,"lxr_fc_rights":29.29},{"stockId":2796,"date":"2020-03-04T16:00:00.000Z","sp":45.34,"lxr_fc_rights":30.18},{"stockId":2796,"date":"2020-03-05T16:00:00.000Z","sp":43.82,"lxr_fc_rights":29.17},{"stockId":2796,"date":"2020-03-08T16:00:00.000Z","sp":43.59,"lxr_fc_rights":29.02},{"stockId":2796,"date":"2020-03-09T16:00:00.000Z","sp":47.54,"lxr_fc_rights":31.65},{"stockId":2796,"date":"2020-03-10T16:00:00.000Z","sp":45.62,"lxr_fc_rights":30.37},{"stockId":2796,"date":"2020-03-11T16:00:00.000Z","sp":44.6,"lxr_fc_rights":29.69},{"stockId":2796,"date":"2020-03-12T16:00:00.000Z","sp":43.86,"lxr_fc_rights":29.2},{"stockId":2796,"date":"2020-03-15T16:00:00.000Z","sp":39.47,"lxr_fc_rights":26.28},{"stockId":2796,"date":"2020-03-16T16:00:00.000Z","sp":38.6,"lxr_fc_rights":25.7},{"stockId":2796,"date":"2020-03-17T16:00:00.000Z","sp":37.41,"lxr_fc_rights":24.9},{"stockId":2796,"date":"2020-03-18T16:00:00.000Z","sp":39.98,"lxr_fc_rights":26.61},{"stockId":2796,"date":"2020-03-19T16:00:00.000Z","sp":39.33,"lxr_fc_rights":26.18},{"stockId":2796,"date":"2020-03-22T16:00:00.000Z","sp":39.08,"lxr_fc_rights":26.02},{"stockId":2796,"date":"2020-03-23T16:00:00.000Z","sp":39.15,"lxr_fc_rights":26.06},{"stockId":2796,"date":"2020-03-24T16:00:00.000Z","sp":39.89,"lxr_fc_rights":26.55},{"stockId":2796,"date":"2020-03-25T16:00:00.000Z","sp":38.75,"lxr_fc_rights":25.8},{"stockId":2796,"date":"2020-03-26T16:00:00.000Z","sp":38.06,"lxr_fc_rights":25.34},{"stockId":2796,"date":"2020-03-29T16:00:00.000Z","sp":36.06,"lxr_fc_rights":24.01},{"stockId":2796,"date":"2020-03-30T16:00:00.000Z","sp":35.71,"lxr_fc_rights":23.77},{"stockId":2796,"date":"2020-03-31T16:00:00.000Z","sp":35.86,"lxr_fc_rights":23.87},{"stockId":2796,"date":"2020-04-01T16:00:00.000Z","sp":37.3,"lxr_fc_rights":24.83},{"stockId":2796,"date":"2020-04-02T16:00:00.000Z","sp":36.32,"lxr_fc_rights":24.18},{"stockId":2796,"date":"2020-04-06T16:00:00.000Z","sp":37.25,"lxr_fc_rights":24.8},{"stockId":2796,"date":"2020-04-07T16:00:00.000Z","sp":37.82,"lxr_fc_rights":25.18},{"stockId":2796,"date":"2020-04-08T16:00:00.000Z","sp":38.38,"lxr_fc_rights":25.55},{"stockId":2796,"date":"2020-04-09T16:00:00.000Z","sp":36.86,"lxr_fc_rights":24.54},{"stockId":2796,"date":"2020-04-12T16:00:00.000Z","sp":35.98,"lxr_fc_rights":23.95},{"stockId":2796,"date":"2020-04-13T16:00:00.000Z","sp":36.57,"lxr_fc_rights":24.34},{"stockId":2796,"date":"2020-04-14T16:00:00.000Z","sp":35.91,"lxr_fc_rights":23.91},{"stockId":2796,"date":"2020-04-15T16:00:00.000Z","sp":36.2,"lxr_fc_rights":24.1},{"stockId":2796,"date":"2020-04-16T16:00:00.000Z","sp":36.47,"lxr_fc_rights":24.28},{"stockId":2796,"date":"2020-04-19T16:00:00.000Z","sp":37.6,"lxr_fc_rights":25.03},{"stockId":2796,"date":"2020-04-20T16:00:00.000Z","sp":36.84,"lxr_fc_rights":24.52},{"stockId":2796,"date":"2020-04-21T16:00:00.000Z","sp":36.73,"lxr_fc_rights":24.45},{"stockId":2796,"date":"2020-04-22T16:00:00.000Z","sp":35.69,"lxr_fc_rights":23.76},{"stockId":2796,"date":"2020-04-23T16:00:00.000Z","sp":35.11,"lxr_fc_rights":23.37},{"stockId":2796,"date":"2020-04-26T16:00:00.000Z","sp":34.79,"lxr_fc_rights":23.16},{"stockId":2796,"date":"2020-04-27T16:00:00.000Z","sp":34.49,"lxr_fc_rights":22.96},{"stockId":2796,"date":"2020-04-28T16:00:00.000Z","sp":33.8,"lxr_fc_rights":22.5},{"stockId":2796,"date":"2020-04-29T16:00:00.000Z","sp":35.3,"lxr_fc_rights":23.5},{"stockId":2796,"date":"2020-05-05T16:00:00.000Z","sp":35.91,"lxr_fc_rights":23.91},{"stockId":2796,"date":"2020-05-06T16:00:00.000Z","sp":36.49,"lxr_fc_rights":24.29},{"stockId":2796,"date":"2020-05-07T16:00:00.000Z","sp":36.78,"lxr_fc_rights":24.48},{"stockId":2796,"date":"2020-05-10T16:00:00.000Z","sp":36.58,"lxr_fc_rights":24.35},{"stockId":2796,"date":"2020-05-11T16:00:00.000Z","sp":36.55,"lxr_fc_rights":24.33},{"stockId":2796,"date":"2020-05-12T16:00:00.000Z","sp":36.29,"lxr_fc_rights":24.16},{"stockId":2796,"date":"2020-05-13T16:00:00.000Z","sp":35.53,"lxr_fc_rights":23.65},{"stockId":2796,"date":"2020-05-14T16:00:00.000Z","sp":35.51,"lxr_fc_rights":23.64},{"stockId":2796,"date":"2020-05-17T16:00:00.000Z","sp":34.08,"lxr_fc_rights":22.69},{"stockId":2796,"date":"2020-05-18T16:00:00.000Z","sp":34.76,"lxr_fc_rights":23.14},{"stockId":2796,"date":"2020-05-19T16:00:00.000Z","sp":34.64,"lxr_fc_rights":23.06},{"stockId":2796,"date":"2020-05-20T16:00:00.000Z","sp":34.32,"lxr_fc_rights":22.85},{"stockId":2796,"date":"2020-05-21T16:00:00.000Z","sp":34.94,"lxr_fc_rights":23.26},{"stockId":2796,"date":"2020-05-24T16:00:00.000Z","sp":33.24,"lxr_fc_rights":22.13},{"stockId":2796,"date":"2020-05-25T16:00:00.000Z","sp":34.59,"lxr_fc_rights":23.03},{"stockId":2796,"date":"2020-05-26T16:00:00.000Z","sp":34.11,"lxr_fc_rights":22.71},{"stockId":2796,"date":"2020-05-27T16:00:00.000Z","sp":22.14,"lxr_fc_rights":22.14},{"stockId":2796,"date":"2020-05-28T16:00:00.000Z","sp":21.66,"lxr_fc_rights":21.66},{"stockId":2796,"date":"2020-05-31T16:00:00.000Z","sp":22.77,"lxr_fc_rights":22.77},{"stockId":2796,"date":"2020-06-01T16:00:00.000Z","sp":23,"lxr_fc_rights":23},{"stockId":2796,"date":"2020-06-02T16:00:00.000Z","sp":23.02,"lxr_fc_rights":23.02},{"stockId":2796,"date":"2020-06-03T16:00:00.000Z","sp":22.68,"lxr_fc_rights":22.68},{"stockId":2796,"date":"2020-06-04T16:00:00.000Z","sp":21.67,"lxr_fc_rights":21.67},{"stockId":2796,"date":"2020-06-07T16:00:00.000Z","sp":22.55,"lxr_fc_rights":22.55},{"stockId":2796,"date":"2020-06-08T16:00:00.000Z","sp":22.07,"lxr_fc_rights":22.07},{"stockId":2796,"date":"2020-06-09T16:00:00.000Z","sp":21.75,"lxr_fc_rights":21.75},{"stockId":2796,"date":"2020-06-10T16:00:00.000Z","sp":21.63,"lxr_fc_rights":21.63},{"stockId":2796,"date":"2020-06-11T16:00:00.000Z","sp":21.31,"lxr_fc_rights":21.31},{"stockId":2796,"date":"2020-06-14T16:00:00.000Z","sp":21.06,"lxr_fc_rights":21.06},{"stockId":2796,"date":"2020-06-15T16:00:00.000Z","sp":21.47,"lxr_fc_rights":21.47},{"stockId":2796,"date":"2020-06-16T16:00:00.000Z","sp":21.35,"lxr_fc_rights":21.35},{"stockId":2796,"date":"2020-06-17T16:00:00.000Z","sp":21.9,"lxr_fc_rights":21.9},{"stockId":2796,"date":"2020-06-18T16:00:00.000Z","sp":21.9,"lxr_fc_rights":21.9},{"stockId":2796,"date":"2020-06-21T16:00:00.000Z","sp":22.07,"lxr_fc_rights":22.07},{"stockId":2796,"date":"2020-06-22T16:00:00.000Z","sp":21.74,"lxr_fc_rights":21.74},{"stockId":2796,"date":"2020-06-23T16:00:00.000Z","sp":21.68,"lxr_fc_rights":21.68},{"stockId":2796,"date":"2020-06-28T16:00:00.000Z","sp":20.98,"lxr_fc_rights":20.98},{"stockId":2796,"date":"2020-06-29T16:00:00.000Z","sp":21.15,"lxr_fc_rights":21.15},{"stockId":2796,"date":"2020-06-30T16:00:00.000Z","sp":21.06,"lxr_fc_rights":21.06},{"stockId":2796,"date":"2020-07-01T16:00:00.000Z","sp":21.31,"lxr_fc_rights":21.31},{"stockId":2796,"date":"2020-07-02T16:00:00.000Z","sp":21.35,"lxr_fc_rights":21.35},{"stockId":2796,"date":"2020-07-05T16:00:00.000Z","sp":22.67,"lxr_fc_rights":22.67},{"stockId":2796,"date":"2020-07-06T16:00:00.000Z","sp":23.24,"lxr_fc_rights":23.24},{"stockId":2796,"date":"2020-07-07T16:00:00.000Z","sp":24.78,"lxr_fc_rights":24.78},{"stockId":2796,"date":"2020-07-08T16:00:00.000Z","sp":24.7,"lxr_fc_rights":24.7},{"stockId":2796,"date":"2020-07-09T16:00:00.000Z","sp":24.12,"lxr_fc_rights":24.12},{"stockId":2796,"date":"2020-07-12T16:00:00.000Z","sp":24.67,"lxr_fc_rights":24.67},{"stockId":2796,"date":"2020-07-13T16:00:00.000Z","sp":24.11,"lxr_fc_rights":24.11},{"stockId":2796,"date":"2020-07-14T16:00:00.000Z","sp":22.99,"lxr_fc_rights":22.99},{"stockId":2796,"date":"2020-07-15T16:00:00.000Z","sp":21.14,"lxr_fc_rights":21.14},{"stockId":2796,"date":"2020-07-16T16:00:00.000Z","sp":20.56,"lxr_fc_rights":20.56},{"stockId":2796,"date":"2020-07-19T16:00:00.000Z","sp":20.98,"lxr_fc_rights":20.98},{"stockId":2796,"date":"2020-07-20T16:00:00.000Z","sp":21.25,"lxr_fc_rights":21.25},{"stockId":2796,"date":"2020-07-21T16:00:00.000Z","sp":21.46,"lxr_fc_rights":21.46},{"stockId":2796,"date":"2020-07-22T16:00:00.000Z","sp":21.27,"lxr_fc_rights":21.27},{"stockId":2796,"date":"2020-07-23T16:00:00.000Z","sp":20.61,"lxr_fc_rights":20.61},{"stockId":2796,"date":"2020-07-26T16:00:00.000Z","sp":20.3,"lxr_fc_rights":20.3},{"stockId":2796,"date":"2020-07-27T16:00:00.000Z","sp":20.37,"lxr_fc_rights":20.37},{"stockId":2796,"date":"2020-07-28T16:00:00.000Z","sp":20.82,"lxr_fc_rights":20.82},{"stockId":2796,"date":"2020-07-29T16:00:00.000Z","sp":21.68,"lxr_fc_rights":21.68},{"stockId":2796,"date":"2020-07-30T16:00:00.000Z","sp":21.21,"lxr_fc_rights":21.21},{"stockId":2796,"date":"2020-08-02T16:00:00.000Z","sp":21.43,"lxr_fc_rights":21.43},{"stockId":2796,"date":"2020-08-03T16:00:00.000Z","sp":21.29,"lxr_fc_rights":21.29},{"stockId":2796,"date":"2020-08-04T16:00:00.000Z","sp":21.15,"lxr_fc_rights":21.15},{"stockId":2796,"date":"2020-08-05T16:00:00.000Z","sp":21.03,"lxr_fc_rights":21.03},{"stockId":2796,"date":"2020-08-06T16:00:00.000Z","sp":20.72,"lxr_fc_rights":20.72},{"stockId":2796,"date":"2020-08-09T16:00:00.000Z","sp":20.74,"lxr_fc_rights":20.74},{"stockId":2796,"date":"2020-08-10T16:00:00.000Z","sp":20.6,"lxr_fc_rights":20.6},{"stockId":2796,"date":"2020-08-11T16:00:00.000Z","sp":20.41,"lxr_fc_rights":20.41},{"stockId":2796,"date":"2020-08-12T16:00:00.000Z","sp":20.51,"lxr_fc_rights":20.51},{"stockId":2796,"date":"2020-08-13T16:00:00.000Z","sp":20.65,"lxr_fc_rights":20.65},{"stockId":2796,"date":"2020-08-16T16:00:00.000Z","sp":20.94,"lxr_fc_rights":20.94},{"stockId":2796,"date":"2020-08-17T16:00:00.000Z","sp":20.74,"lxr_fc_rights":20.74},{"stockId":2796,"date":"2020-08-18T16:00:00.000Z","sp":20.35,"lxr_fc_rights":20.35},{"stockId":2796,"date":"2020-08-19T16:00:00.000Z","sp":20.32,"lxr_fc_rights":20.32},{"stockId":2796,"date":"2020-08-20T16:00:00.000Z","sp":20.25,"lxr_fc_rights":20.25},{"stockId":2796,"date":"2020-08-23T16:00:00.000Z","sp":20.23,"lxr_fc_rights":20.23},{"stockId":2796,"date":"2020-08-24T16:00:00.000Z","sp":20.5,"lxr_fc_rights":20.5},{"stockId":2796,"date":"2020-08-25T16:00:00.000Z","sp":20.37,"lxr_fc_rights":20.37},{"stockId":2796,"date":"2020-08-26T16:00:00.000Z","sp":20.27,"lxr_fc_rights":20.27},{"stockId":2796,"date":"2020-08-27T16:00:00.000Z","sp":20.33,"lxr_fc_rights":20.33},{"stockId":2796,"date":"2020-08-30T16:00:00.000Z","sp":20.27,"lxr_fc_rights":20.27},{"stockId":2796,"date":"2020-08-31T16:00:00.000Z","sp":20.18,"lxr_fc_rights":20.18},{"stockId":2796,"date":"2020-09-01T16:00:00.000Z","sp":19.9,"lxr_fc_rights":19.9},{"stockId":2796,"date":"2020-09-02T16:00:00.000Z","sp":18.8,"lxr_fc_rights":18.8},{"stockId":2796,"date":"2020-09-03T16:00:00.000Z","sp":18.73,"lxr_fc_rights":18.73},{"stockId":2796,"date":"2020-09-06T16:00:00.000Z","sp":18.03,"lxr_fc_rights":18.03},{"stockId":2796,"date":"2020-09-07T16:00:00.000Z","sp":17.87,"lxr_fc_rights":17.87},{"stockId":2796,"date":"2020-09-08T16:00:00.000Z","sp":17.7,"lxr_fc_rights":17.7},{"stockId":2796,"date":"2020-09-09T16:00:00.000Z","sp":16.81,"lxr_fc_rights":16.81},{"stockId":2796,"date":"2020-09-10T16:00:00.000Z","sp":16.86,"lxr_fc_rights":16.86},{"stockId":2796,"date":"2020-09-13T16:00:00.000Z","sp":16.83,"lxr_fc_rights":16.83},{"stockId":2796,"date":"2020-09-14T16:00:00.000Z","sp":16.64,"lxr_fc_rights":16.64},{"stockId":2796,"date":"2020-09-15T16:00:00.000Z","sp":16.6,"lxr_fc_rights":16.6},{"stockId":2796,"date":"2020-09-16T16:00:00.000Z","sp":16.95,"lxr_fc_rights":16.95},{"stockId":2796,"date":"2020-09-17T16:00:00.000Z","sp":16.99,"lxr_fc_rights":16.99},{"stockId":2796,"date":"2020-09-20T16:00:00.000Z","sp":17.17,"lxr_fc_rights":17.17},{"stockId":2796,"date":"2020-09-21T16:00:00.000Z","sp":16.75,"lxr_fc_rights":16.75},{"stockId":2796,"date":"2020-09-22T16:00:00.000Z","sp":16.86,"lxr_fc_rights":16.86},{"stockId":2796,"date":"2020-09-23T16:00:00.000Z","sp":16.38,"lxr_fc_rights":16.38},{"stockId":2796,"date":"2020-09-24T16:00:00.000Z","sp":16.38,"lxr_fc_rights":16.38},{"stockId":2796,"date":"2020-09-27T16:00:00.000Z","sp":16.03,"lxr_fc_rights":16.03},{"stockId":2796,"date":"2020-09-28T16:00:00.000Z","sp":16.14,"lxr_fc_rights":16.14},{"stockId":2796,"date":"2020-09-29T16:00:00.000Z","sp":16.06,"lxr_fc_rights":16.06},{"stockId":2796,"date":"2020-10-08T16:00:00.000Z","sp":16.42,"lxr_fc_rights":16.42},{"stockId":2796,"date":"2020-10-11T16:00:00.000Z","sp":16.9,"lxr_fc_rights":16.9},{"stockId":2796,"date":"2020-10-12T16:00:00.000Z","sp":16.84,"lxr_fc_rights":16.84},{"stockId":2796,"date":"2020-10-13T16:00:00.000Z","sp":16.58,"lxr_fc_rights":16.58},{"stockId":2796,"date":"2020-10-14T16:00:00.000Z","sp":16.23,"lxr_fc_rights":16.23},{"stockId":2796,"date":"2020-10-15T16:00:00.000Z","sp":16,"lxr_fc_rights":16},{"stockId":2796,"date":"2020-10-18T16:00:00.000Z","sp":15.88,"lxr_fc_rights":15.88},{"stockId":2796,"date":"2020-10-19T16:00:00.000Z","sp":16.02,"lxr_fc_rights":16.02},{"stockId":2796,"date":"2020-10-20T16:00:00.000Z","sp":15.55,"lxr_fc_rights":15.55},{"stockId":2796,"date":"2020-10-21T16:00:00.000Z","sp":15.3,"lxr_fc_rights":15.3},{"stockId":2796,"date":"2020-10-22T16:00:00.000Z","sp":14.98,"lxr_fc_rights":14.98},{"stockId":2796,"date":"2020-10-25T16:00:00.000Z","sp":14.97,"lxr_fc_rights":14.97},{"stockId":2796,"date":"2020-10-26T16:00:00.000Z","sp":15.14,"lxr_fc_rights":15.14},{"stockId":2796,"date":"2020-10-27T16:00:00.000Z","sp":14.99,"lxr_fc_rights":14.99},{"stockId":2796,"date":"2020-10-28T16:00:00.000Z","sp":14.83,"lxr_fc_rights":14.83},{"stockId":2796,"date":"2020-10-29T16:00:00.000Z","sp":14.02,"lxr_fc_rights":14.02},{"stockId":2796,"date":"2020-11-01T16:00:00.000Z","sp":13.71,"lxr_fc_rights":13.71},{"stockId":2796,"date":"2020-11-02T16:00:00.000Z","sp":14.24,"lxr_fc_rights":14.24},{"stockId":2796,"date":"2020-11-03T16:00:00.000Z","sp":14.26,"lxr_fc_rights":14.26},{"stockId":2796,"date":"2020-11-04T16:00:00.000Z","sp":15.02,"lxr_fc_rights":15.02},{"stockId":2796,"date":"2020-11-05T16:00:00.000Z","sp":14.94,"lxr_fc_rights":14.94},{"stockId":2796,"date":"2020-11-08T16:00:00.000Z","sp":15.43,"lxr_fc_rights":15.43},{"stockId":2796,"date":"2020-11-09T16:00:00.000Z","sp":15.3,"lxr_fc_rights":15.3},{"stockId":2796,"date":"2020-11-10T16:00:00.000Z","sp":15,"lxr_fc_rights":15},{"stockId":2796,"date":"2020-11-11T16:00:00.000Z","sp":14.99,"lxr_fc_rights":14.99},{"stockId":2796,"date":"2020-11-12T16:00:00.000Z","sp":14.95,"lxr_fc_rights":14.95},{"stockId":2796,"date":"2020-11-15T16:00:00.000Z","sp":14.8,"lxr_fc_rights":14.8},{"stockId":2796,"date":"2020-11-16T16:00:00.000Z","sp":14.52,"lxr_fc_rights":14.52},{"stockId":2796,"date":"2020-11-17T16:00:00.000Z","sp":14.62,"lxr_fc_rights":14.62},{"stockId":2796,"date":"2020-11-18T16:00:00.000Z","sp":14.76,"lxr_fc_rights":14.76},{"stockId":2796,"date":"2020-11-19T16:00:00.000Z","sp":14.68,"lxr_fc_rights":14.68},{"stockId":2796,"date":"2020-11-22T16:00:00.000Z","sp":14.44,"lxr_fc_rights":14.44},{"stockId":2796,"date":"2020-11-23T16:00:00.000Z","sp":14.49,"lxr_fc_rights":14.49},{"stockId":2796,"date":"2020-11-24T16:00:00.000Z","sp":14.99,"lxr_fc_rights":14.99},{"stockId":2796,"date":"2020-11-25T16:00:00.000Z","sp":14.71,"lxr_fc_rights":14.71},{"stockId":2796,"date":"2020-11-26T16:00:00.000Z","sp":14.38,"lxr_fc_rights":14.38},{"stockId":2796,"date":"2020-11-29T16:00:00.000Z","sp":14.32,"lxr_fc_rights":14.32},{"stockId":2796,"date":"2020-11-30T16:00:00.000Z","sp":14.47,"lxr_fc_rights":14.47},{"stockId":2796,"date":"2020-12-01T16:00:00.000Z","sp":14.65,"lxr_fc_rights":14.65},{"stockId":2796,"date":"2020-12-02T16:00:00.000Z","sp":14.43,"lxr_fc_rights":14.43},{"stockId":2796,"date":"2020-12-03T16:00:00.000Z","sp":14.25,"lxr_fc_rights":14.25},{"stockId":2796,"date":"2020-12-06T16:00:00.000Z","sp":14.75,"lxr_fc_rights":14.75},{"stockId":2796,"date":"2020-12-07T16:00:00.000Z","sp":14.44,"lxr_fc_rights":14.44},{"stockId":2796,"date":"2020-12-08T16:00:00.000Z","sp":13.86,"lxr_fc_rights":13.86},{"stockId":2796,"date":"2020-12-09T16:00:00.000Z","sp":13.74,"lxr_fc_rights":13.74},{"stockId":2796,"date":"2020-12-10T16:00:00.000Z","sp":13.09,"lxr_fc_rights":13.09},{"stockId":2796,"date":"2020-12-13T16:00:00.000Z","sp":12.73,"lxr_fc_rights":12.73},{"stockId":2796,"date":"2020-12-14T16:00:00.000Z","sp":12.77,"lxr_fc_rights":12.77},{"stockId":2796,"date":"2020-12-15T16:00:00.000Z","sp":12.24,"lxr_fc_rights":12.24},{"stockId":2796,"date":"2020-12-16T16:00:00.000Z","sp":12.51,"lxr_fc_rights":12.51},{"stockId":2796,"date":"2020-12-17T16:00:00.000Z","sp":12.41,"lxr_fc_rights":12.41},{"stockId":2796,"date":"2020-12-20T16:00:00.000Z","sp":12.44,"lxr_fc_rights":12.44},{"stockId":2796,"date":"2020-12-21T16:00:00.000Z","sp":12.05,"lxr_fc_rights":12.05},{"stockId":2796,"date":"2020-12-22T16:00:00.000Z","sp":12.02,"lxr_fc_rights":12.02},{"stockId":2796,"date":"2020-12-23T16:00:00.000Z","sp":11.53,"lxr_fc_rights":11.53},{"stockId":2796,"date":"2020-12-24T16:00:00.000Z","sp":12.68,"lxr_fc_rights":12.68},{"stockId":2796,"date":"2020-12-27T16:00:00.000Z","sp":12.22,"lxr_fc_rights":12.22},{"stockId":2796,"date":"2020-12-28T16:00:00.000Z","sp":13.44,"lxr_fc_rights":13.44},{"stockId":2796,"date":"2020-12-29T16:00:00.000Z","sp":14.78,"lxr_fc_rights":14.78},{"stockId":2796,"date":"2020-12-30T16:00:00.000Z","sp":16.26,"lxr_fc_rights":16.26},{"stockId":2796,"date":"2021-01-03T16:00:00.000Z","sp":16.45,"lxr_fc_rights":16.45},{"stockId":2796,"date":"2021-01-04T16:00:00.000Z","sp":15.8,"lxr_fc_rights":15.8},{"stockId":2796,"date":"2021-01-05T16:00:00.000Z","sp":14.83,"lxr_fc_rights":14.83},{"stockId":2796,"date":"2021-01-06T16:00:00.000Z","sp":14.83,"lxr_fc_rights":14.83},{"stockId":2796,"date":"2021-01-07T16:00:00.000Z","sp":14.59,"lxr_fc_rights":14.59},{"stockId":2796,"date":"2021-01-10T16:00:00.000Z","sp":15.44,"lxr_fc_rights":15.44},{"stockId":2796,"date":"2021-01-11T16:00:00.000Z","sp":14.82,"lxr_fc_rights":14.82},{"stockId":2796,"date":"2021-01-12T16:00:00.000Z","sp":15.25,"lxr_fc_rights":15.25},{"stockId":2796,"date":"2021-01-13T16:00:00.000Z","sp":15.6,"lxr_fc_rights":15.6},{"stockId":2796,"date":"2021-01-14T16:00:00.000Z","sp":15.1,"lxr_fc_rights":15.1},{"stockId":2796,"date":"2021-01-17T16:00:00.000Z","sp":15.46,"lxr_fc_rights":15.46},{"stockId":2796,"date":"2021-01-18T16:00:00.000Z","sp":14.85,"lxr_fc_rights":14.85},{"stockId":2796,"date":"2021-01-19T16:00:00.000Z","sp":14.83,"lxr_fc_rights":14.83},{"stockId":2796,"date":"2021-01-20T16:00:00.000Z","sp":14,"lxr_fc_rights":14},{"stockId":2796,"date":"2021-01-21T16:00:00.000Z","sp":13,"lxr_fc_rights":13},{"stockId":2796,"date":"2021-01-24T16:00:00.000Z","sp":12.7,"lxr_fc_rights":12.7},{"stockId":2796,"date":"2021-01-25T16:00:00.000Z","sp":12.82,"lxr_fc_rights":12.82},{"stockId":2796,"date":"2021-01-26T16:00:00.000Z","sp":12.52,"lxr_fc_rights":12.52},{"stockId":2796,"date":"2021-01-27T16:00:00.000Z","sp":12.1,"lxr_fc_rights":12.1},{"stockId":2796,"date":"2021-01-28T16:00:00.000Z","sp":11.87,"lxr_fc_rights":11.87},{"stockId":2796,"date":"2021-01-31T16:00:00.000Z","sp":11.67,"lxr_fc_rights":11.67},{"stockId":2796,"date":"2021-02-01T16:00:00.000Z","sp":11.88,"lxr_fc_rights":11.88},{"stockId":2796,"date":"2021-02-02T16:00:00.000Z","sp":11.31,"lxr_fc_rights":11.31},{"stockId":2796,"date":"2021-02-03T16:00:00.000Z","sp":10.91,"lxr_fc_rights":10.91},{"stockId":2796,"date":"2021-02-04T16:00:00.000Z","sp":10.55,"lxr_fc_rights":10.55},{"stockId":2796,"date":"2021-02-07T16:00:00.000Z","sp":10.25,"lxr_fc_rights":10.25},{"stockId":2796,"date":"2021-02-08T16:00:00.000Z","sp":10.73,"lxr_fc_rights":10.73},{"stockId":2796,"date":"2021-02-09T16:00:00.000Z","sp":10.69,"lxr_fc_rights":10.69},{"stockId":2796,"date":"2021-02-17T16:00:00.000Z","sp":11.28,"lxr_fc_rights":11.28},{"stockId":2796,"date":"2021-02-18T16:00:00.000Z","sp":11.67,"lxr_fc_rights":11.67},{"stockId":2796,"date":"2021-02-21T16:00:00.000Z","sp":11.75,"lxr_fc_rights":11.75},{"stockId":2796,"date":"2021-02-22T16:00:00.000Z","sp":11.66,"lxr_fc_rights":11.66},{"stockId":2796,"date":"2021-02-23T16:00:00.000Z","sp":11.83,"lxr_fc_rights":11.83},{"stockId":2796,"date":"2021-02-24T16:00:00.000Z","sp":11.6,"lxr_fc_rights":11.6},{"stockId":2796,"date":"2021-02-25T16:00:00.000Z","sp":11.78,"lxr_fc_rights":11.78},{"stockId":2796,"date":"2021-02-28T16:00:00.000Z","sp":11.95,"lxr_fc_rights":11.95},{"stockId":2796,"date":"2021-03-01T16:00:00.000Z","sp":11.8,"lxr_fc_rights":11.8},{"stockId":2796,"date":"2021-03-02T16:00:00.000Z","sp":11.83,"lxr_fc_rights":11.83},{"stockId":2796,"date":"2021-03-03T16:00:00.000Z","sp":11.64,"lxr_fc_rights":11.64},{"stockId":2796,"date":"2021-03-04T16:00:00.000Z","sp":11.81,"lxr_fc_rights":11.81},{"stockId":2796,"date":"2021-03-07T16:00:00.000Z","sp":11.67,"lxr_fc_rights":11.67},{"stockId":2796,"date":"2021-03-08T16:00:00.000Z","sp":11.09,"lxr_fc_rights":11.09},{"stockId":2796,"date":"2021-03-09T16:00:00.000Z","sp":10.9,"lxr_fc_rights":10.9},{"stockId":2796,"date":"2021-03-10T16:00:00.000Z","sp":11.13,"lxr_fc_rights":11.13},{"stockId":2796,"date":"2021-03-11T16:00:00.000Z","sp":11.05,"lxr_fc_rights":11.05},{"stockId":2796,"date":"2021-03-14T16:00:00.000Z","sp":10.89,"lxr_fc_rights":10.89},{"stockId":2796,"date":"2021-03-15T16:00:00.000Z","sp":11.2,"lxr_fc_rights":11.2},{"stockId":2796,"date":"2021-03-16T16:00:00.000Z","sp":11.32,"lxr_fc_rights":11.32},{"stockId":2796,"date":"2021-03-17T16:00:00.000Z","sp":11.1,"lxr_fc_rights":11.1},{"stockId":2796,"date":"2021-03-18T16:00:00.000Z","sp":11.14,"lxr_fc_rights":11.14},{"stockId":2796,"date":"2021-03-21T16:00:00.000Z","sp":11.29,"lxr_fc_rights":11.29},{"stockId":2796,"date":"2021-03-22T16:00:00.000Z","sp":11.18,"lxr_fc_rights":11.18},{"stockId":2796,"date":"2021-03-23T16:00:00.000Z","sp":11.03,"lxr_fc_rights":11.03},{"stockId":2796,"date":"2021-03-24T16:00:00.000Z","sp":10.88,"lxr_fc_rights":10.88},{"stockId":2796,"date":"2021-03-25T16:00:00.000Z","sp":11.01,"lxr_fc_rights":11.01},{"stockId":2796,"date":"2021-03-28T16:00:00.000Z","sp":10.8,"lxr_fc_rights":10.8},{"stockId":2796,"date":"2021-03-29T16:00:00.000Z","sp":10.49,"lxr_fc_rights":10.49},{"stockId":2796,"date":"2021-03-30T16:00:00.000Z","sp":10.52,"lxr_fc_rights":10.52},{"stockId":2796,"date":"2021-03-31T16:00:00.000Z","sp":11.04,"lxr_fc_rights":11.04},{"stockId":2796,"date":"2021-04-01T16:00:00.000Z","sp":11.15,"lxr_fc_rights":11.15},{"stockId":2796,"date":"2021-04-05T16:00:00.000Z","sp":11.04,"lxr_fc_rights":11.04},{"stockId":2796,"date":"2021-04-06T16:00:00.000Z","sp":11.13,"lxr_fc_rights":11.13},{"stockId":2796,"date":"2021-04-07T16:00:00.000Z","sp":10.94,"lxr_fc_rights":10.94},{"stockId":2796,"date":"2021-04-08T16:00:00.000Z","sp":10.9,"lxr_fc_rights":10.9},{"stockId":2796,"date":"2021-04-11T16:00:00.000Z","sp":10.67,"lxr_fc_rights":10.67},{"stockId":2796,"date":"2021-04-12T16:00:00.000Z","sp":10.62,"lxr_fc_rights":10.62},{"stockId":2796,"date":"2021-04-13T16:00:00.000Z","sp":10.82,"lxr_fc_rights":10.82},{"stockId":2796,"date":"2021-04-14T16:00:00.000Z","sp":10.68,"lxr_fc_rights":10.68},{"stockId":2796,"date":"2021-04-15T16:00:00.000Z","sp":10.98,"lxr_fc_rights":10.98},{"stockId":2796,"date":"2021-04-18T16:00:00.000Z","sp":11.12,"lxr_fc_rights":11.12},{"stockId":2796,"date":"2021-04-19T16:00:00.000Z","sp":10.97,"lxr_fc_rights":10.97},{"stockId":2796,"date":"2021-04-20T16:00:00.000Z","sp":10.83,"lxr_fc_rights":10.83},{"stockId":2796,"date":"2021-04-21T16:00:00.000Z","sp":11.03,"lxr_fc_rights":11.03},{"stockId":2796,"date":"2021-04-22T16:00:00.000Z","sp":10.85,"lxr_fc_rights":10.85},{"stockId":2796,"date":"2021-04-25T16:00:00.000Z","sp":10.97,"lxr_fc_rights":10.97},{"stockId":2796,"date":"2021-04-26T16:00:00.000Z","sp":10,"lxr_fc_rights":10},{"stockId":2796,"date":"2021-04-27T16:00:00.000Z","sp":9.84,"lxr_fc_rights":9.84},{"stockId":2796,"date":"2021-04-28T16:00:00.000Z","sp":9.87,"lxr_fc_rights":9.87},{"stockId":2796,"date":"2021-04-29T16:00:00.000Z","sp":9.53,"lxr_fc_rights":9.53},{"stockId":2796,"date":"2021-05-05T16:00:00.000Z","sp":9.56,"lxr_fc_rights":9.56},{"stockId":2796,"date":"2021-05-06T16:00:00.000Z","sp":9.63,"lxr_fc_rights":9.63},{"stockId":2796,"date":"2021-05-09T16:00:00.000Z","sp":9.53,"lxr_fc_rights":9.53},{"stockId":2796,"date":"2021-05-10T16:00:00.000Z","sp":9.61,"lxr_fc_rights":9.61},{"stockId":2796,"date":"2021-05-11T16:00:00.000Z","sp":9.71,"lxr_fc_rights":9.71},{"stockId":2796,"date":"2021-05-12T16:00:00.000Z","sp":9.68,"lxr_fc_rights":9.68},{"stockId":2796,"date":"2021-05-13T16:00:00.000Z","sp":9.77,"lxr_fc_rights":9.77},{"stockId":2796,"date":"2021-05-16T16:00:00.000Z","sp":9.67,"lxr_fc_rights":9.67},{"stockId":2796,"date":"2021-05-17T16:00:00.000Z","sp":9.59,"lxr_fc_rights":9.59},{"stockId":2796,"date":"2021-05-18T16:00:00.000Z","sp":9.48,"lxr_fc_rights":9.48},{"stockId":2796,"date":"2021-05-19T16:00:00.000Z","sp":9.52,"lxr_fc_rights":9.52},{"stockId":2796,"date":"2021-05-20T16:00:00.000Z","sp":9.62,"lxr_fc_rights":9.62},{"stockId":2796,"date":"2021-05-23T16:00:00.000Z","sp":9.7,"lxr_fc_rights":9.7},{"stockId":2796,"date":"2021-05-24T16:00:00.000Z","sp":9.71,"lxr_fc_rights":9.71},{"stockId":2796,"date":"2021-05-25T16:00:00.000Z","sp":10.17,"lxr_fc_rights":10.17},{"stockId":2796,"date":"2021-05-26T16:00:00.000Z","sp":10.72,"lxr_fc_rights":10.72},{"stockId":2796,"date":"2021-05-27T16:00:00.000Z","sp":10.45,"lxr_fc_rights":10.45},{"stockId":2796,"date":"2021-05-30T16:00:00.000Z","sp":10.39,"lxr_fc_rights":10.39},{"stockId":2796,"date":"2021-05-31T16:00:00.000Z","sp":10.45,"lxr_fc_rights":10.45},{"stockId":2796,"date":"2021-06-01T16:00:00.000Z","sp":10.37,"lxr_fc_rights":10.37},{"stockId":2796,"date":"2021-06-02T16:00:00.000Z","sp":10.63,"lxr_fc_rights":10.63},{"stockId":2796,"date":"2021-06-03T16:00:00.000Z","sp":10.51,"lxr_fc_rights":10.51},{"stockId":2796,"date":"2021-06-06T16:00:00.000Z","sp":10.73,"lxr_fc_rights":10.73},{"stockId":2796,"date":"2021-06-07T16:00:00.000Z","sp":10.87,"lxr_fc_rights":10.87},{"stockId":2796,"date":"2021-06-08T16:00:00.000Z","sp":10.73,"lxr_fc_rights":10.73},{"stockId":2796,"date":"2021-06-09T16:00:00.000Z","sp":10.74,"lxr_fc_rights":10.74},{"stockId":2796,"date":"2021-06-10T16:00:00.000Z","sp":10.54,"lxr_fc_rights":10.54},{"stockId":2796,"date":"2021-06-14T16:00:00.000Z","sp":10.89,"lxr_fc_rights":10.89},{"stockId":2796,"date":"2021-06-15T16:00:00.000Z","sp":10.94,"lxr_fc_rights":10.94},{"stockId":2796,"date":"2021-06-16T16:00:00.000Z","sp":10.79,"lxr_fc_rights":10.79},{"stockId":2796,"date":"2021-06-17T16:00:00.000Z","sp":10.73,"lxr_fc_rights":10.73},{"stockId":2796,"date":"2021-06-20T16:00:00.000Z","sp":11.16,"lxr_fc_rights":11.16},{"stockId":2796,"date":"2021-06-21T16:00:00.000Z","sp":11.09,"lxr_fc_rights":11.09},{"stockId":2796,"date":"2021-06-22T16:00:00.000Z","sp":10.91,"lxr_fc_rights":10.91},{"stockId":2796,"date":"2021-06-23T16:00:00.000Z","sp":10.74,"lxr_fc_rights":10.74},{"stockId":2796,"date":"2021-06-24T16:00:00.000Z","sp":10.52,"lxr_fc_rights":10.52},{"stockId":2796,"date":"2021-06-27T16:00:00.000Z","sp":10.95,"lxr_fc_rights":10.95},{"stockId":2796,"date":"2021-06-28T16:00:00.000Z","sp":10.68,"lxr_fc_rights":10.68},{"stockId":2796,"date":"2021-06-29T16:00:00.000Z","sp":10.81,"lxr_fc_rights":10.81},{"stockId":2796,"date":"2021-06-30T16:00:00.000Z","sp":11.89,"lxr_fc_rights":11.89},{"stockId":2796,"date":"2021-07-01T16:00:00.000Z","sp":11.59,"lxr_fc_rights":11.59},{"stockId":2796,"date":"2021-07-04T16:00:00.000Z","sp":11.5,"lxr_fc_rights":11.5},{"stockId":2796,"date":"2021-07-05T16:00:00.000Z","sp":11.35,"lxr_fc_rights":11.35},{"stockId":2796,"date":"2021-07-06T16:00:00.000Z","sp":11.26,"lxr_fc_rights":11.26},{"stockId":2796,"date":"2021-07-07T16:00:00.000Z","sp":11.04,"lxr_fc_rights":11.04},{"stockId":2796,"date":"2021-07-08T16:00:00.000Z","sp":11.32,"lxr_fc_rights":11.32},{"stockId":2796,"date":"2021-07-11T16:00:00.000Z","sp":11.92,"lxr_fc_rights":11.92},{"stockId":2796,"date":"2021-07-12T16:00:00.000Z","sp":11.79,"lxr_fc_rights":11.79},{"stockId":2796,"date":"2021-07-13T16:00:00.000Z","sp":11.57,"lxr_fc_rights":11.57},{"stockId":2796,"date":"2021-07-14T16:00:00.000Z","sp":10.41,"lxr_fc_rights":10.41},{"stockId":2796,"date":"2021-07-15T16:00:00.000Z","sp":10.02,"lxr_fc_rights":10.02},{"stockId":2796,"date":"2021-07-18T16:00:00.000Z","sp":10.03,"lxr_fc_rights":10.03},{"stockId":2796,"date":"2021-07-19T16:00:00.000Z","sp":9.92,"lxr_fc_rights":9.92},{"stockId":2796,"date":"2021-07-20T16:00:00.000Z","sp":9.81,"lxr_fc_rights":9.81},{"stockId":2796,"date":"2021-07-21T16:00:00.000Z","sp":9.85,"lxr_fc_rights":9.85},{"stockId":2796,"date":"2021-07-22T16:00:00.000Z","sp":9.58,"lxr_fc_rights":9.58},{"stockId":2796,"date":"2021-07-25T16:00:00.000Z","sp":9.64,"lxr_fc_rights":9.64},{"stockId":2796,"date":"2021-07-26T16:00:00.000Z","sp":9.69,"lxr_fc_rights":9.69},{"stockId":2796,"date":"2021-07-27T16:00:00.000Z","sp":9.78,"lxr_fc_rights":9.78},{"stockId":2796,"date":"2021-07-28T16:00:00.000Z","sp":10,"lxr_fc_rights":10},{"stockId":2796,"date":"2021-07-29T16:00:00.000Z","sp":9.98,"lxr_fc_rights":9.98},{"stockId":2796,"date":"2021-08-01T16:00:00.000Z","sp":10.14,"lxr_fc_rights":10.14},{"stockId":2796,"date":"2021-08-02T16:00:00.000Z","sp":9.96,"lxr_fc_rights":9.96},{"stockId":2796,"date":"2021-08-03T16:00:00.000Z","sp":9.97,"lxr_fc_rights":9.97},{"stockId":2796,"date":"2021-08-04T16:00:00.000Z","sp":9.98,"lxr_fc_rights":9.98},{"stockId":2796,"date":"2021-08-05T16:00:00.000Z","sp":9.78,"lxr_fc_rights":9.78},{"stockId":2796,"date":"2021-08-08T16:00:00.000Z","sp":9.95,"lxr_fc_rights":9.95},{"stockId":2796,"date":"2021-08-09T16:00:00.000Z","sp":9.97,"lxr_fc_rights":9.97},{"stockId":2796,"date":"2021-08-10T16:00:00.000Z","sp":10.05,"lxr_fc_rights":10.05},{"stockId":2796,"date":"2021-08-11T16:00:00.000Z","sp":10,"lxr_fc_rights":10},{"stockId":2796,"date":"2021-08-12T16:00:00.000Z","sp":10.02,"lxr_fc_rights":10.02},{"stockId":2796,"date":"2021-08-15T16:00:00.000Z","sp":9.93,"lxr_fc_rights":9.93},{"stockId":2796,"date":"2021-08-16T16:00:00.000Z","sp":9.65,"lxr_fc_rights":9.65},{"stockId":2796,"date":"2021-08-17T16:00:00.000Z","sp":9.65,"lxr_fc_rights":9.65},{"stockId":2796,"date":"2021-08-18T16:00:00.000Z","sp":9.65,"lxr_fc_rights":9.65},{"stockId":2796,"date":"2021-08-19T16:00:00.000Z","sp":9.35,"lxr_fc_rights":9.35},{"stockId":2796,"date":"2021-08-22T16:00:00.000Z","sp":9.76,"lxr_fc_rights":9.76},{"stockId":2796,"date":"2021-08-23T16:00:00.000Z","sp":9.72,"lxr_fc_rights":9.72},{"stockId":2796,"date":"2021-08-24T16:00:00.000Z","sp":9.7,"lxr_fc_rights":9.7},{"stockId":2796,"date":"2021-08-25T16:00:00.000Z","sp":9.56,"lxr_fc_rights":9.56},{"stockId":2796,"date":"2021-08-26T16:00:00.000Z","sp":9.53,"lxr_fc_rights":9.53},{"stockId":2796,"date":"2021-08-29T16:00:00.000Z","sp":9.44,"lxr_fc_rights":9.44},{"stockId":2796,"date":"2021-08-30T16:00:00.000Z","sp":9.44,"lxr_fc_rights":9.44},{"stockId":2796,"date":"2021-08-31T16:00:00.000Z","sp":9.49,"lxr_fc_rights":9.49},{"stockId":2796,"date":"2021-09-01T16:00:00.000Z","sp":9.47,"lxr_fc_rights":9.47},{"stockId":2796,"date":"2021-09-02T16:00:00.000Z","sp":9.54,"lxr_fc_rights":9.54},{"stockId":2796,"date":"2021-09-05T16:00:00.000Z","sp":9.61,"lxr_fc_rights":9.61},{"stockId":2796,"date":"2021-09-06T16:00:00.000Z","sp":9.68,"lxr_fc_rights":9.68},{"stockId":2796,"date":"2021-09-07T16:00:00.000Z","sp":9.85,"lxr_fc_rights":9.85},{"stockId":2796,"date":"2021-09-08T16:00:00.000Z","sp":9.79,"lxr_fc_rights":9.79},{"stockId":2796,"date":"2021-09-09T16:00:00.000Z","sp":9.65,"lxr_fc_rights":9.65},{"stockId":2796,"date":"2021-09-12T16:00:00.000Z","sp":9.63,"lxr_fc_rights":9.63},{"stockId":2796,"date":"2021-09-13T16:00:00.000Z","sp":9.56,"lxr_fc_rights":9.56},{"stockId":2796,"date":"2021-09-14T16:00:00.000Z","sp":9.57,"lxr_fc_rights":9.57},{"stockId":2796,"date":"2021-09-15T16:00:00.000Z","sp":9.47,"lxr_fc_rights":9.47},{"stockId":2796,"date":"2021-09-16T16:00:00.000Z","sp":9.43,"lxr_fc_rights":9.43},{"stockId":2796,"date":"2021-09-21T16:00:00.000Z","sp":9.33,"lxr_fc_rights":9.33},{"stockId":2796,"date":"2021-09-22T16:00:00.000Z","sp":9.42,"lxr_fc_rights":9.42},{"stockId":2796,"date":"2021-09-23T16:00:00.000Z","sp":9.29,"lxr_fc_rights":9.29},{"stockId":2796,"date":"2021-09-26T16:00:00.000Z","sp":9.08,"lxr_fc_rights":9.08},{"stockId":2796,"date":"2021-09-27T16:00:00.000Z","sp":9.18,"lxr_fc_rights":9.18},{"stockId":2796,"date":"2021-09-28T16:00:00.000Z","sp":9,"lxr_fc_rights":9},{"stockId":2796,"date":"2021-09-29T16:00:00.000Z","sp":9.12,"lxr_fc_rights":9.12},{"stockId":2796,"date":"2021-10-07T16:00:00.000Z","sp":9.33,"lxr_fc_rights":9.33},{"stockId":2796,"date":"2021-10-10T16:00:00.000Z","sp":9.37,"lxr_fc_rights":9.37},{"stockId":2796,"date":"2021-10-11T16:00:00.000Z","sp":9.22,"lxr_fc_rights":9.22},{"stockId":2796,"date":"2021-10-12T16:00:00.000Z","sp":9.27,"lxr_fc_rights":9.27},{"stockId":2796,"date":"2021-10-13T16:00:00.000Z","sp":9.18,"lxr_fc_rights":9.18},{"stockId":2796,"date":"2021-10-14T16:00:00.000Z","sp":8.26,"lxr_fc_rights":8.26},{"stockId":2796,"date":"2021-10-17T16:00:00.000Z","sp":8.07,"lxr_fc_rights":8.07},{"stockId":2796,"date":"2021-10-18T16:00:00.000Z","sp":7.96,"lxr_fc_rights":7.96},{"stockId":2796,"date":"2021-10-19T16:00:00.000Z","sp":7.8,"lxr_fc_rights":7.8},{"stockId":2796,"date":"2021-10-20T16:00:00.000Z","sp":7.78,"lxr_fc_rights":7.78},{"stockId":2796,"date":"2021-10-21T16:00:00.000Z","sp":7.7,"lxr_fc_rights":7.7},{"stockId":2796,"date":"2021-10-24T16:00:00.000Z","sp":7.67,"lxr_fc_rights":7.67},{"stockId":2796,"date":"2021-10-25T16:00:00.000Z","sp":7.67,"lxr_fc_rights":7.67},{"stockId":2796,"date":"2021-10-26T16:00:00.000Z","sp":7.3,"lxr_fc_rights":7.3},{"stockId":2796,"date":"2021-10-27T16:00:00.000Z","sp":7.23,"lxr_fc_rights":7.23},{"stockId":2796,"date":"2021-10-28T16:00:00.000Z","sp":7.47,"lxr_fc_rights":7.47},{"stockId":2796,"date":"2021-10-31T16:00:00.000Z","sp":7.58,"lxr_fc_rights":7.58},{"stockId":2796,"date":"2021-11-01T16:00:00.000Z","sp":7.37,"lxr_fc_rights":7.37},{"stockId":2796,"date":"2021-11-02T16:00:00.000Z","sp":7.49,"lxr_fc_rights":7.49},{"stockId":2796,"date":"2021-11-03T16:00:00.000Z","sp":8.24,"lxr_fc_rights":8.24},{"stockId":2796,"date":"2021-11-04T16:00:00.000Z","sp":9.06,"lxr_fc_rights":9.06},{"stockId":2796,"date":"2021-11-07T16:00:00.000Z","sp":9.06,"lxr_fc_rights":9.06},{"stockId":2796,"date":"2021-11-08T16:00:00.000Z","sp":8.68,"lxr_fc_rights":8.68},{"stockId":2796,"date":"2021-11-09T16:00:00.000Z","sp":8.66,"lxr_fc_rights":8.66},{"stockId":2796,"date":"2021-11-10T16:00:00.000Z","sp":8.61,"lxr_fc_rights":8.61},{"stockId":2796,"date":"2021-11-11T16:00:00.000Z","sp":8.63,"lxr_fc_rights":8.63},{"stockId":2796,"date":"2021-11-14T16:00:00.000Z","sp":8.89,"lxr_fc_rights":8.89},{"stockId":2796,"date":"2021-11-15T16:00:00.000Z","sp":8.65,"lxr_fc_rights":8.65},{"stockId":2796,"date":"2021-11-16T16:00:00.000Z","sp":8.67,"lxr_fc_rights":8.67},{"stockId":2796,"date":"2021-11-17T16:00:00.000Z","sp":8.38,"lxr_fc_rights":8.38},{"stockId":2796,"date":"2021-11-18T16:00:00.000Z","sp":8.36,"lxr_fc_rights":8.36},{"stockId":2796,"date":"2021-11-21T16:00:00.000Z","sp":8.42,"lxr_fc_rights":8.42},{"stockId":2796,"date":"2021-11-22T16:00:00.000Z","sp":8.42,"lxr_fc_rights":8.42},{"stockId":2796,"date":"2021-11-23T16:00:00.000Z","sp":8.45,"lxr_fc_rights":8.45},{"stockId":2796,"date":"2021-11-24T16:00:00.000Z","sp":8.55,"lxr_fc_rights":8.55},{"stockId":2796,"date":"2021-11-25T16:00:00.000Z","sp":8.22,"lxr_fc_rights":8.22},{"stockId":2796,"date":"2021-11-28T16:00:00.000Z","sp":8.04,"lxr_fc_rights":8.04},{"stockId":2796,"date":"2021-11-29T16:00:00.000Z","sp":8.19,"lxr_fc_rights":8.19},{"stockId":2796,"date":"2021-11-30T16:00:00.000Z","sp":8.42,"lxr_fc_rights":8.42},{"stockId":2796,"date":"2021-12-01T16:00:00.000Z","sp":8.25,"lxr_fc_rights":8.25},{"stockId":2796,"date":"2021-12-02T16:00:00.000Z","sp":8.25,"lxr_fc_rights":8.25},{"stockId":2796,"date":"2021-12-05T16:00:00.000Z","sp":8.03,"lxr_fc_rights":8.03},{"stockId":2796,"date":"2021-12-06T16:00:00.000Z","sp":8.07,"lxr_fc_rights":8.07},{"stockId":2796,"date":"2021-12-07T16:00:00.000Z","sp":8.08,"lxr_fc_rights":8.08},{"stockId":2796,"date":"2021-12-08T16:00:00.000Z","sp":8.07,"lxr_fc_rights":8.07},{"stockId":2796,"date":"2021-12-09T16:00:00.000Z","sp":8.01,"lxr_fc_rights":8.01},{"stockId":2796,"date":"2021-12-12T16:00:00.000Z","sp":8.19,"lxr_fc_rights":8.19},{"stockId":2796,"date":"2021-12-13T16:00:00.000Z","sp":8.13,"lxr_fc_rights":8.13},{"stockId":2796,"date":"2021-12-14T16:00:00.000Z","sp":8.11,"lxr_fc_rights":8.11},{"stockId":2796,"date":"2021-12-15T16:00:00.000Z","sp":8.14,"lxr_fc_rights":8.14},{"stockId":2796,"date":"2021-12-16T16:00:00.000Z","sp":8.11,"lxr_fc_rights":8.11},{"stockId":2796,"date":"2021-12-19T16:00:00.000Z","sp":8.12,"lxr_fc_rights":8.12},{"stockId":2796,"date":"2021-12-20T16:00:00.000Z","sp":8.25,"lxr_fc_rights":8.25},{"stockId":2796,"date":"2021-12-21T16:00:00.000Z","sp":8.27,"lxr_fc_rights":8.27},{"stockId":2796,"date":"2021-12-22T16:00:00.000Z","sp":8.13,"lxr_fc_rights":8.13},{"stockId":2796,"date":"2021-12-23T16:00:00.000Z","sp":7.9,"lxr_fc_rights":7.9},{"stockId":2796,"date":"2021-12-26T16:00:00.000Z","sp":7.94,"lxr_fc_rights":7.94},{"stockId":2796,"date":"2021-12-27T16:00:00.000Z","sp":8.15,"lxr_fc_rights":8.15},{"stockId":2796,"date":"2021-12-28T16:00:00.000Z","sp":8.16,"lxr_fc_rights":8.16},{"stockId":2796,"date":"2021-12-29T16:00:00.000Z","sp":8.13,"lxr_fc_rights":8.13},{"stockId":2796,"date":"2021-12-30T16:00:00.000Z","sp":8.24,"lxr_fc_rights":8.24},{"stockId":2796,"date":"2022-01-03T16:00:00.000Z","sp":8.4,"lxr_fc_rights":8.4},{"stockId":2796,"date":"2022-01-04T16:00:00.000Z","sp":8.31,"lxr_fc_rights":8.31},{"stockId":2796,"date":"2022-01-05T16:00:00.000Z","sp":8.44,"lxr_fc_rights":8.44},{"stockId":2796,"date":"2022-01-06T16:00:00.000Z","sp":8.26,"lxr_fc_rights":8.26},{"stockId":2796,"date":"2022-01-09T16:00:00.000Z","sp":8.33,"lxr_fc_rights":8.33},{"stockId":2796,"date":"2022-01-10T16:00:00.000Z","sp":8.37,"lxr_fc_rights":8.37},{"stockId":2796,"date":"2022-01-11T16:00:00.000Z","sp":8.6,"lxr_fc_rights":8.6},{"stockId":2796,"date":"2022-01-12T16:00:00.000Z","sp":8.6,"lxr_fc_rights":8.6},{"stockId":2796,"date":"2022-01-13T16:00:00.000Z","sp":8.45,"lxr_fc_rights":8.45},{"stockId":2796,"date":"2022-01-16T16:00:00.000Z","sp":8.62,"lxr_fc_rights":8.62},{"stockId":2796,"date":"2022-01-17T16:00:00.000Z","sp":8.4,"lxr_fc_rights":8.4},{"stockId":2796,"date":"2022-01-18T16:00:00.000Z","sp":8.54,"lxr_fc_rights":8.54},{"stockId":2796,"date":"2022-01-19T16:00:00.000Z","sp":8.21,"lxr_fc_rights":8.21},{"stockId":2796,"date":"2022-01-20T16:00:00.000Z","sp":8.25,"lxr_fc_rights":8.25},{"stockId":2796,"date":"2022-01-23T16:00:00.000Z","sp":8.08,"lxr_fc_rights":8.08},{"stockId":2796,"date":"2022-01-24T16:00:00.000Z","sp":7.29,"lxr_fc_rights":7.29},{"stockId":2796,"date":"2022-01-25T16:00:00.000Z","sp":8.02,"lxr_fc_rights":8.02},{"stockId":2796,"date":"2022-01-26T16:00:00.000Z","sp":7.75,"lxr_fc_rights":7.75},{"stockId":2796,"date":"2022-01-27T16:00:00.000Z","sp":8.35,"lxr_fc_rights":8.35},{"stockId":2796,"date":"2022-02-06T16:00:00.000Z","sp":8.21,"lxr_fc_rights":8.21},{"stockId":2796,"date":"2022-02-07T16:00:00.000Z","sp":8.22,"lxr_fc_rights":8.22},{"stockId":2796,"date":"2022-02-08T16:00:00.000Z","sp":9.04,"lxr_fc_rights":9.04},{"stockId":2796,"date":"2022-02-09T16:00:00.000Z","sp":8.92,"lxr_fc_rights":8.92},{"stockId":2796,"date":"2022-02-10T16:00:00.000Z","sp":8.92,"lxr_fc_rights":8.92},{"stockId":2796,"date":"2022-02-13T16:00:00.000Z","sp":9.81,"lxr_fc_rights":9.81},{"stockId":2796,"date":"2022-02-14T16:00:00.000Z","sp":10.08,"lxr_fc_rights":10.08},{"stockId":2796,"date":"2022-02-15T16:00:00.000Z","sp":9.34,"lxr_fc_rights":9.34},{"stockId":2796,"date":"2022-02-16T16:00:00.000Z","sp":9.12,"lxr_fc_rights":9.12},{"stockId":2796,"date":"2022-02-17T16:00:00.000Z","sp":9.22,"lxr_fc_rights":9.22},{"stockId":2796,"date":"2022-02-20T16:00:00.000Z","sp":9.33,"lxr_fc_rights":9.33},{"stockId":2796,"date":"2022-02-21T16:00:00.000Z","sp":9.36,"lxr_fc_rights":9.36},{"stockId":2796,"date":"2022-02-22T16:00:00.000Z","sp":9.26,"lxr_fc_rights":9.26},{"stockId":2796,"date":"2022-02-23T16:00:00.000Z","sp":8.93,"lxr_fc_rights":8.93},{"stockId":2796,"date":"2022-02-24T16:00:00.000Z","sp":9.05,"lxr_fc_rights":9.05},{"stockId":2796,"date":"2022-02-27T16:00:00.000Z","sp":8.89,"lxr_fc_rights":8.89},{"stockId":2796,"date":"2022-02-28T16:00:00.000Z","sp":8.98,"lxr_fc_rights":8.98},{"stockId":2796,"date":"2022-03-01T16:00:00.000Z","sp":9.04,"lxr_fc_rights":9.04},{"stockId":2796,"date":"2022-03-02T16:00:00.000Z","sp":9.03,"lxr_fc_rights":9.03},{"stockId":2796,"date":"2022-03-03T16:00:00.000Z","sp":8.8,"lxr_fc_rights":8.8},{"stockId":2796,"date":"2022-03-06T16:00:00.000Z","sp":8.79,"lxr_fc_rights":8.79},{"stockId":2796,"date":"2022-03-07T16:00:00.000Z","sp":8.54,"lxr_fc_rights":8.54},{"stockId":2796,"date":"2022-03-08T16:00:00.000Z","sp":8.49,"lxr_fc_rights":8.49},{"stockId":2796,"date":"2022-03-09T16:00:00.000Z","sp":8.42,"lxr_fc_rights":8.42},{"stockId":2796,"date":"2022-03-10T16:00:00.000Z","sp":8.47,"lxr_fc_rights":8.47},{"stockId":2796,"date":"2022-03-13T16:00:00.000Z","sp":8.14,"lxr_fc_rights":8.14},{"stockId":2796,"date":"2022-03-14T16:00:00.000Z","sp":7.76,"lxr_fc_rights":7.76},{"stockId":2796,"date":"2022-03-15T16:00:00.000Z","sp":8.08,"lxr_fc_rights":8.08},{"stockId":2796,"date":"2022-03-16T16:00:00.000Z","sp":8.11,"lxr_fc_rights":8.11},{"stockId":2796,"date":"2022-03-17T16:00:00.000Z","sp":8.3,"lxr_fc_rights":8.3},{"stockId":2796,"date":"2022-03-20T16:00:00.000Z","sp":8.85,"lxr_fc_rights":8.85},{"stockId":2796,"date":"2022-03-21T16:00:00.000Z","sp":8.8,"lxr_fc_rights":8.8},{"stockId":2796,"date":"2022-03-22T16:00:00.000Z","sp":9.68,"lxr_fc_rights":9.68},{"stockId":2796,"date":"2022-03-23T16:00:00.000Z","sp":9.25,"lxr_fc_rights":9.25},{"stockId":2796,"date":"2022-03-24T16:00:00.000Z","sp":9.08,"lxr_fc_rights":9.08},{"stockId":2796,"date":"2022-03-27T16:00:00.000Z","sp":9.4,"lxr_fc_rights":9.4},{"stockId":2796,"date":"2022-03-28T16:00:00.000Z","sp":10.28,"lxr_fc_rights":10.28},{"stockId":2796,"date":"2022-03-29T16:00:00.000Z","sp":10.1,"lxr_fc_rights":10.1},{"stockId":2796,"date":"2022-03-30T16:00:00.000Z","sp":9.55,"lxr_fc_rights":9.55},{"stockId":2796,"date":"2022-03-31T16:00:00.000Z","sp":9.03,"lxr_fc_rights":9.03},{"stockId":2796,"date":"2022-04-05T16:00:00.000Z","sp":9.1,"lxr_fc_rights":9.1},{"stockId":2796,"date":"2022-04-06T16:00:00.000Z","sp":9.46,"lxr_fc_rights":9.46},{"stockId":2796,"date":"2022-04-07T16:00:00.000Z","sp":9.67,"lxr_fc_rights":9.67},{"stockId":2796,"date":"2022-04-10T16:00:00.000Z","sp":9.21,"lxr_fc_rights":9.21},{"stockId":2796,"date":"2022-04-11T16:00:00.000Z","sp":9.39,"lxr_fc_rights":9.39},{"stockId":2796,"date":"2022-04-12T16:00:00.000Z","sp":8.67,"lxr_fc_rights":8.67},{"stockId":2796,"date":"2022-04-13T16:00:00.000Z","sp":8.65,"lxr_fc_rights":8.65},{"stockId":2796,"date":"2022-04-14T16:00:00.000Z","sp":8.39,"lxr_fc_rights":8.39},{"stockId":2796,"date":"2022-04-17T16:00:00.000Z","sp":8.53,"lxr_fc_rights":8.53},{"stockId":2796,"date":"2022-04-18T16:00:00.000Z","sp":8.94,"lxr_fc_rights":8.94},{"stockId":2796,"date":"2022-04-19T16:00:00.000Z","sp":8.73,"lxr_fc_rights":8.73},{"stockId":2796,"date":"2022-04-20T16:00:00.000Z","sp":8.35,"lxr_fc_rights":8.35},{"stockId":2796,"date":"2022-04-21T16:00:00.000Z","sp":8.03,"lxr_fc_rights":8.03},{"stockId":2796,"date":"2022-04-24T16:00:00.000Z","sp":7.23,"lxr_fc_rights":7.23},{"stockId":2796,"date":"2022-04-25T16:00:00.000Z","sp":6.63,"lxr_fc_rights":6.63},{"stockId":2796,"date":"2022-04-26T16:00:00.000Z","sp":6.7,"lxr_fc_rights":6.7},{"stockId":2796,"date":"2022-04-27T16:00:00.000Z","sp":6.42,"lxr_fc_rights":6.42},{"stockId":2796,"date":"2022-04-28T16:00:00.000Z","sp":6.87,"lxr_fc_rights":6.87},{"stockId":2796,"date":"2022-05-04T16:00:00.000Z","sp":6.96,"lxr_fc_rights":6.96},{"stockId":2796,"date":"2022-05-05T16:00:00.000Z","sp":7,"lxr_fc_rights":7},{"stockId":2796,"date":"2022-05-08T16:00:00.000Z","sp":7.33,"lxr_fc_rights":7.33},{"stockId":2796,"date":"2022-05-09T16:00:00.000Z","sp":7.32,"lxr_fc_rights":7.32},{"stockId":2796,"date":"2022-05-10T16:00:00.000Z","sp":7.12,"lxr_fc_rights":7.12},{"stockId":2796,"date":"2022-05-11T16:00:00.000Z","sp":7.21,"lxr_fc_rights":7.21},{"stockId":2796,"date":"2022-05-12T16:00:00.000Z","sp":7.25,"lxr_fc_rights":7.25},{"stockId":2796,"date":"2022-05-15T16:00:00.000Z","sp":7.22,"lxr_fc_rights":7.22},{"stockId":2796,"date":"2022-05-16T16:00:00.000Z","sp":7.1,"lxr_fc_rights":7.1},{"stockId":2796,"date":"2022-05-17T16:00:00.000Z","sp":7.25,"lxr_fc_rights":7.25},{"stockId":2796,"date":"2022-05-18T16:00:00.000Z","sp":7.19,"lxr_fc_rights":7.19},{"stockId":2796,"date":"2022-05-19T16:00:00.000Z","sp":7.27,"lxr_fc_rights":7.27},{"stockId":2796,"date":"2022-05-22T16:00:00.000Z","sp":7.35,"lxr_fc_rights":7.35},{"stockId":2796,"date":"2022-05-23T16:00:00.000Z","sp":7.05,"lxr_fc_rights":7.05},{"stockId":2796,"date":"2022-05-24T16:00:00.000Z","sp":7.3,"lxr_fc_rights":7.3},{"stockId":2796,"date":"2022-05-25T16:00:00.000Z","sp":7.41,"lxr_fc_rights":7.41},{"stockId":2796,"date":"2022-05-26T16:00:00.000Z","sp":7.3,"lxr_fc_rights":7.3},{"stockId":2796,"date":"2022-05-29T16:00:00.000Z","sp":7.28,"lxr_fc_rights":7.28},{"stockId":2796,"date":"2022-05-30T16:00:00.000Z","sp":7.4,"lxr_fc_rights":7.4},{"stockId":2796,"date":"2022-05-31T16:00:00.000Z","sp":7.45,"lxr_fc_rights":7.45},{"stockId":2796,"date":"2022-06-01T16:00:00.000Z","sp":7.56,"lxr_fc_rights":7.56},{"stockId":2796,"date":"2022-06-05T16:00:00.000Z","sp":7.7,"lxr_fc_rights":7.7},{"stockId":2796,"date":"2022-06-06T16:00:00.000Z","sp":7.55,"lxr_fc_rights":7.55},{"stockId":2796,"date":"2022-06-07T16:00:00.000Z","sp":7.5,"lxr_fc_rights":7.5},{"stockId":2796,"date":"2022-06-08T16:00:00.000Z","sp":7.34,"lxr_fc_rights":7.34},{"stockId":2796,"date":"2022-06-09T16:00:00.000Z","sp":7.37,"lxr_fc_rights":7.37},{"stockId":2796,"date":"2022-06-12T16:00:00.000Z","sp":7.38,"lxr_fc_rights":7.38},{"stockId":2796,"date":"2022-06-13T16:00:00.000Z","sp":7.28,"lxr_fc_rights":7.28},{"stockId":2796,"date":"2022-06-14T16:00:00.000Z","sp":7.3,"lxr_fc_rights":7.3},{"stockId":2796,"date":"2022-06-15T16:00:00.000Z","sp":7.47,"lxr_fc_rights":7.47},{"stockId":2796,"date":"2022-06-16T16:00:00.000Z","sp":7.3,"lxr_fc_rights":7.3},{"stockId":2796,"date":"2022-06-19T16:00:00.000Z","sp":7.5,"lxr_fc_rights":7.5},{"stockId":2796,"date":"2022-06-20T16:00:00.000Z","sp":7.57,"lxr_fc_rights":7.57},{"stockId":2796,"date":"2022-06-21T16:00:00.000Z","sp":7.4,"lxr_fc_rights":7.4},{"stockId":2796,"date":"2022-06-22T16:00:00.000Z","sp":7.5,"lxr_fc_rights":7.5},{"stockId":2796,"date":"2022-06-23T16:00:00.000Z","sp":7.75,"lxr_fc_rights":7.75},{"stockId":2796,"date":"2022-06-26T16:00:00.000Z","sp":7.65,"lxr_fc_rights":7.65},{"stockId":2796,"date":"2022-06-27T16:00:00.000Z","sp":7.87,"lxr_fc_rights":7.87},{"stockId":2796,"date":"2022-06-28T16:00:00.000Z","sp":7.81,"lxr_fc_rights":7.81},{"stockId":2796,"date":"2022-06-29T16:00:00.000Z","sp":7.76,"lxr_fc_rights":7.76},{"stockId":2796,"date":"2022-06-30T16:00:00.000Z","sp":8.16,"lxr_fc_rights":8.16},{"stockId":2796,"date":"2022-07-03T16:00:00.000Z","sp":7.99,"lxr_fc_rights":7.99},{"stockId":2796,"date":"2022-07-04T16:00:00.000Z","sp":7.84,"lxr_fc_rights":7.84},{"stockId":2796,"date":"2022-07-05T16:00:00.000Z","sp":7.94,"lxr_fc_rights":7.94},{"stockId":2796,"date":"2022-07-06T16:00:00.000Z","sp":8.24,"lxr_fc_rights":8.24},{"stockId":2796,"date":"2022-07-07T16:00:00.000Z","sp":8.11,"lxr_fc_rights":8.11},{"stockId":2796,"date":"2022-07-10T16:00:00.000Z","sp":8.08,"lxr_fc_rights":8.08},{"stockId":2796,"date":"2022-07-11T16:00:00.000Z","sp":8.89,"lxr_fc_rights":8.89},{"stockId":2796,"date":"2022-07-12T16:00:00.000Z","sp":9.78,"lxr_fc_rights":9.78},{"stockId":2796,"date":"2022-07-13T16:00:00.000Z","sp":10.76,"lxr_fc_rights":10.76},{"stockId":2796,"date":"2022-07-14T16:00:00.000Z","sp":11.84,"lxr_fc_rights":11.84},{"stockId":2796,"date":"2022-07-17T16:00:00.000Z","sp":13.02,"lxr_fc_rights":13.02},{"stockId":2796,"date":"2022-07-18T16:00:00.000Z","sp":14.32,"lxr_fc_rights":14.32},{"stockId":2796,"date":"2022-07-19T16:00:00.000Z","sp":12.89,"lxr_fc_rights":12.89},{"stockId":2796,"date":"2022-07-20T16:00:00.000Z","sp":12,"lxr_fc_rights":12},{"stockId":2796,"date":"2022-07-21T16:00:00.000Z","sp":10.82,"lxr_fc_rights":10.82},{"stockId":2796,"date":"2022-07-24T16:00:00.000Z","sp":10.4,"lxr_fc_rights":10.4},{"stockId":2796,"date":"2022-07-25T16:00:00.000Z","sp":10.28,"lxr_fc_rights":10.28},{"stockId":2796,"date":"2022-07-26T16:00:00.000Z","sp":10.5,"lxr_fc_rights":10.5},{"stockId":2796,"date":"2022-07-27T16:00:00.000Z","sp":10.52,"lxr_fc_rights":10.52},{"stockId":2796,"date":"2022-07-28T16:00:00.000Z","sp":10.4,"lxr_fc_rights":10.4},{"stockId":2796,"date":"2022-07-31T16:00:00.000Z","sp":10.36,"lxr_fc_rights":10.36},{"stockId":2796,"date":"2022-08-01T16:00:00.000Z","sp":9.5,"lxr_fc_rights":9.5},{"stockId":2796,"date":"2022-08-02T16:00:00.000Z","sp":9.46,"lxr_fc_rights":9.46},{"stockId":2796,"date":"2022-08-03T16:00:00.000Z","sp":9.62,"lxr_fc_rights":9.62},{"stockId":2796,"date":"2022-08-04T16:00:00.000Z","sp":9.5,"lxr_fc_rights":9.5},{"stockId":2796,"date":"2022-08-07T16:00:00.000Z","sp":9.66,"lxr_fc_rights":9.66},{"stockId":2796,"date":"2022-08-08T16:00:00.000Z","sp":9.46,"lxr_fc_rights":9.46},{"stockId":2796,"date":"2022-08-09T16:00:00.000Z","sp":9.4,"lxr_fc_rights":9.4},{"stockId":2796,"date":"2022-08-10T16:00:00.000Z","sp":9.45,"lxr_fc_rights":9.45},{"stockId":2796,"date":"2022-08-11T16:00:00.000Z","sp":9.37,"lxr_fc_rights":9.37},{"stockId":2796,"date":"2022-08-14T16:00:00.000Z","sp":9.56,"lxr_fc_rights":9.56},{"stockId":2796,"date":"2022-08-15T16:00:00.000Z","sp":9.73,"lxr_fc_rights":9.73},{"stockId":2796,"date":"2022-08-16T16:00:00.000Z","sp":9.84,"lxr_fc_rights":9.84},{"stockId":2796,"date":"2022-08-17T16:00:00.000Z","sp":10.18,"lxr_fc_rights":10.18},{"stockId":2796,"date":"2022-08-18T16:00:00.000Z","sp":9.61,"lxr_fc_rights":9.61},{"stockId":2796,"date":"2022-08-21T16:00:00.000Z","sp":9.52,"lxr_fc_rights":9.52},{"stockId":2796,"date":"2022-08-22T16:00:00.000Z","sp":9.84,"lxr_fc_rights":9.84},{"stockId":2796,"date":"2022-08-23T16:00:00.000Z","sp":9.34,"lxr_fc_rights":9.34},{"stockId":2796,"date":"2022-08-24T16:00:00.000Z","sp":9.14,"lxr_fc_rights":9.14},{"stockId":2796,"date":"2022-08-25T16:00:00.000Z","sp":9.12,"lxr_fc_rights":9.12},{"stockId":2796,"date":"2022-08-28T16:00:00.000Z","sp":9.25,"lxr_fc_rights":9.25},{"stockId":2796,"date":"2022-08-29T16:00:00.000Z","sp":9.14,"lxr_fc_rights":9.14},{"stockId":2796,"date":"2022-08-30T16:00:00.000Z","sp":8.78,"lxr_fc_rights":8.78},{"stockId":2796,"date":"2022-08-31T16:00:00.000Z","sp":8.77,"lxr_fc_rights":8.77},{"stockId":2796,"date":"2022-09-01T16:00:00.000Z","sp":9.02,"lxr_fc_rights":9.02},{"stockId":2796,"date":"2022-09-04T16:00:00.000Z","sp":8.96,"lxr_fc_rights":8.96},{"stockId":2796,"date":"2022-09-05T16:00:00.000Z","sp":9.05,"lxr_fc_rights":9.05},{"stockId":2796,"date":"2022-09-06T16:00:00.000Z","sp":9.09,"lxr_fc_rights":9.09},{"stockId":2796,"date":"2022-09-07T16:00:00.000Z","sp":8.93,"lxr_fc_rights":8.93},{"stockId":2796,"date":"2022-09-08T16:00:00.000Z","sp":9.02,"lxr_fc_rights":9.02},{"stockId":2796,"date":"2022-09-12T16:00:00.000Z","sp":9.23,"lxr_fc_rights":9.23},{"stockId":2796,"date":"2022-09-13T16:00:00.000Z","sp":9.11,"lxr_fc_rights":9.11},{"stockId":2796,"date":"2022-09-14T16:00:00.000Z","sp":8.78,"lxr_fc_rights":8.78},{"stockId":2796,"date":"2022-09-15T16:00:00.000Z","sp":8.61,"lxr_fc_rights":8.61},{"stockId":2796,"date":"2022-09-18T16:00:00.000Z","sp":8.74,"lxr_fc_rights":8.74},{"stockId":2796,"date":"2022-09-19T16:00:00.000Z","sp":8.98,"lxr_fc_rights":8.98},{"stockId":2796,"date":"2022-09-20T16:00:00.000Z","sp":8.97,"lxr_fc_rights":8.97},{"stockId":2796,"date":"2022-09-21T16:00:00.000Z","sp":9.09,"lxr_fc_rights":9.09},{"stockId":2796,"date":"2022-09-22T16:00:00.000Z","sp":8.68,"lxr_fc_rights":8.68},{"stockId":2796,"date":"2022-09-25T16:00:00.000Z","sp":8.36,"lxr_fc_rights":8.36},{"stockId":2796,"date":"2022-09-26T16:00:00.000Z","sp":8.6,"lxr_fc_rights":8.6},{"stockId":2796,"date":"2022-09-27T16:00:00.000Z","sp":8.26,"lxr_fc_rights":8.26},{"stockId":2796,"date":"2022-09-28T16:00:00.000Z","sp":8.09,"lxr_fc_rights":8.09},{"stockId":2796,"date":"2022-09-29T16:00:00.000Z","sp":8.06,"lxr_fc_rights":8.06},{"stockId":2796,"date":"2022-10-09T16:00:00.000Z","sp":7.82,"lxr_fc_rights":7.82},{"stockId":2796,"date":"2022-10-10T16:00:00.000Z","sp":7.97,"lxr_fc_rights":7.97},{"stockId":2796,"date":"2022-10-11T16:00:00.000Z","sp":8.35,"lxr_fc_rights":8.35},{"stockId":2796,"date":"2022-10-12T16:00:00.000Z","sp":8.61,"lxr_fc_rights":8.61},{"stockId":2796,"date":"2022-10-13T16:00:00.000Z","sp":8.62,"lxr_fc_rights":8.62},{"stockId":2796,"date":"2022-10-16T16:00:00.000Z","sp":8.8,"lxr_fc_rights":8.8},{"stockId":2796,"date":"2022-10-17T16:00:00.000Z","sp":9.68,"lxr_fc_rights":9.68},{"stockId":2796,"date":"2022-10-18T16:00:00.000Z","sp":10.65,"lxr_fc_rights":10.65},{"stockId":2796,"date":"2022-10-19T16:00:00.000Z","sp":11.72,"lxr_fc_rights":11.72},{"stockId":2796,"date":"2022-10-20T16:00:00.000Z","sp":12.89,"lxr_fc_rights":12.89},{"stockId":2796,"date":"2022-10-23T16:00:00.000Z","sp":11.6,"lxr_fc_rights":11.6},{"stockId":2796,"date":"2022-10-24T16:00:00.000Z","sp":10.44,"lxr_fc_rights":10.44},{"stockId":2796,"date":"2022-10-25T16:00:00.000Z","sp":9.74,"lxr_fc_rights":9.74},{"stockId":2796,"date":"2022-10-26T16:00:00.000Z","sp":9.6,"lxr_fc_rights":9.6},{"stockId":2796,"date":"2022-10-27T16:00:00.000Z","sp":8.66,"lxr_fc_rights":8.66},{"stockId":2796,"date":"2022-10-30T16:00:00.000Z","sp":8.75,"lxr_fc_rights":8.75},{"stockId":2796,"date":"2022-10-31T16:00:00.000Z","sp":8.85,"lxr_fc_rights":8.85},{"stockId":2796,"date":"2022-11-01T16:00:00.000Z","sp":9.01,"lxr_fc_rights":9.01},{"stockId":2796,"date":"2022-11-02T16:00:00.000Z","sp":8.8,"lxr_fc_rights":8.8},{"stockId":2796,"date":"2022-11-03T16:00:00.000Z","sp":8.95,"lxr_fc_rights":8.95},{"stockId":2796,"date":"2022-11-06T16:00:00.000Z","sp":9.09,"lxr_fc_rights":9.09},{"stockId":2796,"date":"2022-11-07T16:00:00.000Z","sp":9.24,"lxr_fc_rights":9.24},{"stockId":2796,"date":"2022-11-08T16:00:00.000Z","sp":9.16,"lxr_fc_rights":9.16},{"stockId":2796,"date":"2022-11-09T16:00:00.000Z","sp":8.93,"lxr_fc_rights":8.93},{"stockId":2796,"date":"2022-11-10T16:00:00.000Z","sp":8.91,"lxr_fc_rights":8.91},{"stockId":2796,"date":"2022-11-13T16:00:00.000Z","sp":8.79,"lxr_fc_rights":8.79},{"stockId":2796,"date":"2022-11-14T16:00:00.000Z","sp":8.99,"lxr_fc_rights":8.99},{"stockId":2796,"date":"2022-11-15T16:00:00.000Z","sp":9.08,"lxr_fc_rights":9.08},{"stockId":2796,"date":"2022-11-16T16:00:00.000Z","sp":9.08,"lxr_fc_rights":9.08},{"stockId":2796,"date":"2022-11-17T16:00:00.000Z","sp":8.92,"lxr_fc_rights":8.92},{"stockId":2796,"date":"2022-11-20T16:00:00.000Z","sp":9.09,"lxr_fc_rights":9.09},{"stockId":2796,"date":"2022-11-21T16:00:00.000Z","sp":9.01,"lxr_fc_rights":9.01},{"stockId":2796,"date":"2022-11-22T16:00:00.000Z","sp":8.99,"lxr_fc_rights":8.99},{"stockId":2796,"date":"2022-11-23T16:00:00.000Z","sp":9.23,"lxr_fc_rights":9.23},{"stockId":2796,"date":"2022-11-24T16:00:00.000Z","sp":9,"lxr_fc_rights":9},{"stockId":2796,"date":"2022-11-27T16:00:00.000Z","sp":8.93,"lxr_fc_rights":8.93},{"stockId":2796,"date":"2022-11-28T16:00:00.000Z","sp":9.12,"lxr_fc_rights":9.12},{"stockId":2796,"date":"2022-11-29T16:00:00.000Z","sp":9.2,"lxr_fc_rights":9.2},{"stockId":2796,"date":"2022-11-30T16:00:00.000Z","sp":9.29,"lxr_fc_rights":9.29},{"stockId":2796,"date":"2022-12-01T16:00:00.000Z","sp":10.22,"lxr_fc_rights":10.22},{"stockId":2796,"date":"2022-12-04T16:00:00.000Z","sp":9.94,"lxr_fc_rights":9.94},{"stockId":2796,"date":"2022-12-05T16:00:00.000Z","sp":9.88,"lxr_fc_rights":9.88},{"stockId":2796,"date":"2022-12-06T16:00:00.000Z","sp":10.87,"lxr_fc_rights":10.87},{"stockId":2796,"date":"2022-12-07T16:00:00.000Z","sp":10.28,"lxr_fc_rights":10.28},{"stockId":2796,"date":"2022-12-08T16:00:00.000Z","sp":10.23,"lxr_fc_rights":10.23},{"stockId":2796,"date":"2022-12-11T16:00:00.000Z","sp":10.03,"lxr_fc_rights":10.03},{"stockId":2796,"date":"2022-12-12T16:00:00.000Z","sp":9.83,"lxr_fc_rights":9.83},{"stockId":2796,"date":"2022-12-13T16:00:00.000Z","sp":9.51,"lxr_fc_rights":9.51},{"stockId":2796,"date":"2022-12-14T16:00:00.000Z","sp":9.59,"lxr_fc_rights":9.59},{"stockId":2796,"date":"2022-12-15T16:00:00.000Z","sp":9.29,"lxr_fc_rights":9.29},{"stockId":2796,"date":"2022-12-18T16:00:00.000Z","sp":8.99,"lxr_fc_rights":8.99},{"stockId":2796,"date":"2022-12-19T16:00:00.000Z","sp":9.05,"lxr_fc_rights":9.05},{"stockId":2796,"date":"2022-12-20T16:00:00.000Z","sp":8.84,"lxr_fc_rights":8.84},{"stockId":2796,"date":"2022-12-21T16:00:00.000Z","sp":8.73,"lxr_fc_rights":8.73},{"stockId":2796,"date":"2022-12-22T16:00:00.000Z","sp":8.75,"lxr_fc_rights":8.75},{"stockId":2796,"date":"2022-12-25T16:00:00.000Z","sp":8.99,"lxr_fc_rights":8.99},{"stockId":2796,"date":"2022-12-26T16:00:00.000Z","sp":9,"lxr_fc_rights":9},{"stockId":2796,"date":"2022-12-27T16:00:00.000Z","sp":8.77,"lxr_fc_rights":8.77},{"stockId":2796,"date":"2022-12-28T16:00:00.000Z","sp":8.58,"lxr_fc_rights":8.58},{"stockId":2796,"date":"2022-12-29T16:00:00.000Z","sp":8.67,"lxr_fc_rights":8.67},{"stockId":2796,"date":"2023-01-02T16:00:00.000Z","sp":9.09,"lxr_fc_rights":9.09},{"stockId":2796,"date":"2023-01-03T16:00:00.000Z","sp":9.19,"lxr_fc_rights":9.19},{"stockId":2796,"date":"2023-01-04T16:00:00.000Z","sp":9.28,"lxr_fc_rights":9.28},{"stockId":2796,"date":"2023-01-05T16:00:00.000Z","sp":9.19,"lxr_fc_rights":9.19},{"stockId":2796,"date":"2023-01-08T16:00:00.000Z","sp":9.1,"lxr_fc_rights":9.1},{"stockId":2796,"date":"2023-01-09T16:00:00.000Z","sp":9.14,"lxr_fc_rights":9.14},{"stockId":2796,"date":"2023-01-10T16:00:00.000Z","sp":9.3,"lxr_fc_rights":9.3},{"stockId":2796,"date":"2023-01-11T16:00:00.000Z","sp":9.38,"lxr_fc_rights":9.38},{"stockId":2796,"date":"2023-01-12T16:00:00.000Z","sp":9.17,"lxr_fc_rights":9.17},{"stockId":2796,"date":"2023-01-15T16:00:00.000Z","sp":9.18,"lxr_fc_rights":9.18},{"stockId":2796,"date":"2023-01-16T16:00:00.000Z","sp":9.08,"lxr_fc_rights":9.08},{"stockId":2796,"date":"2023-01-17T16:00:00.000Z","sp":9.35,"lxr_fc_rights":9.35},{"stockId":2796,"date":"2023-01-18T16:00:00.000Z","sp":9.2,"lxr_fc_rights":9.2},{"stockId":2796,"date":"2023-01-19T16:00:00.000Z","sp":9.43,"lxr_fc_rights":9.43},{"stockId":2796,"date":"2023-01-29T16:00:00.000Z","sp":9.64,"lxr_fc_rights":9.64},{"stockId":2796,"date":"2023-01-30T16:00:00.000Z","sp":9.81,"lxr_fc_rights":9.81},{"stockId":2796,"date":"2023-01-31T16:00:00.000Z","sp":9.85,"lxr_fc_rights":9.85},{"stockId":2796,"date":"2023-02-01T16:00:00.000Z","sp":9.8,"lxr_fc_rights":9.8},{"stockId":2796,"date":"2023-02-02T16:00:00.000Z","sp":9.9,"lxr_fc_rights":9.9},{"stockId":2796,"date":"2023-02-05T16:00:00.000Z","sp":9.94,"lxr_fc_rights":9.94},{"stockId":2796,"date":"2023-02-06T16:00:00.000Z","sp":10.06,"lxr_fc_rights":10.06},{"stockId":2796,"date":"2023-02-07T16:00:00.000Z","sp":10.19,"lxr_fc_rights":10.19},{"stockId":2796,"date":"2023-02-08T16:00:00.000Z","sp":10.46,"lxr_fc_rights":10.46},{"stockId":2796,"date":"2023-02-09T16:00:00.000Z","sp":10.3,"lxr_fc_rights":10.3},{"stockId":2796,"date":"2023-02-12T16:00:00.000Z","sp":10.36,"lxr_fc_rights":10.36},{"stockId":2796,"date":"2023-02-13T16:00:00.000Z","sp":11.4,"lxr_fc_rights":11.4},{"stockId":2796,"date":"2023-02-14T16:00:00.000Z","sp":11,"lxr_fc_rights":11},{"stockId":2796,"date":"2023-02-15T16:00:00.000Z","sp":10.63,"lxr_fc_rights":10.63},{"stockId":2796,"date":"2023-02-16T16:00:00.000Z","sp":10.15,"lxr_fc_rights":10.15},{"stockId":2796,"date":"2023-02-19T16:00:00.000Z","sp":10.09,"lxr_fc_rights":10.09},{"stockId":2796,"date":"2023-02-20T16:00:00.000Z","sp":10.16,"lxr_fc_rights":10.16},{"stockId":2796,"date":"2023-02-21T16:00:00.000Z","sp":10.07,"lxr_fc_rights":10.07},{"stockId":2796,"date":"2023-02-22T16:00:00.000Z","sp":9.93,"lxr_fc_rights":9.93},{"stockId":2796,"date":"2023-02-23T16:00:00.000Z","sp":9.94,"lxr_fc_rights":9.94},{"stockId":2796,"date":"2023-02-26T16:00:00.000Z","sp":9.77,"lxr_fc_rights":9.77},{"stockId":2796,"date":"2023-02-27T16:00:00.000Z","sp":9.99,"lxr_fc_rights":9.99},{"stockId":2796,"date":"2023-02-28T16:00:00.000Z","sp":10.17,"lxr_fc_rights":10.17},{"stockId":2796,"date":"2023-03-01T16:00:00.000Z","sp":10.77,"lxr_fc_rights":10.77},{"stockId":2796,"date":"2023-03-02T16:00:00.000Z","sp":10.52,"lxr_fc_rights":10.52},{"stockId":2796,"date":"2023-03-05T16:00:00.000Z","sp":11.57,"lxr_fc_rights":11.57},{"stockId":2796,"date":"2023-03-06T16:00:00.000Z","sp":12.73,"lxr_fc_rights":12.73},{"stockId":2796,"date":"2023-03-07T16:00:00.000Z","sp":14,"lxr_fc_rights":14},{"stockId":2796,"date":"2023-03-08T16:00:00.000Z","sp":15,"lxr_fc_rights":15},{"stockId":2796,"date":"2023-03-09T16:00:00.000Z","sp":13.5,"lxr_fc_rights":13.5},{"stockId":2796,"date":"2023-03-12T16:00:00.000Z","sp":13.59,"lxr_fc_rights":13.59},{"stockId":2796,"date":"2023-03-13T16:00:00.000Z","sp":13.42,"lxr_fc_rights":13.42},{"stockId":2796,"date":"2023-03-14T16:00:00.000Z","sp":14.11,"lxr_fc_rights":14.11},{"stockId":2796,"date":"2023-03-15T16:00:00.000Z","sp":13.62,"lxr_fc_rights":13.62},{"stockId":2796,"date":"2023-03-16T16:00:00.000Z","sp":13.02,"lxr_fc_rights":13.02},{"stockId":2796,"date":"2023-03-19T16:00:00.000Z","sp":12.29,"lxr_fc_rights":12.29},{"stockId":2796,"date":"2023-03-20T16:00:00.000Z","sp":12.62,"lxr_fc_rights":12.62},{"stockId":2796,"date":"2023-03-21T16:00:00.000Z","sp":12.61,"lxr_fc_rights":12.61},{"stockId":2796,"date":"2023-03-22T16:00:00.000Z","sp":12.88,"lxr_fc_rights":12.88},{"stockId":2796,"date":"2023-03-23T16:00:00.000Z","sp":12.61,"lxr_fc_rights":12.61},{"stockId":2796,"date":"2023-03-26T16:00:00.000Z","sp":12.29,"lxr_fc_rights":12.29},{"stockId":2796,"date":"2023-03-27T16:00:00.000Z","sp":12,"lxr_fc_rights":12},{"stockId":2796,"date":"2023-03-28T16:00:00.000Z","sp":12.01,"lxr_fc_rights":12.01},{"stockId":2796,"date":"2023-03-29T16:00:00.000Z","sp":12.55,"lxr_fc_rights":12.55},{"stockId":2796,"date":"2023-03-30T16:00:00.000Z","sp":12.3,"lxr_fc_rights":12.3},{"stockId":2796,"date":"2023-04-02T16:00:00.000Z","sp":12.59,"lxr_fc_rights":12.59},{"stockId":2796,"date":"2023-04-03T16:00:00.000Z","sp":12.67,"lxr_fc_rights":12.67},{"stockId":2796,"date":"2023-04-05T16:00:00.000Z","sp":12.76,"lxr_fc_rights":12.76},{"stockId":2796,"date":"2023-04-06T16:00:00.000Z","sp":11.92,"lxr_fc_rights":11.92},{"stockId":2796,"date":"2023-04-09T16:00:00.000Z","sp":11.36,"lxr_fc_rights":11.36},{"stockId":2796,"date":"2023-04-10T16:00:00.000Z","sp":11.32,"lxr_fc_rights":11.32},{"stockId":2796,"date":"2023-04-11T16:00:00.000Z","sp":11.48,"lxr_fc_rights":11.48},{"stockId":2796,"date":"2023-04-12T16:00:00.000Z","sp":11.01,"lxr_fc_rights":11.01},{"stockId":2796,"date":"2023-04-13T16:00:00.000Z","sp":11.12,"lxr_fc_rights":11.12},{"stockId":2796,"date":"2023-04-16T16:00:00.000Z","sp":10.91,"lxr_fc_rights":10.91},{"stockId":2796,"date":"2023-04-17T16:00:00.000Z","sp":11.03,"lxr_fc_rights":11.03},{"stockId":2796,"date":"2023-04-18T16:00:00.000Z","sp":10.98,"lxr_fc_rights":10.98},{"stockId":2796,"date":"2023-04-19T16:00:00.000Z","sp":11.34,"lxr_fc_rights":11.34},{"stockId":2796,"date":"2023-04-20T16:00:00.000Z","sp":11.61,"lxr_fc_rights":11.61},{"stockId":2796,"date":"2023-04-23T16:00:00.000Z","sp":10.56,"lxr_fc_rights":10.56},{"stockId":2796,"date":"2023-04-24T16:00:00.000Z","sp":10.24,"lxr_fc_rights":10.24},{"stockId":2796,"date":"2023-04-25T16:00:00.000Z","sp":10.3,"lxr_fc_rights":10.3},{"stockId":2796,"date":"2023-04-26T16:00:00.000Z","sp":10.18,"lxr_fc_rights":10.18},{"date":"2023-04-27T16:00:00.000Z","stockId":2796,"sp":10.61,"lxr_fc_rights":10.61},{"date":"2023-05-03T16:00:00.000Z","stockId":2796,"sp":10.56,"lxr_fc_rights":10.56},{"date":"2023-05-04T16:00:00.000Z","stockId":2796,"sp":10.25,"lxr_fc_rights":10.25},{"date":"2023-05-07T16:00:00.000Z","stockId":2796,"sp":10.31,"lxr_fc_rights":10.31},{"date":"2023-05-08T16:00:00.000Z","stockId":2796,"sp":9.99,"lxr_fc_rights":9.99},{"date":"2023-05-09T16:00:00.000Z","stockId":2796,"sp":10.13,"lxr_fc_rights":10.13},{"date":"2023-05-10T16:00:00.000Z","stockId":2796,"sp":10.14,"lxr_fc_rights":10.14},{"date":"2023-05-11T16:00:00.000Z","stockId":2796,"sp":9.94,"lxr_fc_rights":9.94},{"date":"2023-05-14T16:00:00.000Z","stockId":2796,"sp":10.11,"lxr_fc_rights":10.11},{"date":"2023-05-15T16:00:00.000Z","stockId":2796,"sp":9.96,"lxr_fc_rights":9.96},{"date":"2023-05-16T16:00:00.000Z","stockId":2796,"sp":10.32,"lxr_fc_rights":10.32},{"date":"2023-05-17T16:00:00.000Z","stockId":2796,"sp":10.56,"lxr_fc_rights":10.56},{"date":"2023-05-18T16:00:00.000Z","stockId":2796,"sp":10.65,"lxr_fc_rights":10.65},{"date":"2023-05-21T16:00:00.000Z","stockId":2796,"sp":10.81,"lxr_fc_rights":10.81},{"date":"2023-05-22T16:00:00.000Z","stockId":2796,"sp":10.56,"lxr_fc_rights":10.56},{"date":"2023-05-23T16:00:00.000Z","stockId":2796,"sp":10.72,"lxr_fc_rights":10.72},{"date":"2023-05-24T16:00:00.000Z","stockId":2796,"sp":10.58,"lxr_fc_rights":10.58},{"date":"2023-05-25T16:00:00.000Z","stockId":2796,"sp":10.62,"lxr_fc_rights":10.62},{"date":"2023-05-28T16:00:00.000Z","stockId":2796,"sp":10.66,"lxr_fc_rights":10.66},{"date":"2023-05-29T16:00:00.000Z","stockId":2796,"sp":10.88,"lxr_fc_rights":10.88},{"date":"2023-05-30T16:00:00.000Z","stockId":2796,"sp":11.01,"lxr_fc_rights":11.01},{"date":"2023-05-31T16:00:00.000Z","stockId":2796,"sp":10.87,"lxr_fc_rights":10.87},{"date":"2023-06-01T16:00:00.000Z","stockId":2796,"sp":10.87,"lxr_fc_rights":10.87},{"date":"2023-06-04T16:00:00.000Z","stockId":2796,"sp":11.08,"lxr_fc_rights":11.08},{"date":"2023-06-05T16:00:00.000Z","stockId":2796,"sp":10.74,"lxr_fc_rights":10.74},{"date":"2023-06-06T16:00:00.000Z","stockId":2796,"sp":10.96,"lxr_fc_rights":10.96},{"date":"2023-06-07T16:00:00.000Z","stockId":2796,"sp":10.75,"lxr_fc_rights":10.75},{"date":"2023-06-08T16:00:00.000Z","stockId":2796,"sp":10.86,"lxr_fc_rights":10.86},{"date":"2023-06-11T16:00:00.000Z","stockId":2796,"sp":11.25,"lxr_fc_rights":11.25},{"date":"2023-06-12T16:00:00.000Z","stockId":2796,"sp":11.25,"lxr_fc_rights":11.25},{"date":"2023-06-13T16:00:00.000Z","stockId":2796,"sp":11.25,"lxr_fc_rights":11.25},{"date":"2023-06-14T16:00:00.000Z","stockId":2796,"sp":11.27,"lxr_fc_rights":11.27},{"date":"2023-06-15T16:00:00.000Z","stockId":2796,"sp":11.4,"lxr_fc_rights":11.4},{"date":"2023-06-18T16:00:00.000Z","stockId":2796,"sp":11.49,"lxr_fc_rights":11.49},{"date":"2023-06-19T16:00:00.000Z","stockId":2796,"sp":11.25,"lxr_fc_rights":11.25},{"date":"2023-06-20T16:00:00.000Z","stockId":2796,"sp":10.96,"lxr_fc_rights":10.96},{"date":"2023-06-25T16:00:00.000Z","stockId":2796,"sp":10.51,"lxr_fc_rights":10.51},{"date":"2023-06-26T16:00:00.000Z","stockId":2796,"sp":10.72,"lxr_fc_rights":10.72},{"date":"2023-06-27T16:00:00.000Z","stockId":2796,"sp":11.79,"lxr_fc_rights":11.79},{"date":"2023-06-28T16:00:00.000Z","stockId":2796,"sp":12.28,"lxr_fc_rights":12.28},{"date":"2023-06-29T16:00:00.000Z","stockId":2796,"sp":12.17,"lxr_fc_rights":12.17},{"date":"2023-07-02T16:00:00.000Z","stockId":2796,"sp":12.25,"lxr_fc_rights":12.25},{"date":"2023-07-03T16:00:00.000Z","stockId":2796,"sp":12.6,"lxr_fc_rights":12.6},{"date":"2023-07-04T16:00:00.000Z","stockId":2796,"sp":12.1,"lxr_fc_rights":12.1},{"date":"2023-07-05T16:00:00.000Z","stockId":2796,"sp":12.2,"lxr_fc_rights":12.2},{"date":"2023-07-06T16:00:00.000Z","stockId":2796,"sp":12.09,"lxr_fc_rights":12.09},{"date":"2023-07-09T16:00:00.000Z","stockId":2796,"sp":11.94,"lxr_fc_rights":11.94},{"date":"2023-07-10T16:00:00.000Z","stockId":2796,"sp":11.77,"lxr_fc_rights":11.77},{"date":"2023-07-11T16:00:00.000Z","stockId":2796,"sp":11.37,"lxr_fc_rights":11.37},{"date":"2023-07-12T16:00:00.000Z","stockId":2796,"sp":11.56,"lxr_fc_rights":11.56},{"date":"2023-07-13T16:00:00.000Z","stockId":2796,"sp":11.66,"lxr_fc_rights":11.66},{"date":"2023-07-16T16:00:00.000Z","stockId":2796,"sp":11.49,"lxr_fc_rights":11.49},{"date":"2023-07-17T16:00:00.000Z","stockId":2796,"sp":11.24,"lxr_fc_rights":11.24},{"date":"2023-07-18T16:00:00.000Z","stockId":2796,"sp":11.24,"lxr_fc_rights":11.24},{"date":"2023-07-19T16:00:00.000Z","stockId":2796,"sp":10.98,"lxr_fc_rights":10.98},{"date":"2023-07-20T16:00:00.000Z","stockId":2796,"sp":10.9,"lxr_fc_rights":10.9},{"date":"2023-07-23T16:00:00.000Z","stockId":2796,"sp":11,"lxr_fc_rights":11},{"date":"2023-07-24T16:00:00.000Z","stockId":2796,"sp":11.05,"lxr_fc_rights":11.05},{"date":"2023-07-25T16:00:00.000Z","stockId":2796,"sp":10.69,"lxr_fc_rights":10.69},{"date":"2023-07-26T16:00:00.000Z","stockId":2796,"sp":10.51,"lxr_fc_rights":10.51},{"date":"2023-07-27T16:00:00.000Z","stockId":2796,"sp":10.54,"lxr_fc_rights":10.54},{"date":"2023-07-30T16:00:00.000Z","stockId":2796,"sp":10.65,"lxr_fc_rights":10.65},{"date":"2023-07-31T16:00:00.000Z","stockId":2796,"sp":10.68,"lxr_fc_rights":10.68},{"date":"2023-08-01T16:00:00.000Z","stockId":2796,"sp":10.68,"lxr_fc_rights":10.68},{"date":"2023-08-02T16:00:00.000Z","stockId":2796,"sp":10.63,"lxr_fc_rights":10.63},{"date":"2023-08-03T16:00:00.000Z","stockId":2796,"sp":10.83,"lxr_fc_rights":10.83},{"date":"2023-08-06T16:00:00.000Z","stockId":2796,"sp":10.76,"lxr_fc_rights":10.76},{"date":"2023-08-07T16:00:00.000Z","stockId":2796,"sp":10.72,"lxr_fc_rights":10.72},{"date":"2023-08-08T16:00:00.000Z","stockId":2796,"sp":10.54,"lxr_fc_rights":10.54},{"date":"2023-08-09T16:00:00.000Z","stockId":2796,"sp":10.49,"lxr_fc_rights":10.49},{"date":"2023-08-10T16:00:00.000Z","stockId":2796,"sp":10.38,"lxr_fc_rights":10.38},{"date":"2023-08-13T16:00:00.000Z","stockId":2796,"sp":10.45,"lxr_fc_rights":10.45},{"date":"2023-08-14T16:00:00.000Z","stockId":2796,"sp":10.4,"lxr_fc_rights":10.4},{"date":"2023-08-15T16:00:00.000Z","stockId":2796,"sp":10.21,"lxr_fc_rights":10.21},{"date":"2023-08-16T16:00:00.000Z","stockId":2796,"sp":10.52,"lxr_fc_rights":10.52},{"date":"2023-08-17T16:00:00.000Z","stockId":2796,"sp":10.25,"lxr_fc_rights":10.25},{"date":"2023-08-20T16:00:00.000Z","stockId":2796,"sp":10.28,"lxr_fc_rights":10.28},{"date":"2023-08-21T16:00:00.000Z","stockId":2796,"sp":10.5,"lxr_fc_rights":10.5},{"date":"2023-08-22T16:00:00.000Z","stockId":2796,"sp":10.38,"lxr_fc_rights":10.38},{"date":"2023-08-23T16:00:00.000Z","stockId":2796,"sp":10.31,"lxr_fc_rights":10.31},{"date":"2023-08-24T16:00:00.000Z","stockId":2796,"sp":9.86,"lxr_fc_rights":9.86},{"date":"2023-08-27T16:00:00.000Z","stockId":2796,"sp":9.97,"lxr_fc_rights":9.97},{"date":"2023-08-28T16:00:00.000Z","stockId":2796,"sp":10.49,"lxr_fc_rights":10.49},{"date":"2023-08-29T16:00:00.000Z","stockId":2796,"sp":10.77,"lxr_fc_rights":10.77},{"date":"2023-08-30T16:00:00.000Z","stockId":2796,"sp":10.73,"lxr_fc_rights":10.73},{"date":"2023-08-31T16:00:00.000Z","stockId":2796,"sp":10.66,"lxr_fc_rights":10.66},{"date":"2023-09-03T16:00:00.000Z","stockId":2796,"sp":10.79,"lxr_fc_rights":10.79},{"date":"2023-09-04T16:00:00.000Z","stockId":2796,"sp":10.84,"lxr_fc_rights":10.84},{"date":"2023-09-05T16:00:00.000Z","stockId":2796,"sp":10.98,"lxr_fc_rights":10.98},{"date":"2023-09-06T16:00:00.000Z","stockId":2796,"sp":10.81,"lxr_fc_rights":10.81},{"date":"2023-09-07T16:00:00.000Z","stockId":2796,"sp":10.96,"lxr_fc_rights":10.96},{"date":"2023-09-10T16:00:00.000Z","stockId":2796,"sp":10.98,"lxr_fc_rights":10.98},{"date":"2023-09-11T16:00:00.000Z","stockId":2796,"sp":10.97,"lxr_fc_rights":10.97},{"date":"2023-09-12T16:00:00.000Z","stockId":2796,"sp":10.76,"lxr_fc_rights":10.76},{"date":"2023-09-13T16:00:00.000Z","stockId":2796,"sp":11.84,"lxr_fc_rights":11.84},{"date":"2023-09-14T16:00:00.000Z","stockId":2796,"sp":11.37,"lxr_fc_rights":11.37},{"date":"2023-09-17T16:00:00.000Z","stockId":2796,"sp":11.54,"lxr_fc_rights":11.54},{"date":"2023-09-18T16:00:00.000Z","stockId":2796,"sp":11.1,"lxr_fc_rights":11.1},{"date":"2023-09-19T16:00:00.000Z","stockId":2796,"sp":10.68,"lxr_fc_rights":10.68},{"date":"2023-09-20T16:00:00.000Z","stockId":2796,"sp":11.75,"lxr_fc_rights":11.75},{"date":"2023-09-21T16:00:00.000Z","stockId":2796,"sp":12,"lxr_fc_rights":12},{"date":"2023-09-24T16:00:00.000Z","stockId":2796,"sp":12.05,"lxr_fc_rights":12.05},{"date":"2023-09-25T16:00:00.000Z","stockId":2796,"sp":11.74,"lxr_fc_rights":11.74},{"date":"2023-09-26T16:00:00.000Z","stockId":2796,"sp":11.39,"lxr_fc_rights":11.39},{"date":"2023-09-27T16:00:00.000Z","stockId":2796,"sp":11.46,"lxr_fc_rights":11.46},{"date":"2023-10-08T16:00:00.000Z","stockId":2796,"sp":11.69,"lxr_fc_rights":11.69},{"date":"2023-10-09T16:00:00.000Z","stockId":2796,"sp":12.86,"lxr_fc_rights":12.86},{"date":"2023-10-10T16:00:00.000Z","stockId":2796,"sp":12.61,"lxr_fc_rights":12.61},{"date":"2023-10-11T16:00:00.000Z","stockId":2796,"sp":12.64,"lxr_fc_rights":12.64},{"date":"2023-10-12T16:00:00.000Z","stockId":2796,"sp":12.97,"lxr_fc_rights":12.97},{"date":"2023-10-15T16:00:00.000Z","stockId":2796,"sp":12.53,"lxr_fc_rights":12.53},{"date":"2023-10-16T16:00:00.000Z","stockId":2796,"sp":13.07,"lxr_fc_rights":13.07},{"date":"2023-10-17T16:00:00.000Z","stockId":2796,"sp":13.19,"lxr_fc_rights":13.19},{"date":"2023-10-18T16:00:00.000Z","stockId":2796,"sp":13.35,"lxr_fc_rights":13.35},{"date":"2023-10-19T16:00:00.000Z","stockId":2796,"sp":12.02,"lxr_fc_rights":12.02},{"date":"2023-10-22T16:00:00.000Z","stockId":2796,"sp":13.22,"lxr_fc_rights":13.22},{"date":"2023-10-23T16:00:00.000Z","stockId":2796,"sp":12.76,"lxr_fc_rights":12.76},{"date":"2023-10-24T16:00:00.000Z","stockId":2796,"sp":12.69,"lxr_fc_rights":12.69},{"date":"2023-10-25T16:00:00.000Z","stockId":2796,"sp":12.65,"lxr_fc_rights":12.65},{"date":"2023-10-26T16:00:00.000Z","stockId":2796,"sp":12.33,"lxr_fc_rights":12.33},{"date":"2023-10-29T16:00:00.000Z","stockId":2796,"sp":12.54,"lxr_fc_rights":12.54},{"date":"2023-10-30T16:00:00.000Z","stockId":2796,"sp":12.22,"lxr_fc_rights":12.22},{"date":"2023-10-31T16:00:00.000Z","stockId":2796,"sp":12.12,"lxr_fc_rights":12.12},{"date":"2023-11-01T16:00:00.000Z","stockId":2796,"sp":11.75,"lxr_fc_rights":11.75},{"date":"2023-11-02T16:00:00.000Z","stockId":2796,"sp":11.86,"lxr_fc_rights":11.86},{"date":"2023-11-05T16:00:00.000Z","stockId":2796,"sp":12.14,"lxr_fc_rights":12.14},{"date":"2023-11-06T16:00:00.000Z","stockId":2796,"sp":12.25,"lxr_fc_rights":12.25},{"date":"2023-11-07T16:00:00.000Z","stockId":2796,"sp":12.14,"lxr_fc_rights":12.14},{"date":"2023-11-08T16:00:00.000Z","stockId":2796,"sp":11.87,"lxr_fc_rights":11.87},{"date":"2023-11-09T16:00:00.000Z","stockId":2796,"sp":12,"lxr_fc_rights":12},{"date":"2023-11-12T16:00:00.000Z","stockId":2796,"sp":12.19,"lxr_fc_rights":12.19},{"date":"2023-11-13T16:00:00.000Z","stockId":2796,"sp":12.56,"lxr_fc_rights":12.56},{"date":"2023-11-14T16:00:00.000Z","stockId":2796,"sp":12.56,"lxr_fc_rights":12.56},{"date":"2023-11-15T16:00:00.000Z","stockId":2796,"sp":12.47,"lxr_fc_rights":12.47},{"date":"2023-11-16T16:00:00.000Z","stockId":2796,"sp":12.83,"lxr_fc_rights":12.83},{"date":"2023-11-19T16:00:00.000Z","stockId":2796,"sp":13.08,"lxr_fc_rights":13.08},{"date":"2023-11-20T16:00:00.000Z","stockId":2796,"sp":12.84,"lxr_fc_rights":12.84},{"date":"2023-11-21T16:00:00.000Z","stockId":2796,"sp":12.57,"lxr_fc_rights":12.57},{"date":"2023-11-22T16:00:00.000Z","stockId":2796,"sp":13.08,"lxr_fc_rights":13.08},{"date":"2023-11-23T16:00:00.000Z","stockId":2796,"sp":13.11,"lxr_fc_rights":13.11},{"date":"2023-11-26T16:00:00.000Z","stockId":2796,"sp":13.03,"lxr_fc_rights":13.03},{"date":"2023-11-27T16:00:00.000Z","stockId":2796,"sp":13.87,"lxr_fc_rights":13.87},{"date":"2023-11-28T16:00:00.000Z","stockId":2796,"sp":14.1,"lxr_fc_rights":14.1},{"date":"2023-11-29T16:00:00.000Z","stockId":2796,"sp":13.5,"lxr_fc_rights":13.5},{"date":"2023-11-30T16:00:00.000Z","stockId":2796,"sp":13.99,"lxr_fc_rights":13.99},{"date":"2023-12-03T16:00:00.000Z","stockId":2796,"sp":13.65,"lxr_fc_rights":13.65},{"date":"2023-12-04T16:00:00.000Z","stockId":2796,"sp":12.72,"lxr_fc_rights":12.72},{"date":"2023-12-05T16:00:00.000Z","stockId":2796,"sp":12.1,"lxr_fc_rights":12.1},{"date":"2023-12-06T16:00:00.000Z","stockId":2796,"sp":11.75,"lxr_fc_rights":11.75},{"date":"2023-12-07T16:00:00.000Z","stockId":2796,"sp":11.82,"lxr_fc_rights":11.82},{"date":"2023-12-10T16:00:00.000Z","stockId":2796,"sp":11.91,"lxr_fc_rights":11.91},{"date":"2023-12-11T16:00:00.000Z","stockId":2796,"sp":12.02,"lxr_fc_rights":12.02},{"date":"2023-12-12T16:00:00.000Z","stockId":2796,"sp":11.71,"lxr_fc_rights":11.71},{"date":"2023-12-13T16:00:00.000Z","stockId":2796,"sp":11.77,"lxr_fc_rights":11.77},{"date":"2023-12-14T16:00:00.000Z","stockId":2796,"sp":11.42,"lxr_fc_rights":11.42},{"date":"2023-12-17T16:00:00.000Z","stockId":2796,"sp":11.26,"lxr_fc_rights":11.26},{"date":"2023-12-18T16:00:00.000Z","stockId":2796,"sp":11.32,"lxr_fc_rights":11.32},{"date":"2023-12-19T16:00:00.000Z","stockId":2796,"sp":11.21,"lxr_fc_rights":11.21},{"date":"2023-12-20T16:00:00.000Z","stockId":2796,"sp":11.3,"lxr_fc_rights":11.3},{"date":"2023-12-21T16:00:00.000Z","stockId":2796,"sp":11,"lxr_fc_rights":11},{"date":"2023-12-24T16:00:00.000Z","stockId":2796,"sp":10.83,"lxr_fc_rights":10.83},{"date":"2023-12-25T16:00:00.000Z","stockId":2796,"sp":10.6,"lxr_fc_rights":10.6},{"date":"2023-12-26T16:00:00.000Z","stockId":2796,"sp":10.82,"lxr_fc_rights":10.82},{"date":"2023-12-27T16:00:00.000Z","stockId":2796,"sp":11.02,"lxr_fc_rights":11.02},{"date":"2023-12-28T16:00:00.000Z","stockId":2796,"sp":11.31,"lxr_fc_rights":11.31},{"date":"2024-01-01T16:00:00.000Z","stockId":2796,"sp":11.35,"lxr_fc_rights":11.35},{"date":"2024-01-02T16:00:00.000Z","stockId":2796,"sp":11.36,"lxr_fc_rights":11.36},{"date":"2024-01-03T16:00:00.000Z","stockId":2796,"sp":11.33,"lxr_fc_rights":11.33},{"date":"2024-01-04T16:00:00.000Z","stockId":2796,"sp":11.04,"lxr_fc_rights":11.04},{"date":"2024-01-07T16:00:00.000Z","stockId":2796,"sp":10.82,"lxr_fc_rights":10.82},{"date":"2024-01-08T16:00:00.000Z","stockId":2796,"sp":11.04,"lxr_fc_rights":11.04},{"date":"2024-01-09T16:00:00.000Z","stockId":2796,"sp":10.72,"lxr_fc_rights":10.72},{"date":"2024-01-10T16:00:00.000Z","stockId":2796,"sp":11.04,"lxr_fc_rights":11.04},{"date":"2024-01-11T16:00:00.000Z","stockId":2796,"sp":10.93,"lxr_fc_rights":10.93},{"date":"2024-01-14T16:00:00.000Z","stockId":2796,"sp":10.82,"lxr_fc_rights":10.82},{"date":"2024-01-15T16:00:00.000Z","stockId":2796,"sp":10.62,"lxr_fc_rights":10.62},{"date":"2024-01-16T16:00:00.000Z","stockId":2796,"sp":10.36,"lxr_fc_rights":10.36},{"date":"2024-01-17T16:00:00.000Z","stockId":2796,"sp":10.34,"lxr_fc_rights":10.34},{"date":"2024-01-18T16:00:00.000Z","stockId":2796,"sp":10.2,"lxr_fc_rights":10.2},{"date":"2024-01-21T16:00:00.000Z","stockId":2796,"sp":9.61,"lxr_fc_rights":9.61},{"date":"2024-01-22T16:00:00.000Z","stockId":2796,"sp":9.55,"lxr_fc_rights":9.55},{"date":"2024-01-23T16:00:00.000Z","stockId":2796,"sp":9.64,"lxr_fc_rights":9.64},{"date":"2024-01-24T16:00:00.000Z","stockId":2796,"sp":10.12,"lxr_fc_rights":10.12},{"date":"2024-01-25T16:00:00.000Z","stockId":2796,"sp":10.12,"lxr_fc_rights":10.12},{"date":"2024-01-28T16:00:00.000Z","stockId":2796,"sp":9.75,"lxr_fc_rights":9.75},{"date":"2024-01-29T16:00:00.000Z","stockId":2796,"sp":9.36,"lxr_fc_rights":9.36},{"date":"2024-01-30T16:00:00.000Z","stockId":2796,"sp":8.58,"lxr_fc_rights":8.58},{"date":"2024-01-31T16:00:00.000Z","stockId":2796,"sp":8.53,"lxr_fc_rights":8.53},{"date":"2024-02-01T16:00:00.000Z","stockId":2796,"sp":8.04,"lxr_fc_rights":8.04},{"date":"2024-02-04T16:00:00.000Z","stockId":2796,"sp":7.24,"lxr_fc_rights":7.24},{"date":"2024-02-05T16:00:00.000Z","stockId":2796,"sp":6.54,"lxr_fc_rights":6.54},{"date":"2024-02-06T16:00:00.000Z","stockId":2796,"sp":5.89,"lxr_fc_rights":5.89},{"date":"2024-02-07T16:00:00.000Z","stockId":2796,"sp":6.48,"lxr_fc_rights":6.48},{"date":"2024-02-18T16:00:00.000Z","stockId":2796,"sp":7.13,"lxr_fc_rights":7.13},{"date":"2024-02-19T16:00:00.000Z","stockId":2796,"sp":7.22,"lxr_fc_rights":7.22},{"date":"2024-02-20T16:00:00.000Z","stockId":2796,"sp":7.53,"lxr_fc_rights":7.53},{"date":"2024-02-21T16:00:00.000Z","stockId":2796,"sp":8,"lxr_fc_rights":8},{"date":"2024-02-22T16:00:00.000Z","stockId":2796,"sp":8.49,"lxr_fc_rights":8.49},{"date":"2024-02-25T16:00:00.000Z","stockId":2796,"sp":8.64,"lxr_fc_rights":8.64},{"date":"2024-02-26T16:00:00.000Z","stockId":2796,"sp":9.33,"lxr_fc_rights":9.33},{"date":"2024-02-27T16:00:00.000Z","stockId":2796,"sp":8.4,"lxr_fc_rights":8.4},{"date":"2024-02-28T16:00:00.000Z","stockId":2796,"sp":8.71,"lxr_fc_rights":8.71},{"date":"2024-02-29T16:00:00.000Z","stockId":2796,"sp":8.84,"lxr_fc_rights":8.84},{"date":"2024-03-03T16:00:00.000Z","stockId":2796,"sp":8.93,"lxr_fc_rights":8.93},{"date":"2024-03-04T16:00:00.000Z","stockId":2796,"sp":8.67,"lxr_fc_rights":8.67},{"date":"2024-03-05T16:00:00.000Z","stockId":2796,"sp":8.85,"lxr_fc_rights":8.85},{"date":"2024-03-06T16:00:00.000Z","stockId":2796,"sp":8.75,"lxr_fc_rights":8.75},{"date":"2024-03-07T16:00:00.000Z","stockId":2796,"sp":9.07,"lxr_fc_rights":9.07},{"date":"2024-03-10T16:00:00.000Z","stockId":2796,"sp":9.98,"lxr_fc_rights":9.98},{"date":"2024-03-11T16:00:00.000Z","stockId":2796,"sp":9.63,"lxr_fc_rights":9.63},{"date":"2024-03-12T16:00:00.000Z","stockId":2796,"sp":9.46,"lxr_fc_rights":9.46},{"date":"2024-03-13T16:00:00.000Z","stockId":2796,"sp":9.3,"lxr_fc_rights":9.3},{"date":"2024-03-14T16:00:00.000Z","stockId":2796,"sp":9.4,"lxr_fc_rights":9.4},{"date":"2024-03-17T16:00:00.000Z","stockId":2796,"sp":9.59,"lxr_fc_rights":9.59},{"date":"2024-03-18T16:00:00.000Z","stockId":2796,"sp":9.96,"lxr_fc_rights":9.96},{"date":"2024-03-19T16:00:00.000Z","stockId":2796,"sp":9.96,"lxr_fc_rights":9.96},{"date":"2024-03-20T16:00:00.000Z","stockId":2796,"sp":9.99,"lxr_fc_rights":9.99},{"date":"2024-03-21T16:00:00.000Z","stockId":2796,"sp":9.91,"lxr_fc_rights":9.91},{"date":"2024-03-24T16:00:00.000Z","stockId":2796,"sp":9.64,"lxr_fc_rights":9.64},{"date":"2024-03-25T16:00:00.000Z","stockId":2796,"sp":9.73,"lxr_fc_rights":9.73},{"date":"2024-03-26T16:00:00.000Z","stockId":2796,"sp":9.14,"lxr_fc_rights":9.14},{"date":"2024-03-27T16:00:00.000Z","stockId":2796,"sp":9.49,"lxr_fc_rights":9.49},{"date":"2024-03-28T16:00:00.000Z","stockId":2796,"sp":10.44,"lxr_fc_rights":10.44},{"date":"2024-03-31T16:00:00.000Z","stockId":2796,"sp":11.48,"lxr_fc_rights":11.48},{"date":"2024-04-01T16:00:00.000Z","stockId":2796,"sp":12.63,"lxr_fc_rights":12.63},{"date":"2024-04-02T16:00:00.000Z","stockId":2796,"sp":13.89,"lxr_fc_rights":13.89},{"date":"2024-04-07T16:00:00.000Z","stockId":2796,"sp":15.28,"lxr_fc_rights":15.28},{"date":"2024-04-08T16:00:00.000Z","stockId":2796,"sp":13.75,"lxr_fc_rights":13.75},{"date":"2024-04-09T16:00:00.000Z","stockId":2796,"sp":12.66,"lxr_fc_rights":12.66},{"date":"2024-04-10T16:00:00.000Z","stockId":2796,"sp":11.39,"lxr_fc_rights":11.39},{"date":"2024-04-11T16:00:00.000Z","stockId":2796,"sp":10.25,"lxr_fc_rights":10.25},{"date":"2024-04-14T16:00:00.000Z","stockId":2796,"sp":9.23,"lxr_fc_rights":9.23},{"date":"2024-04-15T16:00:00.000Z","stockId":2796,"sp":8.31,"lxr_fc_rights":8.31},{"date":"2024-04-16T16:00:00.000Z","stockId":2796,"sp":8.88,"lxr_fc_rights":8.88},{"date":"2024-04-17T16:00:00.000Z","stockId":2796,"sp":8.8,"lxr_fc_rights":8.8},{"date":"2024-04-18T16:00:00.000Z","stockId":2796,"sp":8.55,"lxr_fc_rights":8.55},{"date":"2024-04-21T16:00:00.000Z","stockId":2796,"sp":8.23,"lxr_fc_rights":8.23},{"date":"2024-04-22T16:00:00.000Z","stockId":2796,"sp":8.21,"lxr_fc_rights":8.21},{"date":"2024-04-23T16:00:00.000Z","stockId":2796,"sp":8.65,"lxr_fc_rights":8.65},{"date":"2024-04-24T16:00:00.000Z","stockId":2796,"sp":8.9,"lxr_fc_rights":8.9},{"date":"2024-04-25T16:00:00.000Z","stockId":2796,"sp":9.06,"lxr_fc_rights":9.06},{"date":"2024-04-28T16:00:00.000Z","stockId":2796,"sp":9.17,"lxr_fc_rights":9.17},{"date":"2024-04-29T16:00:00.000Z","stockId":2796,"sp":8.84,"lxr_fc_rights":8.84},{"date":"2024-05-05T16:00:00.000Z","stockId":2796,"sp":8.93,"lxr_fc_rights":8.93},{"date":"2024-05-06T16:00:00.000Z","stockId":2796,"sp":9.18,"lxr_fc_rights":9.18},{"date":"2024-05-07T16:00:00.000Z","stockId":2796,"sp":9.02,"lxr_fc_rights":9.02},{"date":"2024-05-08T16:00:00.000Z","stockId":2796,"sp":9.14,"lxr_fc_rights":9.14},{"date":"2024-05-09T16:00:00.000Z","stockId":2796,"sp":8.97,"lxr_fc_rights":8.97},{"sp":8.68,"stockId":2796,"date":"2024-05-12T16:00:00.000Z","lxr_fc_rights":8.68},{"sp":8.86,"stockId":2796,"date":"2024-05-13T16:00:00.000Z","lxr_fc_rights":8.86},{"sp":8.89,"stockId":2796,"date":"2024-05-14T16:00:00.000Z","lxr_fc_rights":8.89},{"sp":9.55,"stockId":2796,"date":"2024-05-15T16:00:00.000Z","lxr_fc_rights":9.55},{"sp":9.29,"stockId":2796,"date":"2024-05-16T16:00:00.000Z","lxr_fc_rights":9.29},{"sp":9.17,"stockId":2796,"date":"2024-05-19T16:00:00.000Z","lxr_fc_rights":9.17},{"sp":9.04,"stockId":2796,"date":"2024-05-20T16:00:00.000Z","lxr_fc_rights":9.04},{"sp":9.12,"stockId":2796,"date":"2024-05-21T16:00:00.000Z","lxr_fc_rights":9.12},{"sp":8.82,"stockId":2796,"date":"2024-05-22T16:00:00.000Z","lxr_fc_rights":8.82},{"sp":8.68,"stockId":2796,"date":"2024-05-23T16:00:00.000Z","lxr_fc_rights":8.68},{"sp":8.64,"stockId":2796,"date":"2024-05-26T16:00:00.000Z","lxr_fc_rights":8.64},{"sp":8.51,"stockId":2796,"date":"2024-05-27T16:00:00.000Z","lxr_fc_rights":8.51},{"sp":8.52,"stockId":2796,"date":"2024-05-28T16:00:00.000Z","lxr_fc_rights":8.52},{"sp":8.36,"stockId":2796,"date":"2024-05-29T16:00:00.000Z","lxr_fc_rights":8.36},{"sp":8.59,"stockId":2796,"date":"2024-05-30T16:00:00.000Z","lxr_fc_rights":8.59},{"sp":8.49,"stockId":2796,"date":"2024-06-02T16:00:00.000Z","lxr_fc_rights":8.49},{"sp":8.11,"stockId":2796,"date":"2024-06-03T16:00:00.000Z","lxr_fc_rights":8.11},{"sp":7.83,"stockId":2796,"date":"2024-06-04T16:00:00.000Z","lxr_fc_rights":7.83},{"sp":7.42,"stockId":2796,"date":"2024-06-05T16:00:00.000Z","lxr_fc_rights":7.42},{"sp":7.67,"stockId":2796,"date":"2024-06-06T16:00:00.000Z","lxr_fc_rights":7.67},{"sp":7.67,"stockId":2796,"date":"2024-06-10T16:00:00.000Z","lxr_fc_rights":7.67},{"sp":8.01,"stockId":2796,"date":"2024-06-11T16:00:00.000Z","lxr_fc_rights":8.01},{"sp":7.99,"stockId":2796,"date":"2024-06-12T16:00:00.000Z","lxr_fc_rights":7.99},{"sp":8.15,"stockId":2796,"date":"2024-06-13T16:00:00.000Z","lxr_fc_rights":8.15},{"sp":8.05,"stockId":2796,"date":"2024-06-16T16:00:00.000Z","lxr_fc_rights":8.05},{"sp":8.3,"stockId":2796,"date":"2024-06-17T16:00:00.000Z","lxr_fc_rights":8.3},{"sp":8.25,"stockId":2796,"date":"2024-06-18T16:00:00.000Z","lxr_fc_rights":8.25},{"sp":7.97,"stockId":2796,"date":"2024-06-19T16:00:00.000Z","lxr_fc_rights":7.97},{"sp":8.13,"stockId":2796,"date":"2024-06-20T16:00:00.000Z","lxr_fc_rights":8.13},{"sp":7.65,"stockId":2796,"date":"2024-06-23T16:00:00.000Z","lxr_fc_rights":7.65},{"sp":7.64,"stockId":2796,"date":"2024-06-24T16:00:00.000Z","lxr_fc_rights":7.64},{"sp":8.02,"stockId":2796,"date":"2024-06-25T16:00:00.000Z","lxr_fc_rights":8.02},{"date":"2024-06-26T16:00:00.000Z","stockId":2796,"sp":7.86,"lxr_fc_rights":7.86},{"date":"2024-06-27T16:00:00.000Z","stockId":2796,"sp":7.95,"lxr_fc_rights":7.95},{"date":"2024-06-30T16:00:00.000Z","stockId":2796,"sp":7.87,"lxr_fc_rights":7.87},{"date":"2024-07-01T16:00:00.000Z","stockId":2796,"sp":7.89,"lxr_fc_rights":7.89},{"date":"2024-07-02T16:00:00.000Z","stockId":2796,"sp":7.74,"lxr_fc_rights":7.74},{"date":"2024-07-03T16:00:00.000Z","stockId":2796,"sp":7.42,"lxr_fc_rights":7.42},{"date":"2024-07-04T16:00:00.000Z","stockId":2796,"sp":7.56,"lxr_fc_rights":7.56},{"date":"2024-07-07T16:00:00.000Z","stockId":2796,"sp":7.3,"lxr_fc_rights":7.3},{"date":"2024-07-08T16:00:00.000Z","stockId":2796,"sp":7.45,"lxr_fc_rights":7.45},{"date":"2024-07-09T16:00:00.000Z","stockId":2796,"sp":7.26,"lxr_fc_rights":7.26},{"date":"2024-07-10T16:00:00.000Z","stockId":2796,"sp":7.67,"lxr_fc_rights":7.67},{"date":"2024-07-11T16:00:00.000Z","stockId":2796,"sp":7.54,"lxr_fc_rights":7.54},{"date":"2024-07-14T16:00:00.000Z","stockId":2796,"sp":7.94,"lxr_fc_rights":7.94},{"date":"2024-07-15T16:00:00.000Z","stockId":2796,"sp":7.84,"lxr_fc_rights":7.84},{"date":"2024-07-16T16:00:00.000Z","stockId":2796,"sp":7.5,"lxr_fc_rights":7.5},{"date":"2024-07-17T16:00:00.000Z","stockId":2796,"sp":7.36,"lxr_fc_rights":7.36},{"date":"2024-07-18T16:00:00.000Z","stockId":2796,"sp":7.36,"lxr_fc_rights":7.36},{"date":"2024-07-21T16:00:00.000Z","stockId":2796,"sp":7.5,"lxr_fc_rights":7.5},{"date":"2024-07-22T16:00:00.000Z","stockId":2796,"sp":7.44,"lxr_fc_rights":7.44},{"date":"2024-07-23T16:00:00.000Z","stockId":2796,"sp":8.18,"lxr_fc_rights":8.18},{"date":"2024-07-24T16:00:00.000Z","stockId":2796,"sp":8.13,"lxr_fc_rights":8.13},{"date":"2024-07-25T16:00:00.000Z","stockId":2796,"sp":8.09,"lxr_fc_rights":8.09},{"date":"2024-07-28T16:00:00.000Z","stockId":2796,"sp":8.3,"lxr_fc_rights":8.3},{"date":"2024-07-29T16:00:00.000Z","stockId":2796,"sp":8.03,"lxr_fc_rights":8.03},{"date":"2024-07-30T16:00:00.000Z","stockId":2796,"sp":8.22,"lxr_fc_rights":8.22},{"date":"2024-07-31T16:00:00.000Z","stockId":2796,"sp":8.42,"lxr_fc_rights":8.42},{"date":"2024-08-01T16:00:00.000Z","stockId":2796,"sp":8.23,"lxr_fc_rights":8.23},{"date":"2024-08-04T16:00:00.000Z","stockId":2796,"sp":7.88,"lxr_fc_rights":7.88},{"date":"2024-08-05T16:00:00.000Z","stockId":2796,"sp":8.12,"lxr_fc_rights":8.12},{"date":"2024-08-06T16:00:00.000Z","stockId":2796,"sp":8.93,"lxr_fc_rights":8.93},{"date":"2024-08-07T16:00:00.000Z","stockId":2796,"sp":8.69,"lxr_fc_rights":8.69},{"date":"2024-08-08T16:00:00.000Z","stockId":2796,"sp":8.46,"lxr_fc_rights":8.46},{"date":"2024-08-11T16:00:00.000Z","stockId":2796,"sp":8.24,"lxr_fc_rights":8.24},{"date":"2024-08-12T16:00:00.000Z","stockId":2796,"sp":8.18,"lxr_fc_rights":8.18},{"date":"2024-08-13T16:00:00.000Z","stockId":2796,"sp":8.62,"lxr_fc_rights":8.62},{"date":"2024-08-14T16:00:00.000Z","stockId":2796,"sp":8.54,"lxr_fc_rights":8.54},{"date":"2024-08-15T16:00:00.000Z","stockId":2796,"sp":8.6,"lxr_fc_rights":8.6},{"date":"2024-08-18T16:00:00.000Z","stockId":2796,"sp":8.75,"lxr_fc_rights":8.75},{"date":"2024-08-19T16:00:00.000Z","stockId":2796,"sp":8.91,"lxr_fc_rights":8.91},{"date":"2024-08-20T16:00:00.000Z","stockId":2796,"sp":9.03,"lxr_fc_rights":9.03},{"date":"2024-08-21T16:00:00.000Z","stockId":2796,"sp":8.46,"lxr_fc_rights":8.46},{"date":"2024-08-22T16:00:00.000Z","stockId":2796,"sp":8.23,"lxr_fc_rights":8.23},{"date":"2024-08-25T16:00:00.000Z","stockId":2796,"sp":8.68,"lxr_fc_rights":8.68},{"date":"2024-08-26T16:00:00.000Z","stockId":2796,"sp":8.28,"lxr_fc_rights":8.28},{"date":"2024-08-27T16:00:00.000Z","stockId":2796,"sp":8.32,"lxr_fc_rights":8.32},{"date":"2024-08-28T16:00:00.000Z","stockId":2796,"sp":8.57,"lxr_fc_rights":8.57},{"date":"2024-08-29T16:00:00.000Z","stockId":2796,"sp":8.91,"lxr_fc_rights":8.91},{"date":"2024-09-01T16:00:00.000Z","stockId":2796,"sp":8.89,"lxr_fc_rights":8.89},{"date":"2024-09-02T16:00:00.000Z","stockId":2796,"sp":9.07,"lxr_fc_rights":9.07},{"date":"2024-09-03T16:00:00.000Z","stockId":2796,"sp":9.02,"lxr_fc_rights":9.02},{"date":"2024-09-04T16:00:00.000Z","stockId":2796,"sp":9.07,"lxr_fc_rights":9.07},{"date":"2024-09-05T16:00:00.000Z","stockId":2796,"sp":8.8,"lxr_fc_rights":8.8},{"date":"2024-09-08T16:00:00.000Z","stockId":2796,"sp":8.76,"lxr_fc_rights":8.76},{"date":"2024-09-09T16:00:00.000Z","stockId":2796,"sp":8.87,"lxr_fc_rights":8.87},{"date":"2024-09-10T16:00:00.000Z","stockId":2796,"sp":8.73,"lxr_fc_rights":8.73},{"date":"2024-09-11T16:00:00.000Z","stockId":2796,"sp":8.74,"lxr_fc_rights":8.74},{"date":"2024-09-12T16:00:00.000Z","stockId":2796,"sp":8.48,"lxr_fc_rights":8.48},{"date":"2024-09-17T16:00:00.000Z","stockId":2796,"sp":8.42,"lxr_fc_rights":8.42},{"date":"2024-09-18T16:00:00.000Z","stockId":2796,"sp":8.56,"lxr_fc_rights":8.56},{"date":"2024-09-19T16:00:00.000Z","stockId":2796,"sp":8.77,"lxr_fc_rights":8.77},{"date":"2024-09-22T16:00:00.000Z","stockId":2796,"sp":8.75,"lxr_fc_rights":8.75},{"date":"2024-09-23T16:00:00.000Z","stockId":2796,"sp":8.96,"lxr_fc_rights":8.96},{"date":"2024-09-24T16:00:00.000Z","stockId":2796,"sp":8.99,"lxr_fc_rights":8.99},{"date":"2024-09-25T16:00:00.000Z","stockId":2796,"sp":9.16,"lxr_fc_rights":9.16},{"date":"2024-09-26T16:00:00.000Z","stockId":2796,"sp":9.55,"lxr_fc_rights":9.55},{"date":"2024-09-29T16:00:00.000Z","stockId":2796,"sp":10.51,"lxr_fc_rights":10.51},{"date":"2024-10-07T16:00:00.000Z","stockId":2796,"sp":11.54,"lxr_fc_rights":11.54},{"date":"2024-10-08T16:00:00.000Z","stockId":2796,"sp":10.39,"lxr_fc_rights":10.39},{"date":"2024-10-09T16:00:00.000Z","stockId":2796,"sp":10.17,"lxr_fc_rights":10.17},{"date":"2024-10-10T16:00:00.000Z","stockId":2796,"sp":9.81,"lxr_fc_rights":9.81},{"date":"2024-10-13T16:00:00.000Z","stockId":2796,"sp":10.25,"lxr_fc_rights":10.25},{"date":"2024-10-14T16:00:00.000Z","stockId":2796,"sp":10.15,"lxr_fc_rights":10.15},{"date":"2024-10-15T16:00:00.000Z","stockId":2796,"sp":10.34,"lxr_fc_rights":10.34},{"date":"2024-10-16T16:00:00.000Z","stockId":2796,"sp":10.3,"lxr_fc_rights":10.3},{"date":"2024-10-17T16:00:00.000Z","stockId":2796,"sp":10.67,"lxr_fc_rights":10.67},{"date":"2024-10-20T16:00:00.000Z","stockId":2796,"sp":10.86,"lxr_fc_rights":10.86},{"date":"2024-10-21T16:00:00.000Z","stockId":2796,"sp":10.74,"lxr_fc_rights":10.74},{"date":"2024-10-22T16:00:00.000Z","stockId":2796,"sp":10.75,"lxr_fc_rights":10.75},{"date":"2024-10-23T16:00:00.000Z","stockId":2796,"sp":10.94,"lxr_fc_rights":10.94},{"date":"2024-10-24T16:00:00.000Z","stockId":2796,"sp":10.85,"lxr_fc_rights":10.85},{"date":"2024-10-27T16:00:00.000Z","stockId":2796,"sp":11.06,"lxr_fc_rights":11.06},{"date":"2024-10-28T16:00:00.000Z","stockId":2796,"sp":10.79,"lxr_fc_rights":10.79},{"date":"2024-10-29T16:00:00.000Z","stockId":2796,"sp":10.79,"lxr_fc_rights":10.79},{"date":"2024-10-30T16:00:00.000Z","stockId":2796,"sp":10.95,"lxr_fc_rights":10.95},{"date":"2024-10-31T16:00:00.000Z","stockId":2796,"sp":10.13,"lxr_fc_rights":10.13},{"date":"2024-11-03T16:00:00.000Z","stockId":2796,"sp":10.59,"lxr_fc_rights":10.59},{"date":"2024-11-04T16:00:00.000Z","stockId":2796,"sp":10.79,"lxr_fc_rights":10.79},{"date":"2024-11-05T16:00:00.000Z","stockId":2796,"sp":11.03,"lxr_fc_rights":11.03},{"date":"2024-11-06T16:00:00.000Z","stockId":2796,"sp":11.36,"lxr_fc_rights":11.36},{"date":"2024-11-07T16:00:00.000Z","stockId":2796,"sp":12.5,"lxr_fc_rights":12.5},{"date":"2024-11-10T16:00:00.000Z","stockId":2796,"sp":12.9,"lxr_fc_rights":12.9},{"date":"2024-11-11T16:00:00.000Z","stockId":2796,"sp":12.25,"lxr_fc_rights":12.25},{"date":"2024-11-12T16:00:00.000Z","stockId":2796,"sp":12.3,"lxr_fc_rights":12.3},{"date":"2024-11-13T16:00:00.000Z","stockId":2796,"sp":12.06,"lxr_fc_rights":12.06},{"date":"2024-11-14T16:00:00.000Z","stockId":2796,"sp":12.03,"lxr_fc_rights":12.03},{"date":"2024-11-17T16:00:00.000Z","stockId":2796,"sp":11.15,"lxr_fc_rights":11.15},{"date":"2024-11-18T16:00:00.000Z","stockId":2796,"sp":11.54,"lxr_fc_rights":11.54},{"date":"2024-11-19T16:00:00.000Z","stockId":2796,"sp":12.02,"lxr_fc_rights":12.02},{"date":"2024-11-20T16:00:00.000Z","stockId":2796,"sp":12,"lxr_fc_rights":12},{"date":"2024-11-21T16:00:00.000Z","stockId":2796,"sp":11.59,"lxr_fc_rights":11.59},{"date":"2024-11-24T16:00:00.000Z","stockId":2796,"sp":11.84,"lxr_fc_rights":11.84},{"date":"2024-11-25T16:00:00.000Z","stockId":2796,"sp":13.02,"lxr_fc_rights":13.02},{"date":"2024-11-26T16:00:00.000Z","stockId":2796,"sp":12.63,"lxr_fc_rights":12.63},{"date":"2024-11-27T16:00:00.000Z","stockId":2796,"sp":12.89,"lxr_fc_rights":12.89},{"date":"2024-11-28T16:00:00.000Z","stockId":2796,"sp":12.77,"lxr_fc_rights":12.77},{"date":"2024-12-01T16:00:00.000Z","stockId":2796,"sp":13.15,"lxr_fc_rights":13.15},{"date":"2024-12-02T16:00:00.000Z","stockId":2796,"sp":12.74,"lxr_fc_rights":12.74},{"date":"2024-12-03T16:00:00.000Z","stockId":2796,"sp":12.36,"lxr_fc_rights":12.36},{"date":"2024-12-04T16:00:00.000Z","stockId":2796,"sp":13.09,"lxr_fc_rights":13.09},{"date":"2024-12-05T16:00:00.000Z","stockId":2796,"sp":12.88,"lxr_fc_rights":12.88},{"date":"2024-12-08T16:00:00.000Z","stockId":2796,"sp":12.75,"lxr_fc_rights":12.75},{"date":"2024-12-09T16:00:00.000Z","stockId":2796,"sp":12.58,"lxr_fc_rights":12.58},{"date":"2024-12-10T16:00:00.000Z","stockId":2796,"sp":12.76,"lxr_fc_rights":12.76},{"date":"2024-12-11T16:00:00.000Z","stockId":2796,"sp":14.04,"lxr_fc_rights":14.04},{"date":"2024-12-12T16:00:00.000Z","stockId":2796,"sp":13.71,"lxr_fc_rights":13.71},{"date":"2024-12-15T16:00:00.000Z","stockId":2796,"sp":14.14,"lxr_fc_rights":14.14},{"date":"2024-12-16T16:00:00.000Z","stockId":2796,"sp":12.87,"lxr_fc_rights":12.87},{"date":"2024-12-17T16:00:00.000Z","stockId":2796,"sp":14.16,"lxr_fc_rights":14.16},{"date":"2024-12-18T16:00:00.000Z","stockId":2796,"sp":14.16,"lxr_fc_rights":14.16},{"date":"2024-12-19T16:00:00.000Z","stockId":2796,"sp":14.59,"lxr_fc_rights":14.59},{"date":"2024-12-22T16:00:00.000Z","stockId":2796,"sp":14.71,"lxr_fc_rights":14.71},{"date":"2024-12-23T16:00:00.000Z","stockId":2796,"sp":16.18,"lxr_fc_rights":16.18},{"date":"2024-12-24T16:00:00.000Z","stockId":2796,"sp":14.56,"lxr_fc_rights":14.56},{"date":"2024-12-25T16:00:00.000Z","stockId":2796,"sp":14.08,"lxr_fc_rights":14.08},{"date":"2024-12-26T16:00:00.000Z","stockId":2796,"sp":13.85,"lxr_fc_rights":13.85},{"date":"2024-12-29T16:00:00.000Z","stockId":2796,"sp":12.47,"lxr_fc_rights":12.47},{"date":"2024-12-30T16:00:00.000Z","stockId":2796,"sp":11.22,"lxr_fc_rights":11.22},{"date":"2025-01-01T16:00:00.000Z","stockId":2796,"sp":11,"lxr_fc_rights":11},{"date":"2025-01-02T16:00:00.000Z","stockId":2796,"sp":10.46,"lxr_fc_rights":10.46},{"date":"2025-01-05T16:00:00.000Z","stockId":2796,"sp":10.41,"lxr_fc_rights":10.41},{"date":"2025-01-06T16:00:00.000Z","stockId":2796,"sp":10.9,"lxr_fc_rights":10.9},{"date":"2025-01-07T16:00:00.000Z","stockId":2796,"sp":10.99,"lxr_fc_rights":10.99},{"date":"2025-01-08T16:00:00.000Z","stockId":2796,"sp":11.15,"lxr_fc_rights":11.15},{"date":"2025-01-09T16:00:00.000Z","stockId":2796,"sp":10.51,"lxr_fc_rights":10.51},{"date":"2025-01-12T16:00:00.000Z","stockId":2796,"sp":10.5,"lxr_fc_rights":10.5},{"date":"2025-01-13T16:00:00.000Z","stockId":2796,"sp":11.1,"lxr_fc_rights":11.1},{"date":"2025-01-14T16:00:00.000Z","stockId":2796,"sp":11,"lxr_fc_rights":11},{"date":"2025-01-15T16:00:00.000Z","stockId":2796,"sp":11.19,"lxr_fc_rights":11.19},{"date":"2025-01-16T16:00:00.000Z","stockId":2796,"sp":11.35,"lxr_fc_rights":11.35},{"date":"2025-01-19T16:00:00.000Z","stockId":2796,"sp":11.58,"lxr_fc_rights":11.58},{"date":"2025-01-20T16:00:00.000Z","stockId":2796,"sp":11.58,"lxr_fc_rights":11.58},{"date":"2025-01-21T16:00:00.000Z","stockId":2796,"sp":11.49,"lxr_fc_rights":11.49},{"date":"2025-01-22T16:00:00.000Z","stockId":2796,"sp":11.49,"lxr_fc_rights":11.49},{"date":"2025-01-23T16:00:00.000Z","stockId":2796,"sp":11.63,"lxr_fc_rights":11.63},{"date":"2025-01-26T16:00:00.000Z","stockId":2796,"sp":11.53,"lxr_fc_rights":11.53},{"date":"2025-02-04T16:00:00.000Z","stockId":2796,"sp":11.87,"lxr_fc_rights":11.87},{"date":"2025-02-05T16:00:00.000Z","stockId":2796,"sp":12.29,"lxr_fc_rights":12.29},{"date":"2025-02-06T16:00:00.000Z","stockId":2796,"sp":12.35,"lxr_fc_rights":12.35},{"date":"2025-02-09T16:00:00.000Z","stockId":2796,"sp":12.73,"lxr_fc_rights":12.73},{"date":"2025-02-10T16:00:00.000Z","stockId":2796,"sp":12.64,"lxr_fc_rights":12.64},{"date":"2025-02-11T16:00:00.000Z","stockId":2796,"sp":12.76,"lxr_fc_rights":12.76},{"date":"2025-02-12T16:00:00.000Z","stockId":2796,"sp":12.64,"lxr_fc_rights":12.64},{"date":"2025-02-13T16:00:00.000Z","stockId":2796,"sp":12.53,"lxr_fc_rights":12.53},{"date":"2025-02-16T16:00:00.000Z","stockId":2796,"sp":12.74,"lxr_fc_rights":12.74},{"date":"2025-02-17T16:00:00.000Z","stockId":2796,"sp":12.14,"lxr_fc_rights":12.14},{"date":"2025-02-18T16:00:00.000Z","stockId":2796,"sp":12.48,"lxr_fc_rights":12.48},{"date":"2025-02-19T16:00:00.000Z","stockId":2796,"sp":12.66,"lxr_fc_rights":12.66},{"date":"2025-02-20T16:00:00.000Z","stockId":2796,"sp":12.78,"lxr_fc_rights":12.78},{"date":"2025-02-23T16:00:00.000Z","stockId":2796,"sp":12.6,"lxr_fc_rights":12.6},{"date":"2025-02-24T16:00:00.000Z","stockId":2796,"sp":12.67,"lxr_fc_rights":12.67},{"date":"2025-02-25T16:00:00.000Z","stockId":2796,"sp":12.75,"lxr_fc_rights":12.75},{"date":"2025-02-26T16:00:00.000Z","stockId":2796,"sp":12.68,"lxr_fc_rights":12.68},{"date":"2025-02-27T16:00:00.000Z","stockId":2796,"sp":11.91,"lxr_fc_rights":11.91},{"date":"2025-03-02T16:00:00.000Z","stockId":2796,"sp":11.83,"lxr_fc_rights":11.83},{"date":"2025-03-03T16:00:00.000Z","stockId":2796,"sp":12.16,"lxr_fc_rights":12.16},{"date":"2025-03-04T16:00:00.000Z","stockId":2796,"sp":12.76,"lxr_fc_rights":12.76},{"date":"2025-03-05T16:00:00.000Z","stockId":2796,"sp":12.97,"lxr_fc_rights":12.97},{"date":"2025-03-06T16:00:00.000Z","stockId":2796,"sp":13.04,"lxr_fc_rights":13.04},{"date":"2025-03-09T16:00:00.000Z","stockId":2796,"sp":13.08,"lxr_fc_rights":13.08},{"date":"2025-03-10T16:00:00.000Z","stockId":2796,"sp":13.28,"lxr_fc_rights":13.28},{"date":"2025-03-11T16:00:00.000Z","stockId":2796,"sp":13.58,"lxr_fc_rights":13.58},{"date":"2025-03-12T16:00:00.000Z","stockId":2796,"sp":13.42,"lxr_fc_rights":13.42},{"date":"2025-03-13T16:00:00.000Z","stockId":2796,"sp":13.38,"lxr_fc_rights":13.38},{"date":"2025-03-16T16:00:00.000Z","stockId":2796,"sp":13.37,"lxr_fc_rights":13.37},{"date":"2025-03-17T16:00:00.000Z","stockId":2796,"sp":13.27,"lxr_fc_rights":13.27},{"date":"2025-03-18T16:00:00.000Z","stockId":2796,"sp":13.19,"lxr_fc_rights":13.19},{"date":"2025-03-19T16:00:00.000Z","stockId":2796,"sp":13.08,"lxr_fc_rights":13.08},{"date":"2025-03-20T16:00:00.000Z","stockId":2796,"sp":12.81,"lxr_fc_rights":12.81},{"date":"2025-03-23T16:00:00.000Z","stockId":2796,"sp":12.18,"lxr_fc_rights":12.18},{"date":"2025-03-24T16:00:00.000Z","stockId":2796,"sp":12.21,"lxr_fc_rights":12.21},{"date":"2025-03-25T16:00:00.000Z","stockId":2796,"sp":12.49,"lxr_fc_rights":12.49},{"date":"2025-03-26T16:00:00.000Z","stockId":2796,"sp":12.2,"lxr_fc_rights":12.2},{"date":"2025-03-27T16:00:00.000Z","stockId":2796,"sp":11.89,"lxr_fc_rights":11.89},{"date":"2025-03-30T16:00:00.000Z","stockId":2796,"sp":11.79,"lxr_fc_rights":11.79},{"date":"2025-03-31T16:00:00.000Z","stockId":2796,"sp":11.89,"lxr_fc_rights":11.89},{"date":"2025-04-01T16:00:00.000Z","stockId":2796,"sp":11.98,"lxr_fc_rights":11.98},{"date":"2025-04-02T16:00:00.000Z","stockId":2796,"sp":11.82,"lxr_fc_rights":11.82},{"date":"2025-04-06T16:00:00.000Z","stockId":2796,"sp":10.64,"lxr_fc_rights":10.64},{"date":"2025-04-07T16:00:00.000Z","stockId":2796,"sp":9.66,"lxr_fc_rights":9.66},{"date":"2025-04-08T16:00:00.000Z","stockId":2796,"sp":9.92,"lxr_fc_rights":9.92},{"date":"2025-04-09T16:00:00.000Z","stockId":2796,"sp":10.31,"lxr_fc_rights":10.31},{"date":"2025-04-10T16:00:00.000Z","stockId":2796,"sp":10.39,"lxr_fc_rights":10.39},{"date":"2025-04-13T16:00:00.000Z","stockId":2796,"sp":10.71,"lxr_fc_rights":10.71},{"date":"2025-04-14T16:00:00.000Z","stockId":2796,"sp":11.34,"lxr_fc_rights":11.34},{"date":"2025-04-15T16:00:00.000Z","stockId":2796,"sp":10.62,"lxr_fc_rights":10.62},{"date":"2025-04-16T16:00:00.000Z","stockId":2796,"sp":10.72,"lxr_fc_rights":10.72},{"date":"2025-04-17T16:00:00.000Z","stockId":2796,"sp":11.79,"lxr_fc_rights":11.79},{"date":"2025-04-20T16:00:00.000Z","stockId":2796,"sp":12.11,"lxr_fc_rights":12.11},{"date":"2025-04-21T16:00:00.000Z","stockId":2796,"sp":11.68,"lxr_fc_rights":11.68},{"date":"2025-04-22T16:00:00.000Z","stockId":2796,"sp":11.62,"lxr_fc_rights":11.62},{"date":"2025-04-23T16:00:00.000Z","stockId":2796,"sp":11.76,"lxr_fc_rights":11.76},{"date":"2025-04-24T16:00:00.000Z","stockId":2796,"sp":10.95,"lxr_fc_rights":10.95},{"date":"2025-04-27T16:00:00.000Z","stockId":2796,"sp":10.49,"lxr_fc_rights":10.49},{"date":"2025-04-28T16:00:00.000Z","stockId":2796,"sp":10.62,"lxr_fc_rights":10.62},{"date":"2025-04-29T16:00:00.000Z","stockId":2796,"sp":10.71,"lxr_fc_rights":10.71},{"date":"2025-05-05T16:00:00.000Z","stockId":2796,"sp":11.17,"lxr_fc_rights":11.17},{"date":"2025-05-06T16:00:00.000Z","stockId":2796,"sp":11.29,"lxr_fc_rights":11.29},{"date":"2025-05-07T16:00:00.000Z","stockId":2796,"sp":11.59,"lxr_fc_rights":11.59},{"date":"2025-05-08T16:00:00.000Z","stockId":2796,"sp":11.55,"lxr_fc_rights":11.55},{"date":"2025-05-11T16:00:00.000Z","stockId":2796,"sp":11.7,"lxr_fc_rights":11.7},{"date":"2025-05-12T16:00:00.000Z","stockId":2796,"sp":11.52,"lxr_fc_rights":11.52},{"date":"2025-05-13T16:00:00.000Z","stockId":2796,"sp":11.49,"lxr_fc_rights":11.49},{"date":"2025-05-14T16:00:00.000Z","stockId":2796,"sp":11.29,"lxr_fc_rights":11.29},{"date":"2025-05-15T16:00:00.000Z","stockId":2796,"sp":11.36,"lxr_fc_rights":11.36},{"date":"2025-05-18T16:00:00.000Z","stockId":2796,"sp":11.37,"lxr_fc_rights":11.37},{"date":"2025-05-19T16:00:00.000Z","stockId":2796,"sp":11.46,"lxr_fc_rights":11.46},{"date":"2025-05-20T16:00:00.000Z","stockId":2796,"sp":11.29,"lxr_fc_rights":11.29},{"date":"2025-05-21T16:00:00.000Z","stockId":2796,"sp":11.01,"lxr_fc_rights":11.01},{"date":"2025-05-22T16:00:00.000Z","stockId":2796,"sp":10.81,"lxr_fc_rights":10.81},{"date":"2025-05-25T16:00:00.000Z","stockId":2796,"sp":11.05,"lxr_fc_rights":11.05},{"date":"2025-05-26T16:00:00.000Z","stockId":2796,"sp":10.96,"lxr_fc_rights":10.96},{"date":"2025-05-27T16:00:00.000Z","stockId":2796,"sp":10.89,"lxr_fc_rights":10.89},{"date":"2025-05-28T16:00:00.000Z","stockId":2796,"sp":11.13,"lxr_fc_rights":11.13},{"date":"2025-05-29T16:00:00.000Z","stockId":2796,"sp":10.91,"lxr_fc_rights":10.91},{"date":"2025-06-02T16:00:00.000Z","stockId":2796,"sp":10.89,"lxr_fc_rights":10.89},{"date":"2025-06-03T16:00:00.000Z","stockId":2796,"sp":11,"lxr_fc_rights":11},{"date":"2025-06-04T16:00:00.000Z","stockId":2796,"sp":11.26,"lxr_fc_rights":11.26},{"date":"2025-06-05T16:00:00.000Z","stockId":2796,"sp":11.33,"lxr_fc_rights":11.33},{"date":"2025-06-08T16:00:00.000Z","stockId":2796,"sp":11.49,"lxr_fc_rights":11.49},{"date":"2025-06-09T16:00:00.000Z","stockId":2796,"sp":11.26,"lxr_fc_rights":11.26},{"date":"2025-06-10T16:00:00.000Z","stockId":2796,"sp":11.44,"lxr_fc_rights":11.44},{"date":"2025-06-11T16:00:00.000Z","stockId":2796,"sp":11.39,"lxr_fc_rights":11.39},{"date":"2025-06-12T16:00:00.000Z","stockId":2796,"sp":11.09,"lxr_fc_rights":11.09},{"date":"2025-06-15T16:00:00.000Z","stockId":2796,"sp":11.2,"lxr_fc_rights":11.2},{"date":"2025-06-16T16:00:00.000Z","stockId":2796,"sp":11.17,"lxr_fc_rights":11.17},{"date":"2025-06-17T16:00:00.000Z","stockId":2796,"sp":11.33,"lxr_fc_rights":11.33},{"date":"2025-06-18T16:00:00.000Z","stockId":2796,"sp":11.15,"lxr_fc_rights":11.15},{"date":"2025-06-19T16:00:00.000Z","stockId":2796,"sp":11.13,"lxr_fc_rights":11.13},{"date":"2025-06-22T16:00:00.000Z","stockId":2796,"sp":11.32,"lxr_fc_rights":11.32},{"date":"2025-06-23T16:00:00.000Z","stockId":2796,"sp":11.54,"lxr_fc_rights":11.54},{"date":"2025-06-24T16:00:00.000Z","stockId":2796,"sp":11.56,"lxr_fc_rights":11.56},{"date":"2025-06-25T16:00:00.000Z","stockId":2796,"sp":11.66,"lxr_fc_rights":11.66},{"date":"2025-06-26T16:00:00.000Z","stockId":2796,"sp":11.81,"lxr_fc_rights":11.81},{"date":"2025-06-29T16:00:00.000Z","stockId":2796,"sp":11.8,"lxr_fc_rights":11.8},{"date":"2025-06-30T16:00:00.000Z","stockId":2796,"sp":11.73,"lxr_fc_rights":11.73},{"date":"2025-07-01T16:00:00.000Z","stockId":2796,"sp":11.59,"lxr_fc_rights":11.59},{"date":"2025-07-02T16:00:00.000Z","stockId":2796,"sp":11.79,"lxr_fc_rights":11.79},{"date":"2025-07-03T16:00:00.000Z","stockId":2796,"sp":11.6,"lxr_fc_rights":11.6},{"date":"2025-07-06T16:00:00.000Z","stockId":2796,"sp":11.6,"lxr_fc_rights":11.6},{"date":"2025-07-07T16:00:00.000Z","stockId":2796,"sp":11.78,"lxr_fc_rights":11.78},{"date":"2025-07-08T16:00:00.000Z","stockId":2796,"sp":11.76,"lxr_fc_rights":11.76},{"date":"2025-07-09T16:00:00.000Z","stockId":2796,"sp":11.73,"lxr_fc_rights":11.73},{"date":"2025-07-10T16:00:00.000Z","stockId":2796,"sp":11.69,"lxr_fc_rights":11.69},{"date":"2025-07-13T16:00:00.000Z","stockId":2796,"sp":11.74,"lxr_fc_rights":11.74},{"date":"2025-07-14T16:00:00.000Z","stockId":2796,"sp":11.48,"lxr_fc_rights":11.48},{"date":"2025-07-15T16:00:00.000Z","stockId":2796,"sp":11.55,"lxr_fc_rights":11.55},{"date":"2025-07-16T16:00:00.000Z","stockId":2796,"sp":11.66,"lxr_fc_rights":11.66},{"date":"2025-07-17T16:00:00.000Z","stockId":2796,"sp":11.64,"lxr_fc_rights":11.64},{"date":"2025-07-20T16:00:00.000Z","stockId":2796,"sp":11.73,"lxr_fc_rights":11.73},{"date":"2025-07-21T16:00:00.000Z","stockId":2796,"sp":11.56,"lxr_fc_rights":11.56},{"date":"2025-07-22T16:00:00.000Z","stockId":2796,"sp":11.34,"lxr_fc_rights":11.34},{"date":"2025-07-23T16:00:00.000Z","stockId":2796,"sp":11.44,"lxr_fc_rights":11.44},{"date":"2025-07-24T16:00:00.000Z","stockId":2796,"sp":11.52,"lxr_fc_rights":11.52},{"date":"2025-07-27T16:00:00.000Z","stockId":2796,"sp":12.67,"lxr_fc_rights":12.67},{"date":"2025-07-28T16:00:00.000Z","stockId":2796,"sp":12.78,"lxr_fc_rights":12.78},{"date":"2025-07-29T16:00:00.000Z","stockId":2796,"sp":12.78,"lxr_fc_rights":12.78},{"date":"2025-07-30T16:00:00.000Z","stockId":2796,"sp":12.92,"lxr_fc_rights":12.92},{"date":"2025-07-31T16:00:00.000Z","stockId":2796,"sp":12.82,"lxr_fc_rights":12.82},{"date":"2025-08-03T16:00:00.000Z","stockId":2796,"sp":12.69,"lxr_fc_rights":12.69},{"date":"2025-08-04T16:00:00.000Z","stockId":2796,"sp":13.1,"lxr_fc_rights":13.1},{"date":"2025-08-05T16:00:00.000Z","stockId":2796,"sp":13.62,"lxr_fc_rights":13.62},{"date":"2025-08-06T16:00:00.000Z","stockId":2796,"sp":14.44,"lxr_fc_rights":14.44},{"date":"2025-08-07T16:00:00.000Z","stockId":2796,"sp":14.8,"lxr_fc_rights":14.8},{"date":"2025-08-10T16:00:00.000Z","stockId":2796,"sp":14.5,"lxr_fc_rights":14.5},{"date":"2025-08-11T16:00:00.000Z","stockId":2796,"sp":14.75,"lxr_fc_rights":14.75},{"date":"2025-08-12T16:00:00.000Z","stockId":2796,"sp":14.63,"lxr_fc_rights":14.63},{"date":"2025-08-13T16:00:00.000Z","stockId":2796,"sp":14.01,"lxr_fc_rights":14.01},{"date":"2025-08-14T16:00:00.000Z","stockId":2796,"sp":13.86,"lxr_fc_rights":13.86},{"date":"2025-08-17T16:00:00.000Z","stockId":2796,"sp":13.73,"lxr_fc_rights":13.73},{"date":"2025-08-18T16:00:00.000Z","stockId":2796,"sp":13.75,"lxr_fc_rights":13.75},{"date":"2025-08-19T16:00:00.000Z","stockId":2796,"sp":13.76,"lxr_fc_rights":13.76},{"date":"2025-08-20T16:00:00.000Z","stockId":2796,"sp":13.63,"lxr_fc_rights":13.63},{"date":"2025-08-21T16:00:00.000Z","stockId":2796,"sp":13.5,"lxr_fc_rights":13.5},{"date":"2025-08-24T16:00:00.000Z","stockId":2796,"sp":13.6,"lxr_fc_rights":13.6},{"date":"2025-08-25T16:00:00.000Z","stockId":2796,"sp":14.26,"lxr_fc_rights":14.26},{"date":"2025-08-26T16:00:00.000Z","stockId":2796,"sp":14.21,"lxr_fc_rights":14.21},{"date":"2025-08-27T16:00:00.000Z","stockId":2796,"sp":14.39,"lxr_fc_rights":14.39},{"date":"2025-08-28T16:00:00.000Z","stockId":2796,"sp":14.43,"lxr_fc_rights":14.43},{"date":"2025-08-31T16:00:00.000Z","stockId":2796,"sp":14.27,"lxr_fc_rights":14.27},{"date":"2025-09-01T16:00:00.000Z","stockId":2796,"sp":13.38,"lxr_fc_rights":13.38},{"date":"2025-09-02T16:00:00.000Z","stockId":2796,"sp":14.72,"lxr_fc_rights":14.72},{"date":"2025-09-03T16:00:00.000Z","stockId":2796,"sp":15.2,"lxr_fc_rights":15.2},{"date":"2025-09-04T16:00:00.000Z","stockId":2796,"sp":15.75,"lxr_fc_rights":15.75},{"date":"2025-09-07T16:00:00.000Z","stockId":2796,"sp":15.67,"lxr_fc_rights":15.67},{"date":"2025-09-08T16:00:00.000Z","stockId":2796,"sp":15.28,"lxr_fc_rights":15.28},{"date":"2025-09-09T16:00:00.000Z","stockId":2796,"sp":16.05,"lxr_fc_rights":16.05},{"date":"2025-09-10T16:00:00.000Z","stockId":2796,"sp":17.66,"lxr_fc_rights":17.66},{"date":"2025-09-11T16:00:00.000Z","stockId":2796,"sp":17.4,"lxr_fc_rights":17.4},{"date":"2025-09-14T16:00:00.000Z","stockId":2796,"sp":18.26,"lxr_fc_rights":18.26},{"date":"2025-09-15T16:00:00.000Z","stockId":2796,"sp":18.9,"lxr_fc_rights":18.9},{"date":"2025-09-16T16:00:00.000Z","stockId":2796,"sp":20.79,"lxr_fc_rights":20.79},{"date":"2025-09-17T16:00:00.000Z","stockId":2796,"sp":19.29,"lxr_fc_rights":19.29},{"date":"2025-09-18T16:00:00.000Z","stockId":2796,"sp":21.22,"lxr_fc_rights":21.22},{"date":"2025-09-21T16:00:00.000Z","stockId":2796,"sp":19.59,"lxr_fc_rights":19.59},{"date":"2025-09-22T16:00:00.000Z","stockId":2796,"sp":19.22,"lxr_fc_rights":19.22},{"date":"2025-09-23T16:00:00.000Z","stockId":2796,"sp":17.64,"lxr_fc_rights":17.64},{"date":"2025-09-24T16:00:00.000Z","stockId":2796,"sp":18.49,"lxr_fc_rights":18.49},{"date":"2025-09-25T16:00:00.000Z","stockId":2796,"sp":18.12,"lxr_fc_rights":18.12},{"date":"2025-09-28T16:00:00.000Z","stockId":2796,"sp":19.1,"lxr_fc_rights":19.1},{"date":"2025-09-29T16:00:00.000Z","stockId":2796,"sp":19.51,"lxr_fc_rights":19.51},{"date":"2025-10-08T16:00:00.000Z","stockId":2796,"sp":21.46,"lxr_fc_rights":21.46},{"date":"2025-10-09T16:00:00.000Z","stockId":2796,"sp":19.85,"lxr_fc_rights":19.85},{"date":"2025-10-12T16:00:00.000Z","stockId":2796,"sp":18.94,"lxr_fc_rights":18.94},{"date":"2025-10-13T16:00:00.000Z","stockId":2796,"sp":18,"lxr_fc_rights":18},{"date":"2025-10-14T16:00:00.000Z","stockId":2796,"sp":17.87,"lxr_fc_rights":17.87},{"date":"2025-10-15T16:00:00.000Z","stockId":2796,"sp":16.97,"lxr_fc_rights":16.97},{"date":"2025-10-16T16:00:00.000Z","stockId":2796,"sp":16.3,"lxr_fc_rights":16.3},{"date":"2025-10-19T16:00:00.000Z","stockId":2796,"sp":17.93,"lxr_fc_rights":17.93},{"date":"2025-10-20T16:00:00.000Z","stockId":2796,"sp":18.24,"lxr_fc_rights":18.24},{"date":"2025-10-21T16:00:00.000Z","stockId":2796,"sp":18.16,"lxr_fc_rights":18.16},{"date":"2025-10-22T16:00:00.000Z","stockId":2796,"sp":17.95,"lxr_fc_rights":17.95},{"date":"2025-10-23T16:00:00.000Z","stockId":2796,"sp":18.3,"lxr_fc_rights":18.3},{"date":"2025-10-26T16:00:00.000Z","stockId":2796,"sp":18.26,"lxr_fc_rights":18.26},{"date":"2025-10-27T16:00:00.000Z","stockId":2796,"sp":19.45,"lxr_fc_rights":19.45},{"date":"2025-10-28T16:00:00.000Z","stockId":2796,"sp":19.17,"lxr_fc_rights":19.17},{"date":"2025-10-29T16:00:00.000Z","stockId":2796,"sp":19.4,"lxr_fc_rights":19.4},{"date":"2025-10-30T16:00:00.000Z","stockId":2796,"sp":19.74,"lxr_fc_rights":19.74},{"date":"2025-11-02T16:00:00.000Z","stockId":2796,"sp":21.71,"lxr_fc_rights":21.71},{"date":"2025-11-03T16:00:00.000Z","stockId":2796,"sp":21.33,"lxr_fc_rights":21.33},{"date":"2025-11-04T16:00:00.000Z","stockId":2796,"sp":21.04,"lxr_fc_rights":21.04},{"date":"2025-11-05T16:00:00.000Z","stockId":2796,"sp":20.66,"lxr_fc_rights":20.66},{"date":"2025-11-06T16:00:00.000Z","stockId":2796,"sp":20.06,"lxr_fc_rights":20.06},{"date":"2025-11-09T16:00:00.000Z","stockId":2796,"sp":19.72,"lxr_fc_rights":19.72},{"date":"2025-11-10T16:00:00.000Z","stockId":2796,"sp":19.74,"lxr_fc_rights":19.74},{"date":"2025-11-11T16:00:00.000Z","stockId":2796,"sp":19.91,"lxr_fc_rights":19.91},{"date":"2025-11-12T16:00:00.000Z","stockId":2796,"sp":20.09,"lxr_fc_rights":20.09},{"date":"2025-11-13T16:00:00.000Z","stockId":2796,"sp":19.51,"lxr_fc_rights":19.51},{"date":"2025-11-16T16:00:00.000Z","stockId":2796,"sp":20.11,"lxr_fc_rights":20.11},{"date":"2025-11-17T16:00:00.000Z","stockId":2796,"sp":20.18,"lxr_fc_rights":20.18},{"date":"2025-11-18T16:00:00.000Z","stockId":2796,"sp":18.54,"lxr_fc_rights":18.54},{"date":"2025-11-19T16:00:00.000Z","stockId":2796,"sp":18.22,"lxr_fc_rights":18.22},{"date":"2025-11-20T16:00:00.000Z","stockId":2796,"sp":17.41,"lxr_fc_rights":17.41},{"date":"2025-11-23T16:00:00.000Z","stockId":2796,"sp":17.4,"lxr_fc_rights":17.4},{"date":"2025-11-24T16:00:00.000Z","stockId":2796,"sp":18.34,"lxr_fc_rights":18.34},{"date":"2025-11-25T16:00:00.000Z","stockId":2796,"sp":19.01,"lxr_fc_rights":19.01},{"date":"2025-11-26T16:00:00.000Z","stockId":2796,"sp":19.71,"lxr_fc_rights":19.71},{"date":"2025-11-27T16:00:00.000Z","stockId":2796,"sp":19.91,"lxr_fc_rights":19.91},{"date":"2025-11-30T16:00:00.000Z","stockId":2796,"sp":20.03,"lxr_fc_rights":20.03},{"date":"2025-12-01T16:00:00.000Z","stockId":2796,"sp":20.34,"lxr_fc_rights":20.34},{"date":"2025-12-02T16:00:00.000Z","stockId":2796,"sp":18.31,"lxr_fc_rights":18.31},{"date":"2025-12-03T16:00:00.000Z","stockId":2796,"sp":18.75,"lxr_fc_rights":18.75},{"date":"2025-12-04T16:00:00.000Z","stockId":2796,"sp":18.28,"lxr_fc_rights":18.28},{"date":"2025-12-07T16:00:00.000Z","stockId":2796,"sp":19.49,"lxr_fc_rights":19.49},{"date":"2025-12-08T16:00:00.000Z","stockId":2796,"sp":20.18,"lxr_fc_rights":20.18},{"date":"2025-12-09T16:00:00.000Z","stockId":2796,"sp":21.27,"lxr_fc_rights":21.27},{"date":"2025-12-10T16:00:00.000Z","stockId":2796,"sp":20.45,"lxr_fc_rights":20.45},{"date":"2025-12-11T16:00:00.000Z","stockId":2796,"sp":20.15,"lxr_fc_rights":20.15},{"date":"2025-12-14T16:00:00.000Z","stockId":2796,"sp":20.28,"lxr_fc_rights":20.28},{"date":"2025-12-15T16:00:00.000Z","stockId":2796,"sp":20.81,"lxr_fc_rights":20.81},{"date":"2025-12-16T16:00:00.000Z","stockId":2796,"sp":22.89,"lxr_fc_rights":22.89},{"date":"2025-12-17T16:00:00.000Z","stockId":2796,"sp":22.86,"lxr_fc_rights":22.86},{"date":"2025-12-18T16:00:00.000Z","stockId":2796,"sp":23.06,"lxr_fc_rights":23.06},{"date":"2025-12-21T16:00:00.000Z","stockId":2796,"sp":24.09,"lxr_fc_rights":24.09},{"date":"2025-12-22T16:00:00.000Z","stockId":2796,"sp":26.5,"lxr_fc_rights":26.5},{"date":"2025-12-23T16:00:00.000Z","stockId":2796,"sp":28.53,"lxr_fc_rights":28.53},{"date":"2025-12-24T16:00:00.000Z","stockId":2796,"sp":28.5,"lxr_fc_rights":28.5},{"date":"2025-12-25T16:00:00.000Z","stockId":2796,"sp":27.45,"lxr_fc_rights":27.45},{"date":"2025-12-28T16:00:00.000Z","stockId":2796,"sp":29.23,"lxr_fc_rights":29.23},{"date":"2025-12-29T16:00:00.000Z","stockId":2796,"sp":29.2,"lxr_fc_rights":29.2},{"date":"2025-12-30T16:00:00.000Z","stockId":2796,"sp":27.73,"lxr_fc_rights":27.73},{"date":"2026-01-04T16:00:00.000Z","stockId":2796,"sp":28.81,"lxr_fc_rights":28.81},{"date":"2026-01-05T16:00:00.000Z","stockId":2796,"sp":28.33,"lxr_fc_rights":28.33},{"date":"2026-01-06T16:00:00.000Z","stockId":2796,"sp":31.16,"lxr_fc_rights":31.16},{"date":"2026-01-07T16:00:00.000Z","stockId":2796,"sp":29.98,"lxr_fc_rights":29.98},{"stockId":2796,"date":"2026-01-08T16:00:00.000Z","sp":32.82,"lxr_fc_rights":32.82},{"date":"2026-01-11T16:00:00.000Z","stockId":2796,"sp":35.05,"lxr_fc_rights":35.05},{"stockId":2796,"date":"2026-01-12T16:00:00.000Z","sp":34.58,"lxr_fc_rights":34.58},{"date":"2026-01-13T16:00:00.000Z","stockId":2796,"sp":35.91,"lxr_fc_rights":35.91},{"date":"2026-01-14T16:00:00.000Z","stockId":2796,"sp":39.5,"lxr_fc_rights":39.5},{"date":"2026-01-15T16:00:00.000Z","stockId":2796,"sp":43.45,"lxr_fc_rights":43.45},{"date":"2026-01-18T16:00:00.000Z","stockId":2796,"sp":44.95,"lxr_fc_rights":44.95},{"date":"2026-01-19T16:00:00.000Z","stockId":2796,"sp":43.61,"lxr_fc_rights":43.61},{"stockId":2796,"date":"2026-01-20T16:00:00.000Z","sp":47.81,"lxr_fc_rights":47.81},{"date":"2026-01-21T16:00:00.000Z","stockId":2796,"sp":48.22,"lxr_fc_rights":48.22},{"stockId":2796,"date":"2026-01-22T16:00:00.000Z","sp":45.39,"lxr_fc_rights":45.39},{"date":"2026-01-25T16:00:00.000Z","stockId":2796,"sp":45.81,"lxr_fc_rights":45.81},{"stockId":2796,"date":"2026-01-26T16:00:00.000Z","sp":50.39,"lxr_fc_rights":50.39},{"stockId":2796,"date":"2026-01-27T16:00:00.000Z","sp":49.8,"lxr_fc_rights":49.8},{"date":"2026-01-28T16:00:00.000Z","stockId":2796,"sp":46.5,"lxr_fc_rights":46.5},{"date":"2026-01-29T16:00:00.000Z","stockId":2796,"sp":44.6,"lxr_fc_rights":44.6},{"stockId":2796,"date":"2026-02-01T16:00:00.000Z","sp":44.05,"lxr_fc_rights":44.05},{"stockId":2796,"date":"2026-02-02T16:00:00.000Z","sp":45.33,"lxr_fc_rights":45.33},{"stockId":2796,"date":"2026-02-03T16:00:00.000Z","sp":42.9,"lxr_fc_rights":42.9},{"stockId":2796,"date":"2026-02-04T16:00:00.000Z","sp":42.01,"lxr_fc_rights":42.01},{"date":"2026-02-05T16:00:00.000Z","stockId":2796,"sp":42.3,"lxr_fc_rights":42.3},{"date":"2026-02-08T16:00:00.000Z","stockId":2796,"sp":43.45,"lxr_fc_rights":43.45},{"stockId":2796,"date":"2026-02-09T16:00:00.000Z","sp":43.95,"lxr_fc_rights":43.95},{"stockId":2796,"date":"2026-02-10T16:00:00.000Z","sp":44,"lxr_fc_rights":44},{"date":"2026-02-11T16:00:00.000Z","stockId":2796,"sp":48.4,"lxr_fc_rights":48.4},{"stockId":2796,"date":"2026-02-12T16:00:00.000Z","sp":47.99,"lxr_fc_rights":47.99},{"date":"2026-02-23T16:00:00.000Z","stockId":2796,"sp":47.3,"lxr_fc_rights":47.3},{"stockId":2796,"date":"2026-02-24T16:00:00.000Z","sp":47.76,"lxr_fc_rights":47.76},{"stockId":2796,"date":"2026-02-25T16:00:00.000Z","sp":50.93,"lxr_fc_rights":50.93},{"date":"2026-02-26T16:00:00.000Z","stockId":2796,"sp":52.32,"lxr_fc_rights":52.32},{"stockId":2796,"date":"2026-03-01T16:00:00.000Z","sp":55.85,"lxr_fc_rights":55.85},{"stockId":2796,"date":"2026-03-02T16:00:00.000Z","sp":52.6,"lxr_fc_rights":52.6},{"stockId":2796,"date":"2026-03-03T16:00:00.000Z","sp":52.11,"lxr_fc_rights":52.11},{"stockId":2796,"date":"2026-03-04T16:00:00.000Z","sp":57.32,"lxr_fc_rights":57.32},{"stockId":2796,"date":"2026-03-05T16:00:00.000Z","sp":59.8,"lxr_fc_rights":59.8},{"stockId":2796,"date":"2026-03-08T16:00:00.000Z","sp":59.8,"lxr_fc_rights":59.8},{"date":"2026-03-09T16:00:00.000Z","stockId":2796,"sp":63.36,"lxr_fc_rights":63.36},{"stockId":2796,"date":"2026-03-10T16:00:00.000Z","sp":66.29,"lxr_fc_rights":66.29},{"stockId":2796,"date":"2026-03-11T16:00:00.000Z","sp":61.15,"lxr_fc_rights":61.15},{"date":"2026-03-12T16:00:00.000Z","stockId":2796,"sp":57.72,"lxr_fc_rights":57.72},{"stockId":2796,"date":"2026-03-15T16:00:00.000Z","sp":57.1,"lxr_fc_rights":57.1},{"stockId":2796,"date":"2026-03-16T16:00:00.000Z","sp":56.31,"lxr_fc_rights":56.31},{"stockId":2796,"date":"2026-03-17T16:00:00.000Z","sp":56.98,"lxr_fc_rights":56.98},{"stockId":2796,"date":"2026-03-18T16:00:00.000Z","sp":55.38,"lxr_fc_rights":55.38},{"stockId":2796,"date":"2026-03-19T16:00:00.000Z","sp":55.18,"lxr_fc_rights":55.18},{"date":"2026-03-22T16:00:00.000Z","stockId":2796,"sp":49.66,"lxr_fc_rights":49.66},{"date":"2026-03-23T16:00:00.000Z","stockId":2796,"sp":49.61,"lxr_fc_rights":49.61},{"date":"2026-03-24T16:00:00.000Z","stockId":2796,"sp":50.68,"lxr_fc_rights":50.68},{"stockId":2796,"date":"2026-03-25T16:00:00.000Z","sp":45.61,"lxr_fc_rights":45.61},{"stockId":2796,"date":"2026-03-26T16:00:00.000Z","sp":44.72,"lxr_fc_rights":44.72},{"stockId":2796,"date":"2026-03-29T16:00:00.000Z","sp":47.8,"lxr_fc_rights":47.8},{"stockId":2796,"date":"2026-03-30T16:00:00.000Z","sp":45.76,"lxr_fc_rights":45.76},{"date":"2026-03-31T16:00:00.000Z","stockId":2796,"sp":46.92,"lxr_fc_rights":46.92},{"date":"2026-04-01T16:00:00.000Z","stockId":2796,"sp":45.99,"lxr_fc_rights":45.99},{"date":"2026-04-02T16:00:00.000Z","stockId":2796,"sp":50.59,"lxr_fc_rights":50.59},{"date":"2026-04-06T16:00:00.000Z","stockId":2796,"sp":48.59,"lxr_fc_rights":48.59},{"date":"2026-04-07T16:00:00.000Z","stockId":2796,"sp":51.14,"lxr_fc_rights":51.14},{"stockId":2796,"date":"2026-04-08T16:00:00.000Z","sp":50.47,"lxr_fc_rights":50.47},{"date":"2026-04-09T16:00:00.000Z","stockId":2796,"sp":51.18,"lxr_fc_rights":51.18},{"stockId":2796,"date":"2026-04-12T16:00:00.000Z","sp":49.78,"lxr_fc_rights":49.78},{"stockId":2796,"date":"2026-04-13T16:00:00.000Z","sp":49.87,"lxr_fc_rights":49.87},{"date":"2026-04-14T16:00:00.000Z","stockId":2796,"sp":48.57,"lxr_fc_rights":48.57},{"date":"2026-04-15T16:00:00.000Z","stockId":2796,"sp":48.5,"lxr_fc_rights":48.5},{"stockId":2796,"date":"2026-04-16T16:00:00.000Z","sp":53.35,"lxr_fc_rights":53.35},{"stockId":2796,"date":"2026-04-19T16:00:00.000Z","sp":55.8,"lxr_fc_rights":55.8},{"stockId":2796,"date":"2026-04-20T16:00:00.000Z","sp":55.81,"lxr_fc_rights":55.81},{"date":"2026-04-21T16:00:00.000Z","stockId":2796,"sp":61.39,"lxr_fc_rights":61.39},{"stockId":2796,"date":"2026-04-22T16:00:00.000Z","sp":60.99,"lxr_fc_rights":60.99},{"date":"2026-04-23T16:00:00.000Z","stockId":2796,"sp":57.75,"lxr_fc_rights":57.75},{"date":"2026-04-26T16:00:00.000Z","stockId":2796,"sp":57.26,"lxr_fc_rights":57.26},{"stockId":2796,"date":"2026-04-27T16:00:00.000Z","sp":53.81,"lxr_fc_rights":53.81},{"date":"2026-04-28T16:00:00.000Z","stockId":2796,"sp":54.76,"lxr_fc_rights":54.76},{"date":"2026-04-29T16:00:00.000Z","stockId":2796,"sp":55.07,"lxr_fc_rights":55.07},{"stockId":2796,"date":"2026-05-05T16:00:00.000Z","sp":54.08,"lxr_fc_rights":54.08},{"date":"2026-05-06T16:00:00.000Z","stockId":2796,"sp":58.17,"lxr_fc_rights":58.17},{"stockId":2796,"date":"2026-05-07T16:00:00.000Z","sp":58.8,"lxr_fc_rights":58.8},{"stockId":2796,"date":"2026-05-10T16:00:00.000Z","sp":59.38,"lxr_fc_rights":59.38},{"stockId":2796,"date":"2026-05-11T16:00:00.000Z","sp":59.43,"lxr_fc_rights":59.43},{"date":"2026-05-12T16:00:00.000Z","stockId":2796,"sp":53.93,"lxr_fc_rights":53.93},{"stockId":2796,"date":"2026-05-13T16:00:00.000Z","sp":50.75,"lxr_fc_rights":50.75},{"date":"2026-05-14T16:00:00.000Z","stockId":2796,"sp":46.53,"lxr_fc_rights":46.53},{"stockId":2796,"date":"2026-05-17T16:00:00.000Z","sp":45.76,"lxr_fc_rights":45.76},{"date":"2026-05-18T16:00:00.000Z","stockId":2796,"sp":48.41,"lxr_fc_rights":48.41},{"stockId":2796,"date":"2026-05-19T16:00:00.000Z","sp":53.25,"lxr_fc_rights":53.25},{"date":"2026-05-20T16:00:00.000Z","stockId":2796,"sp":52.58,"lxr_fc_rights":52.58},{"stockId":2796,"date":"2026-05-21T16:00:00.000Z","sp":49.82,"lxr_fc_rights":49.82},{"date":"2026-05-24T16:00:00.000Z","stockId":2796,"sp":53.73,"lxr_fc_rights":53.73},{"stockId":2796,"date":"2026-05-25T16:00:00.000Z","sp":53.01,"lxr_fc_rights":53.01},{"stockId":2796,"date":"2026-05-26T16:00:00.000Z","sp":49.76,"lxr_fc_rights":49.76},{"stockId":2796,"date":"2026-05-27T16:00:00.000Z","sp":49.95,"lxr_fc_rights":49.95},{"date":"2026-05-28T16:00:00.000Z","stockId":2796,"sp":48.03,"lxr_fc_rights":48.03},{"date":"2026-05-31T16:00:00.000Z","stockId":2796,"sp":45.75,"lxr_fc_rights":45.75},{"date":"2026-06-01T16:00:00.000Z","stockId":2796,"sp":46,"lxr_fc_rights":46},{"stockId":2796,"date":"2026-06-02T16:00:00.000Z","sp":49.22,"lxr_fc_rights":49.22},{"stockId":2796,"date":"2026-06-03T16:00:00.000Z","sp":45.81,"lxr_fc_rights":45.81},{"date":"2026-06-04T16:00:00.000Z","stockId":2796,"sp":44,"lxr_fc_rights":44},{"date":"2026-06-07T16:00:00.000Z","stockId":2796,"sp":41.36,"lxr_fc_rights":41.36},{"date":"2026-06-08T16:00:00.000Z","stockId":2796,"sp":41.81,"lxr_fc_rights":41.81},{"date":"2026-06-09T16:00:00.000Z","stockId":2796,"sp":41.5,"lxr_fc_rights":41.5},{"date":"2026-06-10T16:00:00.000Z","stockId":2796,"sp":40.03,"lxr_fc_rights":40.03},{"stockId":2796,"date":"2026-06-11T16:00:00.000Z","sp":38.93,"lxr_fc_rights":38.93},{"date":"2026-06-14T16:00:00.000Z","stockId":2796,"sp":41.63,"lxr_fc_rights":41.63},{"stockId":2796,"date":"2026-06-15T16:00:00.000Z","sp":42.24,"lxr_fc_rights":42.24},{"stockId":2796,"date":"2026-06-16T16:00:00.000Z","sp":42.63,"lxr_fc_rights":42.63},{"date":"2026-06-17T16:00:00.000Z","stockId":2796,"sp":41.76,"lxr_fc_rights":41.76},{"date":"2026-06-21T16:00:00.000Z","stockId":2796,"sp":40.35,"lxr_fc_rights":40.35},{"stockId":2796,"date":"2026-06-22T16:00:00.000Z","sp":39.82,"lxr_fc_rights":39.82},{"stockId":2796,"date":"2026-06-23T16:00:00.000Z","sp":39.34,"lxr_fc_rights":39.34},{"date":"2026-06-24T16:00:00.000Z","stockId":2796,"sp":40.15,"lxr_fc_rights":40.15},{"stockId":2796,"date":"2026-06-25T16:00:00.000Z","sp":38.6,"lxr_fc_rights":38.6},{"date":"2026-06-28T16:00:00.000Z","stockId":2796,"sp":37.78,"lxr_fc_rights":37.78},{"stockId":2796,"date":"2026-06-29T16:00:00.000Z","sp":40.78,"lxr_fc_rights":40.78},{"stockId":2796,"date":"2026-06-30T16:00:00.000Z","sp":38.86,"lxr_fc_rights":38.86},{"date":"2026-07-01T16:00:00.000Z","stockId":2796,"sp":37.38,"lxr_fc_rights":37.38},{"date":"2026-07-02T16:00:00.000Z","stockId":2796,"sp":36.88,"lxr_fc_rights":36.88},{"stockId":2796,"date":"2026-07-05T16:00:00.000Z","sp":34.92,"lxr_fc_rights":34.92},{"stockId":2796,"date":"2026-07-06T16:00:00.000Z","sp":33.71,"lxr_fc_rights":33.71},{"stockId":2796,"date":"2026-07-07T16:00:00.000Z","sp":32.59,"lxr_fc_rights":32.59},{"stockId":2796,"date":"2026-07-08T16:00:00.000Z","sp":33.65,"lxr_fc_rights":33.65},{"date":"2026-07-09T16:00:00.000Z","stockId":2796,"sp":33.51,"lxr_fc_rights":33.51},{"stockId":2796,"date":"2026-07-12T16:00:00.000Z","sp":31.06,"lxr_fc_rights":31.06},{"date":"2026-07-13T16:00:00.000Z","stockId":2796,"sp":32.38,"lxr_fc_rights":32.38},{"stockId":2796,"date":"2026-07-14T16:00:00.000Z","sp":32.1,"lxr_fc_rights":32.1},{"stockId":2796,"date":"2026-07-15T16:00:00.000Z","sp":30.56,"lxr_fc_rights":30.56},{"stockId":2796,"date":"2026-07-16T16:00:00.000Z","sp":27.64,"lxr_fc_rights":27.64},{"stockId":2796,"date":"2026-07-19T16:00:00.000Z","sp":25.74,"lxr_fc_rights":25.74},{"date":"2026-07-20T16:00:00.000Z","stockId":2796,"sp":27.85,"lxr_fc_rights":27.85},{"date":"2026-07-21T16:00:00.000Z","stockId":2796,"sp":27.36,"lxr_fc_rights":27.36},{"stockId":2796,"date":"2026-07-22T16:00:00.000Z","sp":27.55,"lxr_fc_rights":27.55},{"date":"2026-07-23T16:00:00.000Z","stockId":2796,"sp":26.94,"lxr_fc_rights":26.94},{"date":"2026-07-26T16:00:00.000Z","stockId":2796,"sp":27.7,"lxr_fc_rights":27.7},{"stockId":2796,"date":"2026-07-27T16:00:00.000Z","sp":26.6,"lxr_fc_rights":26.6}]}