window.pageData = {"stock":{"_id":3005,"stockCode":"003005","tickerId":3005,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":111,"provinceCode":1,"memoNum":6,"ipoDate":"2020-09-21T16:00:00.000Z","establishDate":"1997-10-16T16:00:00.000Z","blackenedNum":7,"listingStatus":"normally_listed","currency":"CNY","name":"竞业达","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"jyd","source":"cn_info","mutualMarkets":["ha"],"actualControllerTypes":["natural_person"],"actualControllerName":"钱瑞;江源东","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-28T16:00:00.000Z"],"lastExpectedDate":"2026-08-28T16:00:00.000Z","lastUpdated":"2026-07-19T19:23:38.101Z"}],"province":{"shortName":"北京"},"earliestMutualMarketDate":"2023-03-12T16:00:00.000Z","industry":{"_id":2010000710202,"stockCode":"710202","name":"IT服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":710202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-284.8160201746997},"pb":{"mcw":3.3728426621789653},"ps_ttm":{"mcw":2.2628491144781258},"dyr":{"mcw":0.0042430814910236715}},"staticDividendYieldRatio":0.004244101152295526},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000801,"stockCode":"C0801","exchange":"sz","stockType":"industry","source":"cni","tickerId":801,"name":"软件与互联网"},{"_id":2000000080102,"stockCode":"C080102","exchange":"sz","stockType":"industry","source":"cni","tickerId":80102,"name":"信息技术服务"}],"sw":[{"_id":2010000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw","tickerId":710000,"source":"sw"},{"_id":2010000710200,"stockCode":"710200","name":"计算机应用","stockType":"industry","exchange":"sw","tickerId":710200,"source":"sw"},{"_id":2010000710202,"stockCode":"710202","name":"IT服务","stockType":"industry","exchange":"sw","tickerId":710202,"source":"sw"}],"sw_2021":[{"_id":2020000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw_2021","tickerId":710000,"source":"sw_2021"},{"_id":2020000710300,"stockCode":"710300","name":"IT服务","stockType":"industry","exchange":"sw_2021","tickerId":710300,"source":"sw_2021"},{"_id":2020000710301,"stockCode":"710301","name":"IT服务","stockType":"industry","exchange":"sw_2021","tickerId":710301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931456,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931456","tickerId":931456,"source":"csi","name":"中国教育","weighting":0.00953},{"_id":1000001730182,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30182","tickerId":1730182,"source":"csi","name":"计算机","weighting":0.00104},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00021},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0001},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.jyd.com.cn","companyName":"北京竞业达数码科技股份有限公司"},"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6500万元-8400万元。","maxProfit":-65000000,"minProfit":-84000000,"performanceType":"deficit","reason":"报告期内，公司业务延续季节性特征，各项业务稳步推进，整体收入与上年同期基本持平，毛利率保持稳定。公司坚定践行“AI+”发展战略，持续加大人工智能、大模型及智能体技术在教育、轨道等核心场景的研发投入，加速技术成果向产品转化。为支撑AI新产品市场化落地，公司前瞻重构营销体系，完善营销网络布局，扩充本地化销售团队，为后续增长蓄力。受上述战略投入及营销体系前置建设影响，报告期内销售、研发、管理等费用同比增加约4800万元，归属于上市公司股东的净利润较上年同期有所下降。当前是公司深化“AI+”战略、推动业务结构智能化转型的关键阶段。费用投入先于收入释放，利润阶段性承压系公司立足中长期发展的主动选择。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":3005,"type":"tr_dri","cagr_p_r_fs":-0.15166031858619877,"cagr_p_r_fys":-0.4044698032341849,"cagr_p_r_y1":-0.43888054467363613,"p_r_fs":-0.616539564183463,"cagr_p_r_d30":-0.15098314606741559,"cagr_p_r_d60":-0.24343546965389617,"cagr_p_r_d90":-0.34680684711915166,"cagr_p_r_y3":-0.16405396363819358,"last_data_date":"2026-07-19T16:00:00.000Z","period_date":"2020-09-21T16:00:00.000Z","cagr_p_r_y5":-0.07640722381862852,"cagr_p_r_d14":-0.10840707964601781,"cagr_p_r_d7":0.0024875621890547706},"shnc":{"stockId":3005,"type":"shnc","shnc_rld":"2026-06-17T16:00:00.000Z","shnc_rln":26553,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":30074,"shnc_q2":-0.07319177786680638,"shnc_q3":0.10044275311939697,"shnc_d60":-0.0719952469157376,"shnc_q1":-0.07084376062038496,"shnc_d90":-0.08390546834569605,"shnc_y2":0.11100418410041842},"ple":{"stockId":3005,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mm_ha":{"stockId":3005,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":1080603,"mm_sha":14307184,"mm_sh_cap_r":0.008510145433933757,"spc":0.0368,"mm_shc_v_r":0.32457771260997065,"mm_sh_nba_d1":18341338.327832844,"mm_sh_nba_d5":18341338.327832844,"mm_sh_nba_d20":18341338.327832844,"mm_sh_nba_d60":18341338.327832844,"mm_sh_nba_d120":28841251.560256265,"mm_sh_nba_d240":-2268547.7336140983,"mm_sh_cap_rc_d1":0.006973228145938681,"mm_sh_cap_rc_d5":0.006973228145938681,"mm_sh_cap_rc_d20":0.006973228145938681,"mm_sh_cap_rc_d60":0.006973228145938681,"mm_sh_cap_rc_d120":0.01104352803106066,"mm_sh_nbv_d1":885448,"mm_sh_nbv_d5":885448,"mm_sh_nbv_d20":885448,"mm_sh_nbv_d60":885448,"mm_sh_nbv_d120":1407140,"mm_sh_nbv_d240":292200,"mm_sh_nbp_d1":124846.93497058554,"mm_sh_nbpr_d1":0.006806860695717676,"mm_sh_cap_rc_d240":-0.004059745583921033,"mm_shc_v_r_d120":0.003758379930273731,"mm_shc_v_r_d20":0.016228885630498534,"mm_shc_v_r_d240":0.0006021018354109735,"mm_shc_v_r_d5":0.06491554252199414,"mm_shc_v_r_d60":0.005409628543499511,"mm_sh_cap_rc_q1":0.006680288111804005,"mm_sh_cap_rc_q2":0.004094529418694102,"mm_sh_cap_rc_q3":-0.0026246708824977406,"mm_sh_cap_rc_q4":0.00434855726344094,"mm_sh_nba_q1":11208384.236825537,"mm_sh_nba_q2":5159679.302582449,"mm_sh_nba_q3":-12360273.430021059,"mm_sh_nba_q4":5981064.897811785,"mm_sh_nbv_q1":848251,"mm_sh_nbv_q2":519916,"mm_sh_nbv_q3":-333276,"mm_sh_nbv_q4":552172}},"priceMetrics":{"pe_ttm":-319.5694180193063,"d_pe_ttm":-132.91818390872754,"pb":1.5675019916470903,"pb_wo_gw":1.5675019916470903,"dyr":0.005789908883454013,"mc":2797489274.19,"mc_om":2797489274.19,"sp":12.09,"spc":-0.0274,"ta":57882200,"to_r":0.03683781766455261,"cmc":1535166511,"ecmc":1158581085.09,"ecmc_psh":43633,"shn":26553},"differentMarketStocks":[],"staticDividendYieldRatio":0.005789908883454013},"startDate":"2021-07-20T18:00:56.048Z","endDate":"2026-07-20T18:00:56.048Z","lxrForwardAdjustedList":[{"stockId":3005,"date":"2026-07-19T16:00:00.000Z","sp":12.09,"lxr_fc_rights":12.09},{"stockId":3005,"date":"2026-07-16T16:00:00.000Z","sp":12.43,"lxr_fc_rights":12.43},{"stockId":3005,"date":"2026-07-15T16:00:00.000Z","sp":12.9,"lxr_fc_rights":12.9},{"date":"2026-07-14T16:00:00.000Z","stockId":3005,"sp":12.44,"lxr_fc_rights":12.44},{"date":"2026-07-13T16:00:00.000Z","stockId":3005,"sp":12.23,"lxr_fc_rights":12.23},{"stockId":3005,"date":"2026-07-12T16:00:00.000Z","sp":12.06,"lxr_fc_rights":12.06},{"date":"2026-07-09T16:00:00.000Z","stockId":3005,"sp":12.64,"lxr_fc_rights":12.64},{"stockId":3005,"date":"2026-07-08T16:00:00.000Z","sp":12.11,"lxr_fc_rights":12.11},{"stockId":3005,"date":"2026-07-07T16:00:00.000Z","sp":13.45,"lxr_fc_rights":13.45},{"stockId":3005,"date":"2026-07-06T16:00:00.000Z","sp":13.22,"lxr_fc_rights":13.22},{"stockId":3005,"date":"2026-07-05T16:00:00.000Z","sp":13.56,"lxr_fc_rights":13.56},{"stockId":3005,"date":"2026-07-02T16:00:00.000Z","sp":13.61,"lxr_fc_rights":13.61},{"stockId":3005,"date":"2026-07-01T16:00:00.000Z","sp":13.5,"lxr_fc_rights":13.5},{"date":"2026-06-30T16:00:00.000Z","stockId":3005,"sp":13.67,"lxr_fc_rights":13.67},{"date":"2026-06-29T16:00:00.000Z","stockId":3005,"sp":13.24,"lxr_fc_rights":13.24},{"date":"2026-06-28T16:00:00.000Z","stockId":3005,"sp":12.77,"lxr_fc_rights":12.77},{"date":"2026-06-25T16:00:00.000Z","stockId":3005,"sp":12.88,"lxr_fc_rights":12.88},{"stockId":3005,"date":"2026-06-24T16:00:00.000Z","sp":13.22,"lxr_fc_rights":13.22},{"date":"2026-06-23T16:00:00.000Z","stockId":3005,"sp":13.63,"lxr_fc_rights":13.63},{"date":"2026-06-22T16:00:00.000Z","stockId":3005,"sp":14.31,"lxr_fc_rights":14.31},{"stockId":3005,"date":"2026-06-21T16:00:00.000Z","sp":14.3,"lxr_fc_rights":14.3},{"date":"2026-06-17T16:00:00.000Z","stockId":3005,"sp":14.24,"lxr_fc_rights":14.24},{"date":"2026-06-16T16:00:00.000Z","stockId":3005,"sp":14.22,"lxr_fc_rights":14.22},{"date":"2026-06-15T16:00:00.000Z","stockId":3005,"sp":14.57,"lxr_fc_rights":14.57},{"date":"2026-06-14T16:00:00.000Z","stockId":3005,"sp":14.82,"lxr_fc_rights":14.82},{"stockId":3005,"date":"2026-06-11T16:00:00.000Z","sp":14.85,"lxr_fc_rights":14.85},{"stockId":3005,"date":"2026-06-10T16:00:00.000Z","sp":14.86,"lxr_fc_rights":14.86},{"date":"2026-06-09T16:00:00.000Z","stockId":3005,"sp":15.45,"lxr_fc_rights":15.45},{"date":"2026-06-08T16:00:00.000Z","stockId":3005,"sp":15.36,"lxr_fc_rights":15.36},{"stockId":3005,"date":"2026-06-07T16:00:00.000Z","sp":15.12,"lxr_fc_rights":15.12},{"date":"2026-06-04T16:00:00.000Z","stockId":3005,"sp":15.07,"lxr_fc_rights":15.07},{"date":"2026-06-03T16:00:00.000Z","stockId":3005,"sp":14.68,"lxr_fc_rights":14.68},{"stockId":3005,"date":"2026-06-02T16:00:00.000Z","sp":15.1,"lxr_fc_rights":15.1},{"date":"2026-06-01T16:00:00.000Z","stockId":3005,"sp":15.6,"lxr_fc_rights":15.6},{"date":"2026-05-31T16:00:00.000Z","stockId":3005,"sp":16.1,"lxr_fc_rights":16.1},{"stockId":3005,"date":"2026-05-28T16:00:00.000Z","sp":15.37,"lxr_fc_rights":15.37},{"date":"2026-05-27T16:00:00.000Z","stockId":3005,"sp":15.9,"lxr_fc_rights":15.9},{"date":"2026-05-26T16:00:00.000Z","stockId":3005,"sp":16.01,"lxr_fc_rights":15.94},{"date":"2026-05-25T16:00:00.000Z","stockId":3005,"sp":16.27,"lxr_fc_rights":16.2},{"date":"2026-05-24T16:00:00.000Z","stockId":3005,"sp":16.32,"lxr_fc_rights":16.25},{"date":"2026-05-21T16:00:00.000Z","stockId":3005,"sp":16.29,"lxr_fc_rights":16.22},{"stockId":3005,"date":"2026-05-20T16:00:00.000Z","sp":16.05,"lxr_fc_rights":15.98},{"date":"2026-05-19T16:00:00.000Z","stockId":3005,"sp":16.93,"lxr_fc_rights":16.86},{"stockId":3005,"date":"2026-05-18T16:00:00.000Z","sp":17.89,"lxr_fc_rights":17.81},{"stockId":3005,"date":"2026-05-17T16:00:00.000Z","sp":17.55,"lxr_fc_rights":17.47},{"date":"2026-05-14T16:00:00.000Z","stockId":3005,"sp":17.55,"lxr_fc_rights":17.47},{"stockId":3005,"date":"2026-05-13T16:00:00.000Z","sp":18.06,"lxr_fc_rights":17.98},{"date":"2026-05-12T16:00:00.000Z","stockId":3005,"sp":17.91,"lxr_fc_rights":17.83},{"stockId":3005,"date":"2026-05-11T16:00:00.000Z","sp":17.95,"lxr_fc_rights":17.87},{"date":"2026-05-10T16:00:00.000Z","stockId":3005,"sp":18.43,"lxr_fc_rights":18.35},{"stockId":3005,"date":"2026-05-07T16:00:00.000Z","sp":18.44,"lxr_fc_rights":18.36},{"date":"2026-05-06T16:00:00.000Z","stockId":3005,"sp":18.37,"lxr_fc_rights":18.29},{"stockId":3005,"date":"2026-05-05T16:00:00.000Z","sp":18.29,"lxr_fc_rights":18.21},{"stockId":3005,"date":"2026-04-29T16:00:00.000Z","sp":17.94,"lxr_fc_rights":17.86},{"date":"2026-04-28T16:00:00.000Z","stockId":3005,"sp":17.96,"lxr_fc_rights":17.88},{"date":"2026-04-27T16:00:00.000Z","stockId":3005,"sp":17.85,"lxr_fc_rights":17.77},{"stockId":3005,"date":"2026-04-26T16:00:00.000Z","sp":18.39,"lxr_fc_rights":18.31},{"stockId":3005,"date":"2026-04-23T16:00:00.000Z","sp":18.23,"lxr_fc_rights":18.15},{"date":"2026-04-22T16:00:00.000Z","stockId":3005,"sp":18,"lxr_fc_rights":17.92},{"stockId":3005,"date":"2026-04-21T16:00:00.000Z","sp":18.38,"lxr_fc_rights":18.3},{"date":"2026-04-20T16:00:00.000Z","stockId":3005,"sp":18.59,"lxr_fc_rights":18.51},{"date":"2026-04-19T16:00:00.000Z","stockId":3005,"sp":18.23,"lxr_fc_rights":18.15},{"date":"2026-04-16T16:00:00.000Z","stockId":3005,"sp":18.08,"lxr_fc_rights":18},{"stockId":3005,"date":"2026-04-15T16:00:00.000Z","sp":18.26,"lxr_fc_rights":18.18},{"date":"2026-04-14T16:00:00.000Z","stockId":3005,"sp":18.04,"lxr_fc_rights":17.96},{"date":"2026-04-13T16:00:00.000Z","stockId":3005,"sp":18.23,"lxr_fc_rights":18.15},{"date":"2026-04-12T16:00:00.000Z","stockId":3005,"sp":18.18,"lxr_fc_rights":18.1},{"date":"2026-04-09T16:00:00.000Z","stockId":3005,"sp":18.2,"lxr_fc_rights":18.12},{"stockId":3005,"date":"2026-04-08T16:00:00.000Z","sp":17.84,"lxr_fc_rights":17.76},{"date":"2026-04-07T16:00:00.000Z","stockId":3005,"sp":18.24,"lxr_fc_rights":18.16},{"stockId":3005,"date":"2026-04-06T16:00:00.000Z","sp":17.54,"lxr_fc_rights":17.46},{"stockId":3005,"date":"2026-04-02T16:00:00.000Z","sp":17.52,"lxr_fc_rights":17.44},{"stockId":3005,"date":"2026-04-01T16:00:00.000Z","sp":18.04,"lxr_fc_rights":17.96},{"date":"2026-03-31T16:00:00.000Z","stockId":3005,"sp":18.3,"lxr_fc_rights":18.22},{"stockId":3005,"date":"2026-03-30T16:00:00.000Z","sp":18.22,"lxr_fc_rights":18.14},{"stockId":3005,"date":"2026-03-29T16:00:00.000Z","sp":18.47,"lxr_fc_rights":18.39},{"date":"2026-03-26T16:00:00.000Z","stockId":3005,"sp":18.7,"lxr_fc_rights":18.62},{"stockId":3005,"date":"2026-03-25T16:00:00.000Z","sp":18.98,"lxr_fc_rights":18.9},{"stockId":3005,"date":"2026-03-24T16:00:00.000Z","sp":18.53,"lxr_fc_rights":18.45},{"date":"2026-03-23T16:00:00.000Z","stockId":3005,"sp":18.22,"lxr_fc_rights":18.14},{"stockId":3005,"date":"2026-03-22T16:00:00.000Z","sp":17.91,"lxr_fc_rights":17.83},{"date":"2026-03-19T16:00:00.000Z","stockId":3005,"sp":19.11,"lxr_fc_rights":19.03},{"date":"2026-03-18T16:00:00.000Z","stockId":3005,"sp":19.81,"lxr_fc_rights":19.72},{"stockId":3005,"date":"2026-03-17T16:00:00.000Z","sp":20.2,"lxr_fc_rights":20.11},{"date":"2026-03-16T16:00:00.000Z","stockId":3005,"sp":19.61,"lxr_fc_rights":19.52},{"stockId":3005,"date":"2026-03-15T16:00:00.000Z","sp":19.61,"lxr_fc_rights":19.52},{"date":"2026-03-12T16:00:00.000Z","stockId":3005,"sp":19.54,"lxr_fc_rights":19.45},{"stockId":3005,"date":"2026-03-11T16:00:00.000Z","sp":19.83,"lxr_fc_rights":19.74},{"date":"2026-03-10T16:00:00.000Z","stockId":3005,"sp":20.03,"lxr_fc_rights":19.94},{"stockId":3005,"date":"2026-03-09T16:00:00.000Z","sp":20.3,"lxr_fc_rights":20.21},{"date":"2026-03-08T16:00:00.000Z","stockId":3005,"sp":20.08,"lxr_fc_rights":19.99},{"date":"2026-03-05T16:00:00.000Z","stockId":3005,"sp":20.04,"lxr_fc_rights":19.95},{"date":"2026-03-04T16:00:00.000Z","stockId":3005,"sp":19.95,"lxr_fc_rights":19.86},{"date":"2026-03-03T16:00:00.000Z","stockId":3005,"sp":20.07,"lxr_fc_rights":19.98},{"date":"2026-03-02T16:00:00.000Z","stockId":3005,"sp":19.61,"lxr_fc_rights":19.52},{"stockId":3005,"date":"2026-03-01T16:00:00.000Z","sp":20.13,"lxr_fc_rights":20.04},{"date":"2026-02-26T16:00:00.000Z","stockId":3005,"sp":20.9,"lxr_fc_rights":20.81},{"stockId":3005,"date":"2026-02-25T16:00:00.000Z","sp":20.4,"lxr_fc_rights":20.31},{"date":"2026-02-24T16:00:00.000Z","stockId":3005,"sp":20.5,"lxr_fc_rights":20.41},{"stockId":3005,"date":"2026-02-23T16:00:00.000Z","sp":20.59,"lxr_fc_rights":20.5},{"date":"2026-02-12T16:00:00.000Z","stockId":3005,"sp":20.87,"lxr_fc_rights":20.78},{"stockId":3005,"date":"2026-02-11T16:00:00.000Z","sp":21.08,"lxr_fc_rights":20.99},{"stockId":3005,"date":"2026-02-10T16:00:00.000Z","sp":20.83,"lxr_fc_rights":20.74},{"date":"2026-02-09T16:00:00.000Z","stockId":3005,"sp":20.99,"lxr_fc_rights":20.9},{"date":"2026-02-08T16:00:00.000Z","stockId":3005,"sp":20.69,"lxr_fc_rights":20.6},{"date":"2026-02-05T16:00:00.000Z","stockId":3005,"sp":20.14,"lxr_fc_rights":20.05},{"stockId":3005,"date":"2026-02-04T16:00:00.000Z","sp":20.31,"lxr_fc_rights":20.22},{"date":"2026-02-03T16:00:00.000Z","stockId":3005,"sp":20.39,"lxr_fc_rights":20.3},{"stockId":3005,"date":"2026-02-02T16:00:00.000Z","sp":20.42,"lxr_fc_rights":20.33},{"date":"2026-02-01T16:00:00.000Z","stockId":3005,"sp":20.24,"lxr_fc_rights":20.15},{"date":"2026-01-29T16:00:00.000Z","stockId":3005,"sp":20.46,"lxr_fc_rights":20.37},{"stockId":3005,"date":"2026-01-28T16:00:00.000Z","sp":20.13,"lxr_fc_rights":20.04},{"stockId":3005,"date":"2026-01-27T16:00:00.000Z","sp":19.95,"lxr_fc_rights":19.86},{"date":"2026-01-26T16:00:00.000Z","stockId":3005,"sp":20.2,"lxr_fc_rights":20.11},{"stockId":3005,"date":"2026-01-25T16:00:00.000Z","sp":20.03,"lxr_fc_rights":19.94},{"date":"2026-01-22T16:00:00.000Z","stockId":3005,"sp":21.28,"lxr_fc_rights":21.19},{"stockId":3005,"date":"2026-01-21T16:00:00.000Z","sp":21.02,"lxr_fc_rights":20.93},{"date":"2026-01-20T16:00:00.000Z","stockId":3005,"sp":21.07,"lxr_fc_rights":20.98},{"stockId":3005,"date":"2026-01-19T16:00:00.000Z","sp":21,"lxr_fc_rights":20.91},{"stockId":3005,"date":"2026-01-18T16:00:00.000Z","sp":21.36,"lxr_fc_rights":21.27},{"date":"2026-01-15T16:00:00.000Z","stockId":3005,"sp":21.5,"lxr_fc_rights":21.41},{"stockId":3005,"date":"2026-01-14T16:00:00.000Z","sp":22.05,"lxr_fc_rights":21.95},{"stockId":3005,"date":"2026-01-13T16:00:00.000Z","sp":22.74,"lxr_fc_rights":22.64},{"date":"2026-01-12T16:00:00.000Z","stockId":3005,"sp":22.39,"lxr_fc_rights":22.29},{"date":"2026-01-11T16:00:00.000Z","stockId":3005,"sp":22.52,"lxr_fc_rights":22.42},{"date":"2026-01-08T16:00:00.000Z","stockId":3005,"sp":21.35,"lxr_fc_rights":21.26},{"date":"2026-01-07T16:00:00.000Z","stockId":3005,"sp":21.31,"lxr_fc_rights":21.22},{"date":"2026-01-06T16:00:00.000Z","stockId":3005,"sp":20.48,"lxr_fc_rights":20.39},{"date":"2026-01-05T16:00:00.000Z","stockId":3005,"sp":20.75,"lxr_fc_rights":20.66},{"date":"2026-01-04T16:00:00.000Z","stockId":3005,"sp":20.54,"lxr_fc_rights":20.45},{"date":"2025-12-30T16:00:00.000Z","stockId":3005,"sp":20.39,"lxr_fc_rights":20.3},{"date":"2025-12-29T16:00:00.000Z","stockId":3005,"sp":20.05,"lxr_fc_rights":19.96},{"date":"2025-12-28T16:00:00.000Z","stockId":3005,"sp":20.28,"lxr_fc_rights":20.19},{"date":"2025-12-25T16:00:00.000Z","stockId":3005,"sp":20.28,"lxr_fc_rights":20.19},{"date":"2025-12-24T16:00:00.000Z","stockId":3005,"sp":20.34,"lxr_fc_rights":20.25},{"date":"2025-12-23T16:00:00.000Z","stockId":3005,"sp":20.19,"lxr_fc_rights":20.1},{"date":"2025-12-22T16:00:00.000Z","stockId":3005,"sp":20.09,"lxr_fc_rights":20},{"date":"2025-12-21T16:00:00.000Z","stockId":3005,"sp":20.52,"lxr_fc_rights":20.43},{"date":"2025-12-18T16:00:00.000Z","stockId":3005,"sp":20.51,"lxr_fc_rights":20.42},{"date":"2025-12-17T16:00:00.000Z","stockId":3005,"sp":20.06,"lxr_fc_rights":19.97},{"date":"2025-12-16T16:00:00.000Z","stockId":3005,"sp":20.92,"lxr_fc_rights":20.83},{"date":"2025-12-15T16:00:00.000Z","stockId":3005,"sp":19.02,"lxr_fc_rights":18.94},{"date":"2025-12-14T16:00:00.000Z","stockId":3005,"sp":19.2,"lxr_fc_rights":19.12},{"date":"2025-12-11T16:00:00.000Z","stockId":3005,"sp":19.64,"lxr_fc_rights":19.55},{"date":"2025-12-10T16:00:00.000Z","stockId":3005,"sp":19.57,"lxr_fc_rights":19.48},{"date":"2025-12-09T16:00:00.000Z","stockId":3005,"sp":20.35,"lxr_fc_rights":20.26},{"date":"2025-12-08T16:00:00.000Z","stockId":3005,"sp":20.85,"lxr_fc_rights":20.76},{"date":"2025-12-07T16:00:00.000Z","stockId":3005,"sp":20.94,"lxr_fc_rights":20.85},{"date":"2025-12-04T16:00:00.000Z","stockId":3005,"sp":20.85,"lxr_fc_rights":20.76},{"date":"2025-12-03T16:00:00.000Z","stockId":3005,"sp":21.12,"lxr_fc_rights":21.03},{"date":"2025-12-02T16:00:00.000Z","stockId":3005,"sp":21.95,"lxr_fc_rights":21.85},{"date":"2025-12-01T16:00:00.000Z","stockId":3005,"sp":21.91,"lxr_fc_rights":21.81},{"date":"2025-11-30T16:00:00.000Z","stockId":3005,"sp":21.93,"lxr_fc_rights":21.83},{"date":"2025-11-27T16:00:00.000Z","stockId":3005,"sp":21.93,"lxr_fc_rights":21.83},{"date":"2025-11-26T16:00:00.000Z","stockId":3005,"sp":21.31,"lxr_fc_rights":21.22},{"date":"2025-11-25T16:00:00.000Z","stockId":3005,"sp":21.5,"lxr_fc_rights":21.41},{"date":"2025-11-24T16:00:00.000Z","stockId":3005,"sp":22.02,"lxr_fc_rights":21.92},{"date":"2025-11-23T16:00:00.000Z","stockId":3005,"sp":21.92,"lxr_fc_rights":21.82},{"date":"2025-11-20T16:00:00.000Z","stockId":3005,"sp":21.48,"lxr_fc_rights":21.39},{"date":"2025-11-19T16:00:00.000Z","stockId":3005,"sp":21.5,"lxr_fc_rights":21.41},{"date":"2025-11-18T16:00:00.000Z","stockId":3005,"sp":21.08,"lxr_fc_rights":20.99},{"date":"2025-11-17T16:00:00.000Z","stockId":3005,"sp":21.35,"lxr_fc_rights":21.26},{"date":"2025-11-16T16:00:00.000Z","stockId":3005,"sp":21.21,"lxr_fc_rights":21.12},{"date":"2025-11-13T16:00:00.000Z","stockId":3005,"sp":20.85,"lxr_fc_rights":20.76},{"date":"2025-11-12T16:00:00.000Z","stockId":3005,"sp":20.94,"lxr_fc_rights":20.85},{"date":"2025-11-11T16:00:00.000Z","stockId":3005,"sp":20.92,"lxr_fc_rights":20.83},{"date":"2025-11-10T16:00:00.000Z","stockId":3005,"sp":21.26,"lxr_fc_rights":21.17},{"date":"2025-11-09T16:00:00.000Z","stockId":3005,"sp":21.22,"lxr_fc_rights":21.13},{"date":"2025-11-06T16:00:00.000Z","stockId":3005,"sp":21.01,"lxr_fc_rights":20.92},{"date":"2025-11-05T16:00:00.000Z","stockId":3005,"sp":21.31,"lxr_fc_rights":21.22},{"date":"2025-11-04T16:00:00.000Z","stockId":3005,"sp":21.5,"lxr_fc_rights":21.41},{"date":"2025-11-03T16:00:00.000Z","stockId":3005,"sp":21.62,"lxr_fc_rights":21.53},{"date":"2025-11-02T16:00:00.000Z","stockId":3005,"sp":21.74,"lxr_fc_rights":21.65},{"date":"2025-10-30T16:00:00.000Z","stockId":3005,"sp":21.64,"lxr_fc_rights":21.55},{"date":"2025-10-29T16:00:00.000Z","stockId":3005,"sp":21.23,"lxr_fc_rights":21.14},{"date":"2025-10-28T16:00:00.000Z","stockId":3005,"sp":21.56,"lxr_fc_rights":21.47},{"date":"2025-10-27T16:00:00.000Z","stockId":3005,"sp":21.6,"lxr_fc_rights":21.51},{"date":"2025-10-26T16:00:00.000Z","stockId":3005,"sp":22.71,"lxr_fc_rights":22.61},{"date":"2025-10-23T16:00:00.000Z","stockId":3005,"sp":23.24,"lxr_fc_rights":23.14},{"date":"2025-10-22T16:00:00.000Z","stockId":3005,"sp":23.04,"lxr_fc_rights":22.94},{"date":"2025-10-21T16:00:00.000Z","stockId":3005,"sp":23.41,"lxr_fc_rights":23.31},{"date":"2025-10-20T16:00:00.000Z","stockId":3005,"sp":23.28,"lxr_fc_rights":23.18},{"date":"2025-10-19T16:00:00.000Z","stockId":3005,"sp":23.49,"lxr_fc_rights":23.39},{"date":"2025-10-16T16:00:00.000Z","stockId":3005,"sp":22.64,"lxr_fc_rights":22.54},{"date":"2025-10-15T16:00:00.000Z","stockId":3005,"sp":22.51,"lxr_fc_rights":22.41},{"date":"2025-10-14T16:00:00.000Z","stockId":3005,"sp":23.19,"lxr_fc_rights":23.09},{"date":"2025-10-13T16:00:00.000Z","stockId":3005,"sp":23.51,"lxr_fc_rights":23.41},{"date":"2025-10-12T16:00:00.000Z","stockId":3005,"sp":22.77,"lxr_fc_rights":22.67},{"date":"2025-10-09T16:00:00.000Z","stockId":3005,"sp":22.86,"lxr_fc_rights":22.76},{"date":"2025-10-08T16:00:00.000Z","stockId":3005,"sp":22.64,"lxr_fc_rights":22.54},{"date":"2025-09-29T16:00:00.000Z","stockId":3005,"sp":20.58,"lxr_fc_rights":20.49},{"date":"2025-09-28T16:00:00.000Z","stockId":3005,"sp":20.58,"lxr_fc_rights":20.49},{"date":"2025-09-25T16:00:00.000Z","stockId":3005,"sp":20.98,"lxr_fc_rights":20.89},{"date":"2025-09-24T16:00:00.000Z","stockId":3005,"sp":21.52,"lxr_fc_rights":21.43},{"date":"2025-09-23T16:00:00.000Z","stockId":3005,"sp":21.38,"lxr_fc_rights":21.29},{"date":"2025-09-22T16:00:00.000Z","stockId":3005,"sp":20.95,"lxr_fc_rights":20.86},{"date":"2025-09-21T16:00:00.000Z","stockId":3005,"sp":21.29,"lxr_fc_rights":21.2},{"date":"2025-09-18T16:00:00.000Z","stockId":3005,"sp":21.38,"lxr_fc_rights":21.29},{"date":"2025-09-17T16:00:00.000Z","stockId":3005,"sp":21.46,"lxr_fc_rights":21.37},{"date":"2025-09-16T16:00:00.000Z","stockId":3005,"sp":22.06,"lxr_fc_rights":21.96},{"date":"2025-09-15T16:00:00.000Z","stockId":3005,"sp":22.2,"lxr_fc_rights":22.1},{"date":"2025-09-14T16:00:00.000Z","stockId":3005,"sp":21.9,"lxr_fc_rights":21.8},{"date":"2025-09-11T16:00:00.000Z","stockId":3005,"sp":22.28,"lxr_fc_rights":22.18},{"date":"2025-09-10T16:00:00.000Z","stockId":3005,"sp":22.5,"lxr_fc_rights":22.4},{"date":"2025-09-09T16:00:00.000Z","stockId":3005,"sp":22.2,"lxr_fc_rights":22.1},{"date":"2025-09-08T16:00:00.000Z","stockId":3005,"sp":22.27,"lxr_fc_rights":22.17},{"date":"2025-09-07T16:00:00.000Z","stockId":3005,"sp":22.03,"lxr_fc_rights":21.93},{"date":"2025-09-04T16:00:00.000Z","stockId":3005,"sp":21.68,"lxr_fc_rights":21.59},{"date":"2025-09-03T16:00:00.000Z","stockId":3005,"sp":21.26,"lxr_fc_rights":21.17},{"date":"2025-09-02T16:00:00.000Z","stockId":3005,"sp":22.1,"lxr_fc_rights":22},{"date":"2025-09-01T16:00:00.000Z","stockId":3005,"sp":22.44,"lxr_fc_rights":22.34},{"date":"2025-08-31T16:00:00.000Z","stockId":3005,"sp":22.87,"lxr_fc_rights":22.77},{"date":"2025-08-28T16:00:00.000Z","stockId":3005,"sp":22.38,"lxr_fc_rights":22.28},{"date":"2025-08-27T16:00:00.000Z","stockId":3005,"sp":22.51,"lxr_fc_rights":22.41},{"date":"2025-08-26T16:00:00.000Z","stockId":3005,"sp":23.42,"lxr_fc_rights":23.32},{"date":"2025-08-25T16:00:00.000Z","stockId":3005,"sp":23.94,"lxr_fc_rights":23.84},{"date":"2025-08-24T16:00:00.000Z","stockId":3005,"sp":24.22,"lxr_fc_rights":24.11},{"date":"2025-08-21T16:00:00.000Z","stockId":3005,"sp":24.36,"lxr_fc_rights":24.25},{"date":"2025-08-20T16:00:00.000Z","stockId":3005,"sp":24.12,"lxr_fc_rights":24.02},{"date":"2025-08-19T16:00:00.000Z","stockId":3005,"sp":24.84,"lxr_fc_rights":24.73},{"date":"2025-08-18T16:00:00.000Z","stockId":3005,"sp":25.01,"lxr_fc_rights":24.9},{"date":"2025-08-17T16:00:00.000Z","stockId":3005,"sp":24.77,"lxr_fc_rights":24.66},{"date":"2025-08-14T16:00:00.000Z","stockId":3005,"sp":24.74,"lxr_fc_rights":24.63},{"date":"2025-08-13T16:00:00.000Z","stockId":3005,"sp":23.78,"lxr_fc_rights":23.68},{"date":"2025-08-12T16:00:00.000Z","stockId":3005,"sp":23.38,"lxr_fc_rights":23.28},{"date":"2025-08-11T16:00:00.000Z","stockId":3005,"sp":23.32,"lxr_fc_rights":23.22},{"date":"2025-08-10T16:00:00.000Z","stockId":3005,"sp":23.86,"lxr_fc_rights":23.76},{"date":"2025-08-07T16:00:00.000Z","stockId":3005,"sp":23.88,"lxr_fc_rights":23.78},{"date":"2025-08-06T16:00:00.000Z","stockId":3005,"sp":24.42,"lxr_fc_rights":24.31},{"date":"2025-08-05T16:00:00.000Z","stockId":3005,"sp":24.41,"lxr_fc_rights":24.3},{"date":"2025-08-04T16:00:00.000Z","stockId":3005,"sp":24.52,"lxr_fc_rights":24.41},{"date":"2025-08-03T16:00:00.000Z","stockId":3005,"sp":23.54,"lxr_fc_rights":23.44},{"date":"2025-07-31T16:00:00.000Z","stockId":3005,"sp":24.03,"lxr_fc_rights":23.93},{"date":"2025-07-30T16:00:00.000Z","stockId":3005,"sp":24.36,"lxr_fc_rights":24.25},{"date":"2025-07-29T16:00:00.000Z","stockId":3005,"sp":23.41,"lxr_fc_rights":23.31},{"date":"2025-07-28T16:00:00.000Z","stockId":3005,"sp":23.12,"lxr_fc_rights":23.02},{"date":"2025-07-27T16:00:00.000Z","stockId":3005,"sp":23.08,"lxr_fc_rights":22.98},{"date":"2025-07-24T16:00:00.000Z","stockId":3005,"sp":23.43,"lxr_fc_rights":23.33},{"date":"2025-07-23T16:00:00.000Z","stockId":3005,"sp":21.3,"lxr_fc_rights":21.21},{"date":"2025-07-22T16:00:00.000Z","stockId":3005,"sp":21.23,"lxr_fc_rights":21.14},{"date":"2025-07-21T16:00:00.000Z","stockId":3005,"sp":21.28,"lxr_fc_rights":21.19},{"date":"2025-07-20T16:00:00.000Z","stockId":3005,"sp":21.5,"lxr_fc_rights":21.41},{"date":"2025-07-17T16:00:00.000Z","stockId":3005,"sp":21.71,"lxr_fc_rights":21.62},{"date":"2025-07-16T16:00:00.000Z","stockId":3005,"sp":21.36,"lxr_fc_rights":21.27},{"date":"2025-07-15T16:00:00.000Z","stockId":3005,"sp":21.22,"lxr_fc_rights":21.13},{"date":"2025-07-14T16:00:00.000Z","stockId":3005,"sp":21.19,"lxr_fc_rights":21.1},{"date":"2025-07-13T16:00:00.000Z","stockId":3005,"sp":21.3,"lxr_fc_rights":21.21},{"date":"2025-07-10T16:00:00.000Z","stockId":3005,"sp":21.16,"lxr_fc_rights":21.07},{"date":"2025-07-09T16:00:00.000Z","stockId":3005,"sp":21.53,"lxr_fc_rights":21.44},{"date":"2025-07-08T16:00:00.000Z","stockId":3005,"sp":19.57,"lxr_fc_rights":19.48},{"date":"2025-07-07T16:00:00.000Z","stockId":3005,"sp":19.51,"lxr_fc_rights":19.43},{"date":"2025-07-06T16:00:00.000Z","stockId":3005,"sp":19.24,"lxr_fc_rights":19.16},{"date":"2025-07-03T16:00:00.000Z","stockId":3005,"sp":19.27,"lxr_fc_rights":19.19},{"date":"2025-07-02T16:00:00.000Z","stockId":3005,"sp":19.83,"lxr_fc_rights":19.74},{"date":"2025-07-01T16:00:00.000Z","stockId":3005,"sp":19.79,"lxr_fc_rights":19.7},{"date":"2025-06-30T16:00:00.000Z","stockId":3005,"sp":20.03,"lxr_fc_rights":19.94},{"date":"2025-06-29T16:00:00.000Z","stockId":3005,"sp":20.21,"lxr_fc_rights":20.12},{"date":"2025-06-26T16:00:00.000Z","stockId":3005,"sp":19.88,"lxr_fc_rights":19.79},{"date":"2025-06-25T16:00:00.000Z","stockId":3005,"sp":19.81,"lxr_fc_rights":19.72},{"date":"2025-06-24T16:00:00.000Z","stockId":3005,"sp":19.87,"lxr_fc_rights":19.78},{"date":"2025-06-23T16:00:00.000Z","stockId":3005,"sp":19.6,"lxr_fc_rights":19.51},{"date":"2025-06-22T16:00:00.000Z","stockId":3005,"sp":18.96,"lxr_fc_rights":18.88},{"date":"2025-06-19T16:00:00.000Z","stockId":3005,"sp":18.85,"lxr_fc_rights":18.77},{"date":"2025-06-18T16:00:00.000Z","stockId":3005,"sp":19.4,"lxr_fc_rights":19.32},{"date":"2025-06-17T16:00:00.000Z","stockId":3005,"sp":19.84,"lxr_fc_rights":19.75},{"date":"2025-06-16T16:00:00.000Z","stockId":3005,"sp":20.08,"lxr_fc_rights":19.99},{"date":"2025-06-15T16:00:00.000Z","stockId":3005,"sp":20.28,"lxr_fc_rights":20.19},{"date":"2025-06-12T16:00:00.000Z","stockId":3005,"sp":19.88,"lxr_fc_rights":19.79},{"date":"2025-06-11T16:00:00.000Z","stockId":3005,"sp":20.56,"lxr_fc_rights":20.47},{"date":"2025-06-10T16:00:00.000Z","stockId":3005,"sp":20.68,"lxr_fc_rights":20.59},{"date":"2025-06-09T16:00:00.000Z","stockId":3005,"sp":20.7,"lxr_fc_rights":20.61},{"date":"2025-06-08T16:00:00.000Z","stockId":3005,"sp":21.26,"lxr_fc_rights":21.17},{"date":"2025-06-05T16:00:00.000Z","stockId":3005,"sp":21,"lxr_fc_rights":20.91},{"date":"2025-06-04T16:00:00.000Z","stockId":3005,"sp":21.8,"lxr_fc_rights":21.71},{"date":"2025-06-03T16:00:00.000Z","stockId":3005,"sp":21.67,"lxr_fc_rights":21.58},{"date":"2025-06-02T16:00:00.000Z","stockId":3005,"sp":21.29,"lxr_fc_rights":21.2},{"date":"2025-05-29T16:00:00.000Z","stockId":3005,"sp":20.85,"lxr_fc_rights":20.76},{"date":"2025-05-28T16:00:00.000Z","stockId":3005,"sp":21.45,"lxr_fc_rights":21.36},{"date":"2025-05-27T16:00:00.000Z","stockId":3005,"sp":20.32,"lxr_fc_rights":20.23},{"date":"2025-05-26T16:00:00.000Z","stockId":3005,"sp":20.73,"lxr_fc_rights":20.64},{"date":"2025-05-25T16:00:00.000Z","stockId":3005,"sp":29.26,"lxr_fc_rights":20.58},{"date":"2025-05-22T16:00:00.000Z","stockId":3005,"sp":28.7,"lxr_fc_rights":20.19},{"date":"2025-05-21T16:00:00.000Z","stockId":3005,"sp":29.25,"lxr_fc_rights":20.58},{"date":"2025-05-20T16:00:00.000Z","stockId":3005,"sp":29.67,"lxr_fc_rights":20.87},{"date":"2025-05-19T16:00:00.000Z","stockId":3005,"sp":29.92,"lxr_fc_rights":21.05},{"date":"2025-05-18T16:00:00.000Z","stockId":3005,"sp":29.81,"lxr_fc_rights":20.97},{"date":"2025-05-15T16:00:00.000Z","stockId":3005,"sp":29.52,"lxr_fc_rights":20.77},{"date":"2025-05-14T16:00:00.000Z","stockId":3005,"sp":29.6,"lxr_fc_rights":20.82},{"date":"2025-05-13T16:00:00.000Z","stockId":3005,"sp":30.96,"lxr_fc_rights":21.78},{"date":"2025-05-12T16:00:00.000Z","stockId":3005,"sp":30.9,"lxr_fc_rights":21.74},{"date":"2025-05-11T16:00:00.000Z","stockId":3005,"sp":30.98,"lxr_fc_rights":21.79},{"date":"2025-05-08T16:00:00.000Z","stockId":3005,"sp":30.91,"lxr_fc_rights":21.74},{"date":"2025-05-07T16:00:00.000Z","stockId":3005,"sp":31.55,"lxr_fc_rights":22.19},{"date":"2025-05-06T16:00:00.000Z","stockId":3005,"sp":31.1,"lxr_fc_rights":21.88},{"date":"2025-05-05T16:00:00.000Z","stockId":3005,"sp":31.55,"lxr_fc_rights":22.19},{"date":"2025-04-29T16:00:00.000Z","stockId":3005,"sp":30.66,"lxr_fc_rights":21.57},{"date":"2025-04-28T16:00:00.000Z","stockId":3005,"sp":30.2,"lxr_fc_rights":21.24},{"date":"2025-04-27T16:00:00.000Z","stockId":3005,"sp":30.14,"lxr_fc_rights":21.2},{"date":"2025-04-24T16:00:00.000Z","stockId":3005,"sp":30.71,"lxr_fc_rights":21.6},{"date":"2025-04-23T16:00:00.000Z","stockId":3005,"sp":30.25,"lxr_fc_rights":21.28},{"date":"2025-04-22T16:00:00.000Z","stockId":3005,"sp":31.1,"lxr_fc_rights":21.88},{"date":"2025-04-21T16:00:00.000Z","stockId":3005,"sp":30.03,"lxr_fc_rights":21.13},{"date":"2025-04-20T16:00:00.000Z","stockId":3005,"sp":30.78,"lxr_fc_rights":21.65},{"date":"2025-04-17T16:00:00.000Z","stockId":3005,"sp":29.03,"lxr_fc_rights":20.42},{"date":"2025-04-16T16:00:00.000Z","stockId":3005,"sp":29.19,"lxr_fc_rights":20.53},{"date":"2025-04-15T16:00:00.000Z","stockId":3005,"sp":29.19,"lxr_fc_rights":20.53},{"date":"2025-04-14T16:00:00.000Z","stockId":3005,"sp":29.58,"lxr_fc_rights":20.81},{"date":"2025-04-13T16:00:00.000Z","stockId":3005,"sp":29.53,"lxr_fc_rights":20.77},{"date":"2025-04-10T16:00:00.000Z","stockId":3005,"sp":29.05,"lxr_fc_rights":20.44},{"date":"2025-04-09T16:00:00.000Z","stockId":3005,"sp":28.65,"lxr_fc_rights":20.15},{"date":"2025-04-08T16:00:00.000Z","stockId":3005,"sp":27.72,"lxr_fc_rights":19.5},{"date":"2025-04-07T16:00:00.000Z","stockId":3005,"sp":26.7,"lxr_fc_rights":18.78},{"date":"2025-04-06T16:00:00.000Z","stockId":3005,"sp":29.17,"lxr_fc_rights":20.52},{"date":"2025-04-02T16:00:00.000Z","stockId":3005,"sp":32.41,"lxr_fc_rights":22.8},{"date":"2025-04-01T16:00:00.000Z","stockId":3005,"sp":32.74,"lxr_fc_rights":23.03},{"date":"2025-03-31T16:00:00.000Z","stockId":3005,"sp":32.6,"lxr_fc_rights":22.93},{"date":"2025-03-30T16:00:00.000Z","stockId":3005,"sp":33.1,"lxr_fc_rights":23.29},{"date":"2025-03-27T16:00:00.000Z","stockId":3005,"sp":32.98,"lxr_fc_rights":23.2},{"date":"2025-03-26T16:00:00.000Z","stockId":3005,"sp":32.98,"lxr_fc_rights":23.2},{"date":"2025-03-25T16:00:00.000Z","stockId":3005,"sp":33.6,"lxr_fc_rights":23.64},{"date":"2025-03-24T16:00:00.000Z","stockId":3005,"sp":33.43,"lxr_fc_rights":23.52},{"date":"2025-03-23T16:00:00.000Z","stockId":3005,"sp":34.15,"lxr_fc_rights":24.02},{"date":"2025-03-20T16:00:00.000Z","stockId":3005,"sp":35.26,"lxr_fc_rights":24.8},{"date":"2025-03-19T16:00:00.000Z","stockId":3005,"sp":36.81,"lxr_fc_rights":25.89},{"date":"2025-03-18T16:00:00.000Z","stockId":3005,"sp":36.81,"lxr_fc_rights":25.89},{"date":"2025-03-17T16:00:00.000Z","stockId":3005,"sp":37.05,"lxr_fc_rights":26.06},{"date":"2025-03-16T16:00:00.000Z","stockId":3005,"sp":37.14,"lxr_fc_rights":26.13},{"date":"2025-03-13T16:00:00.000Z","stockId":3005,"sp":37.15,"lxr_fc_rights":26.13},{"date":"2025-03-12T16:00:00.000Z","stockId":3005,"sp":36.94,"lxr_fc_rights":25.99},{"date":"2025-03-11T16:00:00.000Z","stockId":3005,"sp":37.88,"lxr_fc_rights":26.65},{"date":"2025-03-10T16:00:00.000Z","stockId":3005,"sp":38.23,"lxr_fc_rights":26.89},{"date":"2025-03-09T16:00:00.000Z","stockId":3005,"sp":38.8,"lxr_fc_rights":27.29},{"date":"2025-03-06T16:00:00.000Z","stockId":3005,"sp":39.07,"lxr_fc_rights":27.48},{"date":"2025-03-05T16:00:00.000Z","stockId":3005,"sp":40.38,"lxr_fc_rights":28.41},{"date":"2025-03-04T16:00:00.000Z","stockId":3005,"sp":36.71,"lxr_fc_rights":25.82},{"date":"2025-03-03T16:00:00.000Z","stockId":3005,"sp":36.43,"lxr_fc_rights":25.63},{"date":"2025-03-02T16:00:00.000Z","stockId":3005,"sp":36.02,"lxr_fc_rights":25.34},{"date":"2025-02-27T16:00:00.000Z","stockId":3005,"sp":35.7,"lxr_fc_rights":25.11},{"date":"2025-02-26T16:00:00.000Z","stockId":3005,"sp":39,"lxr_fc_rights":27.44},{"date":"2025-02-25T16:00:00.000Z","stockId":3005,"sp":40.1,"lxr_fc_rights":28.21},{"date":"2025-02-24T16:00:00.000Z","stockId":3005,"sp":40.31,"lxr_fc_rights":28.36},{"date":"2025-02-23T16:00:00.000Z","stockId":3005,"sp":39.06,"lxr_fc_rights":27.48},{"date":"2025-02-20T16:00:00.000Z","stockId":3005,"sp":40.71,"lxr_fc_rights":28.64},{"date":"2025-02-19T16:00:00.000Z","stockId":3005,"sp":40.08,"lxr_fc_rights":28.2},{"date":"2025-02-18T16:00:00.000Z","stockId":3005,"sp":41.56,"lxr_fc_rights":29.24},{"date":"2025-02-17T16:00:00.000Z","stockId":3005,"sp":37.78,"lxr_fc_rights":26.58},{"date":"2025-02-16T16:00:00.000Z","stockId":3005,"sp":41.79,"lxr_fc_rights":29.4},{"date":"2025-02-13T16:00:00.000Z","stockId":3005,"sp":40.99,"lxr_fc_rights":28.84},{"date":"2025-02-12T16:00:00.000Z","stockId":3005,"sp":39.29,"lxr_fc_rights":27.64},{"date":"2025-02-11T16:00:00.000Z","stockId":3005,"sp":39.04,"lxr_fc_rights":27.46},{"date":"2025-02-10T16:00:00.000Z","stockId":3005,"sp":38.02,"lxr_fc_rights":26.75},{"date":"2025-02-09T16:00:00.000Z","stockId":3005,"sp":40.01,"lxr_fc_rights":28.15},{"date":"2025-02-06T16:00:00.000Z","stockId":3005,"sp":40.56,"lxr_fc_rights":28.53},{"date":"2025-02-05T16:00:00.000Z","stockId":3005,"sp":36.87,"lxr_fc_rights":25.94},{"date":"2025-02-04T16:00:00.000Z","stockId":3005,"sp":35.66,"lxr_fc_rights":25.09},{"date":"2025-01-26T16:00:00.000Z","stockId":3005,"sp":32.42,"lxr_fc_rights":22.81},{"date":"2025-01-23T16:00:00.000Z","stockId":3005,"sp":29.47,"lxr_fc_rights":20.73},{"date":"2025-01-22T16:00:00.000Z","stockId":3005,"sp":28.17,"lxr_fc_rights":19.82},{"date":"2025-01-21T16:00:00.000Z","stockId":3005,"sp":28.31,"lxr_fc_rights":19.92},{"date":"2025-01-20T16:00:00.000Z","stockId":3005,"sp":28.99,"lxr_fc_rights":20.39},{"date":"2025-01-19T16:00:00.000Z","stockId":3005,"sp":28.7,"lxr_fc_rights":20.19},{"date":"2025-01-16T16:00:00.000Z","stockId":3005,"sp":28.49,"lxr_fc_rights":20.04},{"date":"2025-01-15T16:00:00.000Z","stockId":3005,"sp":28.82,"lxr_fc_rights":20.27},{"date":"2025-01-14T16:00:00.000Z","stockId":3005,"sp":28.9,"lxr_fc_rights":20.33},{"date":"2025-01-13T16:00:00.000Z","stockId":3005,"sp":29.07,"lxr_fc_rights":20.45},{"date":"2025-01-12T16:00:00.000Z","stockId":3005,"sp":27.62,"lxr_fc_rights":19.43},{"date":"2025-01-09T16:00:00.000Z","stockId":3005,"sp":28.67,"lxr_fc_rights":20.17},{"date":"2025-01-08T16:00:00.000Z","stockId":3005,"sp":30.79,"lxr_fc_rights":21.66},{"date":"2025-01-07T16:00:00.000Z","stockId":3005,"sp":27.99,"lxr_fc_rights":19.69},{"date":"2025-01-06T16:00:00.000Z","stockId":3005,"sp":26.65,"lxr_fc_rights":18.75},{"date":"2025-01-05T16:00:00.000Z","stockId":3005,"sp":25.86,"lxr_fc_rights":18.19},{"date":"2025-01-02T16:00:00.000Z","stockId":3005,"sp":25.68,"lxr_fc_rights":18.07},{"date":"2025-01-01T16:00:00.000Z","stockId":3005,"sp":26.6,"lxr_fc_rights":18.71},{"date":"2024-12-30T16:00:00.000Z","stockId":3005,"sp":27.12,"lxr_fc_rights":19.08},{"date":"2024-12-29T16:00:00.000Z","stockId":3005,"sp":28.46,"lxr_fc_rights":20.02},{"date":"2024-12-26T16:00:00.000Z","stockId":3005,"sp":28.29,"lxr_fc_rights":19.9},{"date":"2024-12-25T16:00:00.000Z","stockId":3005,"sp":28.45,"lxr_fc_rights":20.01},{"date":"2024-12-24T16:00:00.000Z","stockId":3005,"sp":28.19,"lxr_fc_rights":19.83},{"date":"2024-12-23T16:00:00.000Z","stockId":3005,"sp":29.58,"lxr_fc_rights":20.81},{"date":"2024-12-22T16:00:00.000Z","stockId":3005,"sp":28.62,"lxr_fc_rights":20.13},{"date":"2024-12-19T16:00:00.000Z","stockId":3005,"sp":30.92,"lxr_fc_rights":21.75},{"date":"2024-12-18T16:00:00.000Z","stockId":3005,"sp":30.5,"lxr_fc_rights":21.46},{"date":"2024-12-17T16:00:00.000Z","stockId":3005,"sp":30.14,"lxr_fc_rights":21.2},{"date":"2024-12-16T16:00:00.000Z","stockId":3005,"sp":30.77,"lxr_fc_rights":21.65},{"date":"2024-12-15T16:00:00.000Z","stockId":3005,"sp":34.15,"lxr_fc_rights":24.02},{"date":"2024-12-12T16:00:00.000Z","stockId":3005,"sp":34.68,"lxr_fc_rights":24.4},{"date":"2024-12-11T16:00:00.000Z","stockId":3005,"sp":34.89,"lxr_fc_rights":24.54},{"date":"2024-12-10T16:00:00.000Z","stockId":3005,"sp":36.28,"lxr_fc_rights":25.52},{"date":"2024-12-09T16:00:00.000Z","stockId":3005,"sp":32.98,"lxr_fc_rights":23.2},{"date":"2024-12-08T16:00:00.000Z","stockId":3005,"sp":31.35,"lxr_fc_rights":22.05},{"date":"2024-12-05T16:00:00.000Z","stockId":3005,"sp":32.52,"lxr_fc_rights":22.88},{"date":"2024-12-04T16:00:00.000Z","stockId":3005,"sp":32.37,"lxr_fc_rights":22.77},{"date":"2024-12-03T16:00:00.000Z","stockId":3005,"sp":31.38,"lxr_fc_rights":22.08},{"date":"2024-12-02T16:00:00.000Z","stockId":3005,"sp":32.68,"lxr_fc_rights":22.99},{"date":"2024-12-01T16:00:00.000Z","stockId":3005,"sp":30.81,"lxr_fc_rights":21.67},{"date":"2024-11-28T16:00:00.000Z","stockId":3005,"sp":31.04,"lxr_fc_rights":21.84},{"date":"2024-11-27T16:00:00.000Z","stockId":3005,"sp":30.5,"lxr_fc_rights":21.46},{"date":"2024-11-26T16:00:00.000Z","stockId":3005,"sp":32.62,"lxr_fc_rights":22.95},{"date":"2024-11-25T16:00:00.000Z","stockId":3005,"sp":31.34,"lxr_fc_rights":22.05},{"date":"2024-11-24T16:00:00.000Z","stockId":3005,"sp":34.82,"lxr_fc_rights":24.5},{"date":"2024-11-21T16:00:00.000Z","stockId":3005,"sp":31.65,"lxr_fc_rights":22.26},{"date":"2024-11-20T16:00:00.000Z","stockId":3005,"sp":28.77,"lxr_fc_rights":20.24},{"date":"2024-11-19T16:00:00.000Z","stockId":3005,"sp":28.15,"lxr_fc_rights":19.8},{"date":"2024-11-18T16:00:00.000Z","stockId":3005,"sp":26.68,"lxr_fc_rights":18.77},{"date":"2024-11-17T16:00:00.000Z","stockId":3005,"sp":26.17,"lxr_fc_rights":18.41},{"date":"2024-11-14T16:00:00.000Z","stockId":3005,"sp":27.95,"lxr_fc_rights":19.66},{"date":"2024-11-13T16:00:00.000Z","stockId":3005,"sp":28.3,"lxr_fc_rights":19.91},{"date":"2024-11-12T16:00:00.000Z","stockId":3005,"sp":28.4,"lxr_fc_rights":19.98},{"date":"2024-11-11T16:00:00.000Z","stockId":3005,"sp":28.09,"lxr_fc_rights":19.76},{"date":"2024-11-10T16:00:00.000Z","stockId":3005,"sp":28.7,"lxr_fc_rights":20.19},{"date":"2024-11-07T16:00:00.000Z","stockId":3005,"sp":27.95,"lxr_fc_rights":19.66},{"date":"2024-11-06T16:00:00.000Z","stockId":3005,"sp":27.92,"lxr_fc_rights":19.64},{"date":"2024-11-05T16:00:00.000Z","stockId":3005,"sp":27.59,"lxr_fc_rights":19.41},{"date":"2024-11-04T16:00:00.000Z","stockId":3005,"sp":27.8,"lxr_fc_rights":19.56},{"date":"2024-11-03T16:00:00.000Z","stockId":3005,"sp":26.99,"lxr_fc_rights":18.99},{"date":"2024-10-31T16:00:00.000Z","stockId":3005,"sp":26.33,"lxr_fc_rights":18.52},{"date":"2024-10-30T16:00:00.000Z","stockId":3005,"sp":28.42,"lxr_fc_rights":19.99},{"date":"2024-10-29T16:00:00.000Z","stockId":3005,"sp":27.68,"lxr_fc_rights":19.47},{"date":"2024-10-28T16:00:00.000Z","stockId":3005,"sp":28.31,"lxr_fc_rights":19.92},{"date":"2024-10-27T16:00:00.000Z","stockId":3005,"sp":28.17,"lxr_fc_rights":19.82},{"date":"2024-10-24T16:00:00.000Z","stockId":3005,"sp":25.61,"lxr_fc_rights":18.02},{"date":"2024-10-23T16:00:00.000Z","stockId":3005,"sp":25.32,"lxr_fc_rights":17.81},{"date":"2024-10-22T16:00:00.000Z","stockId":3005,"sp":25.69,"lxr_fc_rights":18.07},{"date":"2024-10-21T16:00:00.000Z","stockId":3005,"sp":25.83,"lxr_fc_rights":18.17},{"date":"2024-10-20T16:00:00.000Z","stockId":3005,"sp":26.28,"lxr_fc_rights":18.49},{"date":"2024-10-17T16:00:00.000Z","stockId":3005,"sp":26.11,"lxr_fc_rights":18.37},{"date":"2024-10-16T16:00:00.000Z","stockId":3005,"sp":25.84,"lxr_fc_rights":18.18},{"date":"2024-10-15T16:00:00.000Z","stockId":3005,"sp":24.9,"lxr_fc_rights":17.52},{"date":"2024-10-14T16:00:00.000Z","stockId":3005,"sp":24.84,"lxr_fc_rights":17.47},{"date":"2024-10-13T16:00:00.000Z","stockId":3005,"sp":25.53,"lxr_fc_rights":17.96},{"date":"2024-10-10T16:00:00.000Z","stockId":3005,"sp":24.5,"lxr_fc_rights":17.24},{"date":"2024-10-09T16:00:00.000Z","stockId":3005,"sp":25.59,"lxr_fc_rights":18},{"date":"2024-10-08T16:00:00.000Z","stockId":3005,"sp":26.24,"lxr_fc_rights":18.46},{"date":"2024-10-07T16:00:00.000Z","stockId":3005,"sp":29.15,"lxr_fc_rights":20.51},{"date":"2024-09-29T16:00:00.000Z","stockId":3005,"sp":26.95,"lxr_fc_rights":18.96},{"date":"2024-09-26T16:00:00.000Z","stockId":3005,"sp":24.75,"lxr_fc_rights":17.41},{"date":"2024-09-25T16:00:00.000Z","stockId":3005,"sp":24.1,"lxr_fc_rights":16.95},{"date":"2024-09-24T16:00:00.000Z","stockId":3005,"sp":24.19,"lxr_fc_rights":17.02},{"date":"2024-09-23T16:00:00.000Z","stockId":3005,"sp":23.51,"lxr_fc_rights":16.54},{"date":"2024-09-22T16:00:00.000Z","stockId":3005,"sp":23.05,"lxr_fc_rights":16.22},{"date":"2024-09-19T16:00:00.000Z","stockId":3005,"sp":23.8,"lxr_fc_rights":16.74},{"date":"2024-09-18T16:00:00.000Z","stockId":3005,"sp":21.64,"lxr_fc_rights":15.22},{"date":"2024-09-17T16:00:00.000Z","stockId":3005,"sp":20.82,"lxr_fc_rights":14.65},{"date":"2024-09-12T16:00:00.000Z","stockId":3005,"sp":21.09,"lxr_fc_rights":14.84},{"date":"2024-09-11T16:00:00.000Z","stockId":3005,"sp":21.59,"lxr_fc_rights":15.19},{"date":"2024-09-10T16:00:00.000Z","stockId":3005,"sp":21.32,"lxr_fc_rights":15},{"date":"2024-09-09T16:00:00.000Z","stockId":3005,"sp":21.46,"lxr_fc_rights":15.1},{"date":"2024-09-08T16:00:00.000Z","stockId":3005,"sp":21.12,"lxr_fc_rights":14.86},{"date":"2024-09-05T16:00:00.000Z","stockId":3005,"sp":21.38,"lxr_fc_rights":15.04},{"date":"2024-09-04T16:00:00.000Z","stockId":3005,"sp":21.79,"lxr_fc_rights":15.33},{"date":"2024-09-03T16:00:00.000Z","stockId":3005,"sp":21.32,"lxr_fc_rights":15},{"date":"2024-09-02T16:00:00.000Z","stockId":3005,"sp":21.56,"lxr_fc_rights":15.17},{"date":"2024-09-01T16:00:00.000Z","stockId":3005,"sp":21.47,"lxr_fc_rights":15.1},{"date":"2024-08-29T16:00:00.000Z","stockId":3005,"sp":21.07,"lxr_fc_rights":14.82},{"date":"2024-08-28T16:00:00.000Z","stockId":3005,"sp":20.44,"lxr_fc_rights":14.38},{"date":"2024-08-27T16:00:00.000Z","stockId":3005,"sp":20.16,"lxr_fc_rights":14.18},{"date":"2024-08-26T16:00:00.000Z","stockId":3005,"sp":20,"lxr_fc_rights":14.07},{"date":"2024-08-25T16:00:00.000Z","stockId":3005,"sp":20.27,"lxr_fc_rights":14.26},{"date":"2024-08-22T16:00:00.000Z","stockId":3005,"sp":20.25,"lxr_fc_rights":14.25},{"date":"2024-08-21T16:00:00.000Z","stockId":3005,"sp":20.03,"lxr_fc_rights":14.09},{"date":"2024-08-20T16:00:00.000Z","stockId":3005,"sp":20.66,"lxr_fc_rights":14.53},{"date":"2024-08-19T16:00:00.000Z","stockId":3005,"sp":20.73,"lxr_fc_rights":14.58},{"date":"2024-08-18T16:00:00.000Z","stockId":3005,"sp":21.62,"lxr_fc_rights":15.21},{"date":"2024-08-15T16:00:00.000Z","stockId":3005,"sp":21.42,"lxr_fc_rights":15.07},{"date":"2024-08-14T16:00:00.000Z","stockId":3005,"sp":21.42,"lxr_fc_rights":15.07},{"date":"2024-08-13T16:00:00.000Z","stockId":3005,"sp":21.31,"lxr_fc_rights":14.99},{"date":"2024-08-12T16:00:00.000Z","stockId":3005,"sp":21.49,"lxr_fc_rights":15.12},{"date":"2024-08-11T16:00:00.000Z","stockId":3005,"sp":21.35,"lxr_fc_rights":15.02},{"date":"2024-08-08T16:00:00.000Z","stockId":3005,"sp":21.78,"lxr_fc_rights":15.32},{"date":"2024-08-07T16:00:00.000Z","stockId":3005,"sp":22.57,"lxr_fc_rights":15.88},{"date":"2024-08-06T16:00:00.000Z","stockId":3005,"sp":23.46,"lxr_fc_rights":16.5},{"date":"2024-08-05T16:00:00.000Z","stockId":3005,"sp":24.29,"lxr_fc_rights":17.09},{"date":"2024-08-04T16:00:00.000Z","stockId":3005,"sp":23.22,"lxr_fc_rights":16.33},{"date":"2024-08-01T16:00:00.000Z","stockId":3005,"sp":22.09,"lxr_fc_rights":15.54},{"date":"2024-07-31T16:00:00.000Z","stockId":3005,"sp":22.86,"lxr_fc_rights":16.08},{"date":"2024-07-30T16:00:00.000Z","stockId":3005,"sp":22.75,"lxr_fc_rights":16},{"date":"2024-07-29T16:00:00.000Z","stockId":3005,"sp":22.29,"lxr_fc_rights":15.68},{"date":"2024-07-28T16:00:00.000Z","stockId":3005,"sp":22.26,"lxr_fc_rights":15.66},{"date":"2024-07-25T16:00:00.000Z","stockId":3005,"sp":21.85,"lxr_fc_rights":15.37},{"date":"2024-07-24T16:00:00.000Z","stockId":3005,"sp":21.54,"lxr_fc_rights":15.15},{"date":"2024-07-23T16:00:00.000Z","stockId":3005,"sp":21.54,"lxr_fc_rights":15.15},{"date":"2024-07-22T16:00:00.000Z","stockId":3005,"sp":22.15,"lxr_fc_rights":15.58},{"date":"2024-07-21T16:00:00.000Z","stockId":3005,"sp":22.93,"lxr_fc_rights":16.13},{"date":"2024-07-18T16:00:00.000Z","stockId":3005,"sp":22.66,"lxr_fc_rights":15.94},{"date":"2024-07-17T16:00:00.000Z","stockId":3005,"sp":22.2,"lxr_fc_rights":15.62},{"date":"2024-07-16T16:00:00.000Z","stockId":3005,"sp":22.84,"lxr_fc_rights":16.07},{"date":"2024-07-15T16:00:00.000Z","stockId":3005,"sp":24.19,"lxr_fc_rights":17.02},{"date":"2024-07-14T16:00:00.000Z","stockId":3005,"sp":24.95,"lxr_fc_rights":17.55},{"date":"2024-07-11T16:00:00.000Z","stockId":3005,"sp":23.84,"lxr_fc_rights":16.77},{"date":"2024-07-10T16:00:00.000Z","stockId":3005,"sp":24.39,"lxr_fc_rights":17.16},{"date":"2024-07-09T16:00:00.000Z","stockId":3005,"sp":23.7,"lxr_fc_rights":16.67},{"date":"2024-07-08T16:00:00.000Z","stockId":3005,"sp":23.88,"lxr_fc_rights":16.8},{"date":"2024-07-07T16:00:00.000Z","stockId":3005,"sp":23.8,"lxr_fc_rights":16.74},{"date":"2024-07-04T16:00:00.000Z","stockId":3005,"sp":24.51,"lxr_fc_rights":17.24},{"date":"2024-07-03T16:00:00.000Z","stockId":3005,"sp":22.28,"lxr_fc_rights":15.67},{"date":"2024-07-02T16:00:00.000Z","stockId":3005,"sp":23.55,"lxr_fc_rights":16.57},{"date":"2024-07-01T16:00:00.000Z","stockId":3005,"sp":22.94,"lxr_fc_rights":16.14},{"date":"2024-06-30T16:00:00.000Z","stockId":3005,"sp":20.85,"lxr_fc_rights":14.67},{"date":"2024-06-27T16:00:00.000Z","stockId":3005,"sp":20.84,"lxr_fc_rights":14.66},{"date":"2024-06-26T16:00:00.000Z","stockId":3005,"sp":21.33,"lxr_fc_rights":15.01},{"sp":21.56,"stockId":3005,"date":"2024-06-25T16:00:00.000Z","lxr_fc_rights":15.17},{"sp":20.21,"stockId":3005,"date":"2024-06-24T16:00:00.000Z","lxr_fc_rights":14.22},{"sp":20.41,"stockId":3005,"date":"2024-06-23T16:00:00.000Z","lxr_fc_rights":14.36},{"sp":21.42,"stockId":3005,"date":"2024-06-20T16:00:00.000Z","lxr_fc_rights":15.07},{"sp":21.62,"stockId":3005,"date":"2024-06-19T16:00:00.000Z","lxr_fc_rights":15.21},{"sp":22.42,"stockId":3005,"date":"2024-06-18T16:00:00.000Z","lxr_fc_rights":15.77},{"sp":22.36,"stockId":3005,"date":"2024-06-17T16:00:00.000Z","lxr_fc_rights":15.73},{"sp":21.86,"stockId":3005,"date":"2024-06-16T16:00:00.000Z","lxr_fc_rights":15.38},{"sp":22.13,"stockId":3005,"date":"2024-06-13T16:00:00.000Z","lxr_fc_rights":15.57},{"sp":21.96,"stockId":3005,"date":"2024-06-12T16:00:00.000Z","lxr_fc_rights":15.45},{"sp":22.16,"stockId":3005,"date":"2024-06-11T16:00:00.000Z","lxr_fc_rights":15.59},{"sp":21.69,"stockId":3005,"date":"2024-06-10T16:00:00.000Z","lxr_fc_rights":15.26},{"sp":21.41,"stockId":3005,"date":"2024-06-06T16:00:00.000Z","lxr_fc_rights":15.06},{"sp":20.87,"stockId":3005,"date":"2024-06-05T16:00:00.000Z","lxr_fc_rights":14.68},{"sp":22.24,"stockId":3005,"date":"2024-06-04T16:00:00.000Z","lxr_fc_rights":15.65},{"sp":22.45,"stockId":3005,"date":"2024-06-03T16:00:00.000Z","lxr_fc_rights":15.79},{"sp":22.95,"stockId":3005,"date":"2024-06-02T16:00:00.000Z","lxr_fc_rights":16.14},{"sp":23.49,"stockId":3005,"date":"2024-05-30T16:00:00.000Z","lxr_fc_rights":16.52},{"sp":22.97,"stockId":3005,"date":"2024-05-29T16:00:00.000Z","lxr_fc_rights":16.16},{"sp":22.97,"stockId":3005,"date":"2024-05-28T16:00:00.000Z","lxr_fc_rights":16.16},{"sp":23.05,"stockId":3005,"date":"2024-05-27T16:00:00.000Z","lxr_fc_rights":16.22},{"sp":23.38,"stockId":3005,"date":"2024-05-26T16:00:00.000Z","lxr_fc_rights":16.45},{"sp":23.44,"stockId":3005,"date":"2024-05-23T16:00:00.000Z","lxr_fc_rights":16.49},{"sp":24.25,"stockId":3005,"date":"2024-05-22T16:00:00.000Z","lxr_fc_rights":17.06},{"sp":24.87,"stockId":3005,"date":"2024-05-21T16:00:00.000Z","lxr_fc_rights":17.5},{"sp":24.73,"stockId":3005,"date":"2024-05-20T16:00:00.000Z","lxr_fc_rights":17.4},{"sp":25.02,"stockId":3005,"date":"2024-05-19T16:00:00.000Z","lxr_fc_rights":17.6},{"sp":24.59,"stockId":3005,"date":"2024-05-16T16:00:00.000Z","lxr_fc_rights":17.3},{"sp":24.38,"stockId":3005,"date":"2024-05-15T16:00:00.000Z","lxr_fc_rights":17.15},{"sp":24.29,"stockId":3005,"date":"2024-05-14T16:00:00.000Z","lxr_fc_rights":17.09},{"sp":24.6,"stockId":3005,"date":"2024-05-13T16:00:00.000Z","lxr_fc_rights":17.31},{"sp":23.86,"stockId":3005,"date":"2024-05-12T16:00:00.000Z","lxr_fc_rights":16.78},{"date":"2024-05-09T16:00:00.000Z","stockId":3005,"sp":24.63,"lxr_fc_rights":17.33},{"date":"2024-05-08T16:00:00.000Z","stockId":3005,"sp":25.23,"lxr_fc_rights":17.75},{"date":"2024-05-07T16:00:00.000Z","stockId":3005,"sp":25.13,"lxr_fc_rights":17.68},{"date":"2024-05-06T16:00:00.000Z","stockId":3005,"sp":25.96,"lxr_fc_rights":18.26},{"date":"2024-05-05T16:00:00.000Z","stockId":3005,"sp":26.2,"lxr_fc_rights":18.43},{"date":"2024-04-29T16:00:00.000Z","stockId":3005,"sp":26.32,"lxr_fc_rights":18.52},{"date":"2024-04-28T16:00:00.000Z","stockId":3005,"sp":26.24,"lxr_fc_rights":18.46},{"date":"2024-04-25T16:00:00.000Z","stockId":3005,"sp":24.44,"lxr_fc_rights":17.19},{"date":"2024-04-24T16:00:00.000Z","stockId":3005,"sp":23.91,"lxr_fc_rights":16.82},{"date":"2024-04-23T16:00:00.000Z","stockId":3005,"sp":24.06,"lxr_fc_rights":16.93},{"date":"2024-04-22T16:00:00.000Z","stockId":3005,"sp":23.35,"lxr_fc_rights":16.43},{"date":"2024-04-21T16:00:00.000Z","stockId":3005,"sp":22.8,"lxr_fc_rights":16.04},{"date":"2024-04-18T16:00:00.000Z","stockId":3005,"sp":23.13,"lxr_fc_rights":16.27},{"date":"2024-04-17T16:00:00.000Z","stockId":3005,"sp":23.38,"lxr_fc_rights":16.45},{"date":"2024-04-16T16:00:00.000Z","stockId":3005,"sp":23.17,"lxr_fc_rights":16.3},{"date":"2024-04-15T16:00:00.000Z","stockId":3005,"sp":21.06,"lxr_fc_rights":14.82},{"date":"2024-04-14T16:00:00.000Z","stockId":3005,"sp":23.38,"lxr_fc_rights":16.45},{"date":"2024-04-11T16:00:00.000Z","stockId":3005,"sp":25.03,"lxr_fc_rights":17.61},{"date":"2024-04-10T16:00:00.000Z","stockId":3005,"sp":25.18,"lxr_fc_rights":17.71},{"date":"2024-04-09T16:00:00.000Z","stockId":3005,"sp":24.96,"lxr_fc_rights":17.56},{"date":"2024-04-08T16:00:00.000Z","stockId":3005,"sp":25.86,"lxr_fc_rights":18.19},{"date":"2024-04-07T16:00:00.000Z","stockId":3005,"sp":25.6,"lxr_fc_rights":18.01},{"date":"2024-04-02T16:00:00.000Z","stockId":3005,"sp":26.25,"lxr_fc_rights":18.47},{"date":"2024-04-01T16:00:00.000Z","stockId":3005,"sp":26.94,"lxr_fc_rights":18.95},{"date":"2024-03-31T16:00:00.000Z","stockId":3005,"sp":27.56,"lxr_fc_rights":19.39},{"date":"2024-03-28T16:00:00.000Z","stockId":3005,"sp":27.14,"lxr_fc_rights":19.09},{"date":"2024-03-27T16:00:00.000Z","stockId":3005,"sp":26.92,"lxr_fc_rights":18.94},{"date":"2024-03-26T16:00:00.000Z","stockId":3005,"sp":25.81,"lxr_fc_rights":18.16},{"date":"2024-03-25T16:00:00.000Z","stockId":3005,"sp":27.32,"lxr_fc_rights":19.22},{"date":"2024-03-24T16:00:00.000Z","stockId":3005,"sp":28.19,"lxr_fc_rights":19.83},{"date":"2024-03-21T16:00:00.000Z","stockId":3005,"sp":30.34,"lxr_fc_rights":21.34},{"date":"2024-03-20T16:00:00.000Z","stockId":3005,"sp":31.66,"lxr_fc_rights":22.27},{"date":"2024-03-19T16:00:00.000Z","stockId":3005,"sp":29.66,"lxr_fc_rights":20.87},{"date":"2024-03-18T16:00:00.000Z","stockId":3005,"sp":29.97,"lxr_fc_rights":21.08},{"date":"2024-03-17T16:00:00.000Z","stockId":3005,"sp":29.72,"lxr_fc_rights":20.91},{"date":"2024-03-14T16:00:00.000Z","stockId":3005,"sp":29.13,"lxr_fc_rights":20.49},{"date":"2024-03-13T16:00:00.000Z","stockId":3005,"sp":28.8,"lxr_fc_rights":20.26},{"date":"2024-03-12T16:00:00.000Z","stockId":3005,"sp":29.92,"lxr_fc_rights":21.05},{"date":"2024-03-11T16:00:00.000Z","stockId":3005,"sp":29.76,"lxr_fc_rights":20.94},{"date":"2024-03-10T16:00:00.000Z","stockId":3005,"sp":30.77,"lxr_fc_rights":21.65},{"date":"2024-03-07T16:00:00.000Z","stockId":3005,"sp":32.49,"lxr_fc_rights":22.86},{"date":"2024-03-06T16:00:00.000Z","stockId":3005,"sp":33.64,"lxr_fc_rights":23.66},{"date":"2024-03-05T16:00:00.000Z","stockId":3005,"sp":30.58,"lxr_fc_rights":21.51},{"date":"2024-03-04T16:00:00.000Z","stockId":3005,"sp":27.8,"lxr_fc_rights":19.56},{"date":"2024-03-03T16:00:00.000Z","stockId":3005,"sp":26.35,"lxr_fc_rights":18.54},{"date":"2024-02-29T16:00:00.000Z","stockId":3005,"sp":25.88,"lxr_fc_rights":18.21},{"date":"2024-02-28T16:00:00.000Z","stockId":3005,"sp":24.92,"lxr_fc_rights":17.53},{"date":"2024-02-27T16:00:00.000Z","stockId":3005,"sp":24.02,"lxr_fc_rights":16.9},{"date":"2024-02-26T16:00:00.000Z","stockId":3005,"sp":26.69,"lxr_fc_rights":18.78},{"date":"2024-02-25T16:00:00.000Z","stockId":3005,"sp":25.63,"lxr_fc_rights":18.03},{"date":"2024-02-22T16:00:00.000Z","stockId":3005,"sp":26.23,"lxr_fc_rights":18.45},{"date":"2024-02-21T16:00:00.000Z","stockId":3005,"sp":24.7,"lxr_fc_rights":17.38},{"date":"2024-02-20T16:00:00.000Z","stockId":3005,"sp":23.32,"lxr_fc_rights":16.41},{"date":"2024-02-19T16:00:00.000Z","stockId":3005,"sp":23.46,"lxr_fc_rights":16.5},{"date":"2024-02-18T16:00:00.000Z","stockId":3005,"sp":21.33,"lxr_fc_rights":15.01},{"date":"2024-02-07T16:00:00.000Z","stockId":3005,"sp":19.39,"lxr_fc_rights":13.64},{"date":"2024-02-06T16:00:00.000Z","stockId":3005,"sp":17.65,"lxr_fc_rights":12.42},{"date":"2024-02-05T16:00:00.000Z","stockId":3005,"sp":18.46,"lxr_fc_rights":12.99},{"date":"2024-02-04T16:00:00.000Z","stockId":3005,"sp":19.04,"lxr_fc_rights":13.39},{"date":"2024-02-01T16:00:00.000Z","stockId":3005,"sp":21.15,"lxr_fc_rights":14.88},{"date":"2024-01-31T16:00:00.000Z","stockId":3005,"sp":22.13,"lxr_fc_rights":15.57},{"date":"2024-01-30T16:00:00.000Z","stockId":3005,"sp":22.59,"lxr_fc_rights":15.89},{"date":"2024-01-29T16:00:00.000Z","stockId":3005,"sp":24.41,"lxr_fc_rights":17.17},{"date":"2024-01-28T16:00:00.000Z","stockId":3005,"sp":24.91,"lxr_fc_rights":17.52},{"date":"2024-01-25T16:00:00.000Z","stockId":3005,"sp":26.08,"lxr_fc_rights":18.35},{"date":"2024-01-24T16:00:00.000Z","stockId":3005,"sp":25.88,"lxr_fc_rights":18.21},{"date":"2024-01-23T16:00:00.000Z","stockId":3005,"sp":25.18,"lxr_fc_rights":17.71},{"date":"2024-01-22T16:00:00.000Z","stockId":3005,"sp":24.96,"lxr_fc_rights":17.56},{"date":"2024-01-21T16:00:00.000Z","stockId":3005,"sp":24.13,"lxr_fc_rights":16.97},{"date":"2024-01-18T16:00:00.000Z","stockId":3005,"sp":26,"lxr_fc_rights":18.29},{"date":"2024-01-17T16:00:00.000Z","stockId":3005,"sp":26.55,"lxr_fc_rights":18.68},{"date":"2024-01-16T16:00:00.000Z","stockId":3005,"sp":26.68,"lxr_fc_rights":18.77},{"date":"2024-01-15T16:00:00.000Z","stockId":3005,"sp":27.43,"lxr_fc_rights":19.3},{"date":"2024-01-14T16:00:00.000Z","stockId":3005,"sp":27.94,"lxr_fc_rights":19.66},{"date":"2024-01-11T16:00:00.000Z","stockId":3005,"sp":27.82,"lxr_fc_rights":19.57},{"date":"2024-01-10T16:00:00.000Z","stockId":3005,"sp":28.55,"lxr_fc_rights":20.08},{"date":"2024-01-09T16:00:00.000Z","stockId":3005,"sp":27.58,"lxr_fc_rights":19.4},{"date":"2024-01-08T16:00:00.000Z","stockId":3005,"sp":28.6,"lxr_fc_rights":20.12},{"date":"2024-01-07T16:00:00.000Z","stockId":3005,"sp":29.2,"lxr_fc_rights":20.54},{"date":"2024-01-04T16:00:00.000Z","stockId":3005,"sp":29.71,"lxr_fc_rights":20.9},{"date":"2024-01-03T16:00:00.000Z","stockId":3005,"sp":30.52,"lxr_fc_rights":21.47},{"date":"2024-01-02T16:00:00.000Z","stockId":3005,"sp":30.38,"lxr_fc_rights":21.37},{"date":"2024-01-01T16:00:00.000Z","stockId":3005,"sp":30.5,"lxr_fc_rights":21.46},{"date":"2023-12-28T16:00:00.000Z","stockId":3005,"sp":30.95,"lxr_fc_rights":21.77},{"date":"2023-12-27T16:00:00.000Z","stockId":3005,"sp":30.41,"lxr_fc_rights":21.39},{"date":"2023-12-26T16:00:00.000Z","stockId":3005,"sp":30.2,"lxr_fc_rights":21.24},{"date":"2023-12-25T16:00:00.000Z","stockId":3005,"sp":29.99,"lxr_fc_rights":21.1},{"date":"2023-12-24T16:00:00.000Z","stockId":3005,"sp":31.61,"lxr_fc_rights":22.24},{"date":"2023-12-21T16:00:00.000Z","stockId":3005,"sp":34.5,"lxr_fc_rights":24.27},{"date":"2023-12-20T16:00:00.000Z","stockId":3005,"sp":35.92,"lxr_fc_rights":25.27},{"date":"2023-12-19T16:00:00.000Z","stockId":3005,"sp":34.7,"lxr_fc_rights":24.41},{"date":"2023-12-18T16:00:00.000Z","stockId":3005,"sp":36.31,"lxr_fc_rights":25.54},{"date":"2023-12-17T16:00:00.000Z","stockId":3005,"sp":37.19,"lxr_fc_rights":26.16},{"date":"2023-12-14T16:00:00.000Z","stockId":3005,"sp":33.81,"lxr_fc_rights":23.78},{"date":"2023-12-13T16:00:00.000Z","stockId":3005,"sp":35.2,"lxr_fc_rights":24.76},{"date":"2023-12-12T16:00:00.000Z","stockId":3005,"sp":35.62,"lxr_fc_rights":25.06},{"date":"2023-12-11T16:00:00.000Z","stockId":3005,"sp":36.86,"lxr_fc_rights":25.93},{"date":"2023-12-10T16:00:00.000Z","stockId":3005,"sp":35.15,"lxr_fc_rights":24.73},{"date":"2023-12-07T16:00:00.000Z","stockId":3005,"sp":34.54,"lxr_fc_rights":24.3},{"date":"2023-12-06T16:00:00.000Z","stockId":3005,"sp":33.72,"lxr_fc_rights":23.72},{"date":"2023-12-05T16:00:00.000Z","stockId":3005,"sp":33.34,"lxr_fc_rights":23.45},{"date":"2023-12-04T16:00:00.000Z","stockId":3005,"sp":32.82,"lxr_fc_rights":23.09},{"date":"2023-12-03T16:00:00.000Z","stockId":3005,"sp":33.46,"lxr_fc_rights":23.54},{"date":"2023-11-30T16:00:00.000Z","stockId":3005,"sp":33.38,"lxr_fc_rights":23.48},{"date":"2023-11-29T16:00:00.000Z","stockId":3005,"sp":32.41,"lxr_fc_rights":22.8},{"date":"2023-11-28T16:00:00.000Z","stockId":3005,"sp":33.48,"lxr_fc_rights":23.55},{"date":"2023-11-27T16:00:00.000Z","stockId":3005,"sp":34.43,"lxr_fc_rights":24.22},{"date":"2023-11-26T16:00:00.000Z","stockId":3005,"sp":33.62,"lxr_fc_rights":23.65},{"date":"2023-11-23T16:00:00.000Z","stockId":3005,"sp":33.38,"lxr_fc_rights":23.48},{"date":"2023-11-22T16:00:00.000Z","stockId":3005,"sp":34.01,"lxr_fc_rights":23.93},{"date":"2023-11-21T16:00:00.000Z","stockId":3005,"sp":33.55,"lxr_fc_rights":23.6},{"date":"2023-11-20T16:00:00.000Z","stockId":3005,"sp":34.86,"lxr_fc_rights":24.52},{"date":"2023-11-19T16:00:00.000Z","stockId":3005,"sp":36.37,"lxr_fc_rights":25.59},{"date":"2023-11-16T16:00:00.000Z","stockId":3005,"sp":36.31,"lxr_fc_rights":25.54},{"date":"2023-11-15T16:00:00.000Z","stockId":3005,"sp":36.69,"lxr_fc_rights":25.81},{"date":"2023-11-14T16:00:00.000Z","stockId":3005,"sp":36.26,"lxr_fc_rights":25.51},{"date":"2023-11-13T16:00:00.000Z","stockId":3005,"sp":35.84,"lxr_fc_rights":25.21},{"date":"2023-11-12T16:00:00.000Z","stockId":3005,"sp":35.59,"lxr_fc_rights":25.04},{"date":"2023-11-09T16:00:00.000Z","stockId":3005,"sp":36.26,"lxr_fc_rights":25.51},{"date":"2023-11-08T16:00:00.000Z","stockId":3005,"sp":35.73,"lxr_fc_rights":25.14},{"date":"2023-11-07T16:00:00.000Z","stockId":3005,"sp":34.39,"lxr_fc_rights":24.19},{"date":"2023-11-06T16:00:00.000Z","stockId":3005,"sp":35.16,"lxr_fc_rights":24.73},{"date":"2023-11-05T16:00:00.000Z","stockId":3005,"sp":34.59,"lxr_fc_rights":24.33},{"date":"2023-11-02T16:00:00.000Z","stockId":3005,"sp":33.59,"lxr_fc_rights":23.63},{"date":"2023-11-01T16:00:00.000Z","stockId":3005,"sp":33.7,"lxr_fc_rights":23.71},{"date":"2023-10-31T16:00:00.000Z","stockId":3005,"sp":33.58,"lxr_fc_rights":23.62},{"date":"2023-10-30T16:00:00.000Z","stockId":3005,"sp":34.55,"lxr_fc_rights":24.31},{"date":"2023-10-29T16:00:00.000Z","stockId":3005,"sp":33.98,"lxr_fc_rights":23.9},{"date":"2023-10-26T16:00:00.000Z","stockId":3005,"sp":33.6,"lxr_fc_rights":23.64},{"date":"2023-10-25T16:00:00.000Z","stockId":3005,"sp":34.31,"lxr_fc_rights":24.14},{"date":"2023-10-24T16:00:00.000Z","stockId":3005,"sp":34.88,"lxr_fc_rights":24.54},{"date":"2023-10-23T16:00:00.000Z","stockId":3005,"sp":33.85,"lxr_fc_rights":23.81},{"date":"2023-10-22T16:00:00.000Z","stockId":3005,"sp":33.32,"lxr_fc_rights":23.44},{"date":"2023-10-19T16:00:00.000Z","stockId":3005,"sp":30.29,"lxr_fc_rights":21.31},{"date":"2023-10-18T16:00:00.000Z","stockId":3005,"sp":31.65,"lxr_fc_rights":22.26},{"date":"2023-10-17T16:00:00.000Z","stockId":3005,"sp":33.21,"lxr_fc_rights":23.36},{"date":"2023-10-16T16:00:00.000Z","stockId":3005,"sp":32.43,"lxr_fc_rights":22.81},{"date":"2023-10-15T16:00:00.000Z","stockId":3005,"sp":29.48,"lxr_fc_rights":20.74},{"date":"2023-10-12T16:00:00.000Z","stockId":3005,"sp":32.75,"lxr_fc_rights":23.04},{"date":"2023-10-11T16:00:00.000Z","stockId":3005,"sp":33.2,"lxr_fc_rights":23.36},{"date":"2023-10-10T16:00:00.000Z","stockId":3005,"sp":33.44,"lxr_fc_rights":23.52},{"date":"2023-10-09T16:00:00.000Z","stockId":3005,"sp":32.66,"lxr_fc_rights":22.98},{"date":"2023-10-08T16:00:00.000Z","stockId":3005,"sp":31.23,"lxr_fc_rights":21.97},{"date":"2023-09-27T16:00:00.000Z","stockId":3005,"sp":31.15,"lxr_fc_rights":21.91},{"date":"2023-09-26T16:00:00.000Z","stockId":3005,"sp":31.41,"lxr_fc_rights":22.1},{"date":"2023-09-25T16:00:00.000Z","stockId":3005,"sp":32.18,"lxr_fc_rights":22.64},{"date":"2023-09-24T16:00:00.000Z","stockId":3005,"sp":32.18,"lxr_fc_rights":22.64},{"date":"2023-09-21T16:00:00.000Z","stockId":3005,"sp":30.83,"lxr_fc_rights":21.69},{"date":"2023-09-20T16:00:00.000Z","stockId":3005,"sp":30.4,"lxr_fc_rights":21.39},{"date":"2023-09-19T16:00:00.000Z","stockId":3005,"sp":31.11,"lxr_fc_rights":21.89},{"date":"2023-09-18T16:00:00.000Z","stockId":3005,"sp":28.28,"lxr_fc_rights":19.89},{"date":"2023-09-17T16:00:00.000Z","stockId":3005,"sp":29.08,"lxr_fc_rights":20.46},{"date":"2023-09-14T16:00:00.000Z","stockId":3005,"sp":29.3,"lxr_fc_rights":20.61},{"date":"2023-09-13T16:00:00.000Z","stockId":3005,"sp":29.87,"lxr_fc_rights":21.01},{"date":"2023-09-12T16:00:00.000Z","stockId":3005,"sp":30.45,"lxr_fc_rights":21.42},{"date":"2023-09-11T16:00:00.000Z","stockId":3005,"sp":30.96,"lxr_fc_rights":21.78},{"date":"2023-09-10T16:00:00.000Z","stockId":3005,"sp":31.16,"lxr_fc_rights":21.92},{"date":"2023-09-07T16:00:00.000Z","stockId":3005,"sp":31.15,"lxr_fc_rights":21.91},{"date":"2023-09-06T16:00:00.000Z","stockId":3005,"sp":32.05,"lxr_fc_rights":22.55},{"date":"2023-09-05T16:00:00.000Z","stockId":3005,"sp":31.37,"lxr_fc_rights":22.07},{"date":"2023-09-04T16:00:00.000Z","stockId":3005,"sp":32.33,"lxr_fc_rights":22.74},{"date":"2023-09-03T16:00:00.000Z","stockId":3005,"sp":33.26,"lxr_fc_rights":23.4},{"date":"2023-08-31T16:00:00.000Z","stockId":3005,"sp":31.96,"lxr_fc_rights":22.48},{"date":"2023-08-30T16:00:00.000Z","stockId":3005,"sp":32.78,"lxr_fc_rights":23.06},{"date":"2023-08-29T16:00:00.000Z","stockId":3005,"sp":33.41,"lxr_fc_rights":23.5},{"date":"2023-08-28T16:00:00.000Z","stockId":3005,"sp":32.3,"lxr_fc_rights":22.72},{"date":"2023-08-27T16:00:00.000Z","stockId":3005,"sp":31.31,"lxr_fc_rights":22.03},{"date":"2023-08-24T16:00:00.000Z","stockId":3005,"sp":33.15,"lxr_fc_rights":23.32},{"date":"2023-08-23T16:00:00.000Z","stockId":3005,"sp":36.83,"lxr_fc_rights":25.91},{"date":"2023-08-22T16:00:00.000Z","stockId":3005,"sp":38,"lxr_fc_rights":26.73},{"date":"2023-08-21T16:00:00.000Z","stockId":3005,"sp":38.83,"lxr_fc_rights":27.32},{"date":"2023-08-20T16:00:00.000Z","stockId":3005,"sp":35.3,"lxr_fc_rights":24.83},{"date":"2023-08-17T16:00:00.000Z","stockId":3005,"sp":35.04,"lxr_fc_rights":24.65},{"date":"2023-08-16T16:00:00.000Z","stockId":3005,"sp":37.8,"lxr_fc_rights":26.59},{"date":"2023-08-15T16:00:00.000Z","stockId":3005,"sp":39.47,"lxr_fc_rights":27.77},{"date":"2023-08-14T16:00:00.000Z","stockId":3005,"sp":39.29,"lxr_fc_rights":27.64},{"date":"2023-08-13T16:00:00.000Z","stockId":3005,"sp":36.37,"lxr_fc_rights":25.59},{"date":"2023-08-10T16:00:00.000Z","stockId":3005,"sp":33.06,"lxr_fc_rights":23.26},{"date":"2023-08-09T16:00:00.000Z","stockId":3005,"sp":34.5,"lxr_fc_rights":24.27},{"date":"2023-08-08T16:00:00.000Z","stockId":3005,"sp":33.45,"lxr_fc_rights":23.53},{"date":"2023-08-07T16:00:00.000Z","stockId":3005,"sp":30.41,"lxr_fc_rights":21.39},{"date":"2023-08-06T16:00:00.000Z","stockId":3005,"sp":30.36,"lxr_fc_rights":21.36},{"date":"2023-08-03T16:00:00.000Z","stockId":3005,"sp":30.16,"lxr_fc_rights":21.22},{"date":"2023-08-02T16:00:00.000Z","stockId":3005,"sp":29.69,"lxr_fc_rights":20.89},{"date":"2023-08-01T16:00:00.000Z","stockId":3005,"sp":29.97,"lxr_fc_rights":21.08},{"date":"2023-07-31T16:00:00.000Z","stockId":3005,"sp":30.67,"lxr_fc_rights":21.58},{"date":"2023-07-30T16:00:00.000Z","stockId":3005,"sp":30.56,"lxr_fc_rights":21.5},{"date":"2023-07-27T16:00:00.000Z","stockId":3005,"sp":30.27,"lxr_fc_rights":21.29},{"date":"2023-07-26T16:00:00.000Z","stockId":3005,"sp":30.51,"lxr_fc_rights":21.46},{"date":"2023-07-25T16:00:00.000Z","stockId":3005,"sp":30.99,"lxr_fc_rights":21.8},{"date":"2023-07-24T16:00:00.000Z","stockId":3005,"sp":31.56,"lxr_fc_rights":22.2},{"date":"2023-07-23T16:00:00.000Z","stockId":3005,"sp":31.63,"lxr_fc_rights":22.25},{"date":"2023-07-20T16:00:00.000Z","stockId":3005,"sp":28.75,"lxr_fc_rights":20.22},{"date":"2023-07-19T16:00:00.000Z","stockId":3005,"sp":29.42,"lxr_fc_rights":20.7},{"date":"2023-07-18T16:00:00.000Z","stockId":3005,"sp":28.93,"lxr_fc_rights":20.35},{"date":"2023-07-17T16:00:00.000Z","stockId":3005,"sp":28.53,"lxr_fc_rights":20.07},{"date":"2023-07-16T16:00:00.000Z","stockId":3005,"sp":28.82,"lxr_fc_rights":20.27},{"date":"2023-07-13T16:00:00.000Z","stockId":3005,"sp":29.26,"lxr_fc_rights":20.58},{"date":"2023-07-12T16:00:00.000Z","stockId":3005,"sp":28.56,"lxr_fc_rights":20.09},{"date":"2023-07-11T16:00:00.000Z","stockId":3005,"sp":28.2,"lxr_fc_rights":19.84},{"date":"2023-07-10T16:00:00.000Z","stockId":3005,"sp":29.16,"lxr_fc_rights":20.51},{"date":"2023-07-09T16:00:00.000Z","stockId":3005,"sp":30.52,"lxr_fc_rights":21.47},{"date":"2023-07-06T16:00:00.000Z","stockId":3005,"sp":30.3,"lxr_fc_rights":21.32},{"date":"2023-07-05T16:00:00.000Z","stockId":3005,"sp":31.33,"lxr_fc_rights":22.04},{"date":"2023-07-04T16:00:00.000Z","stockId":3005,"sp":31.37,"lxr_fc_rights":22.07},{"date":"2023-07-03T16:00:00.000Z","stockId":3005,"sp":32.27,"lxr_fc_rights":22.7},{"date":"2023-07-02T16:00:00.000Z","stockId":3005,"sp":31.13,"lxr_fc_rights":21.9},{"date":"2023-06-29T16:00:00.000Z","stockId":3005,"sp":30.69,"lxr_fc_rights":21.59},{"date":"2023-06-28T16:00:00.000Z","stockId":3005,"sp":30.41,"lxr_fc_rights":21.39},{"date":"2023-06-27T16:00:00.000Z","stockId":3005,"sp":30.57,"lxr_fc_rights":21.51},{"date":"2023-06-26T16:00:00.000Z","stockId":3005,"sp":31.52,"lxr_fc_rights":22.17},{"date":"2023-06-25T16:00:00.000Z","stockId":3005,"sp":30.51,"lxr_fc_rights":21.46},{"date":"2023-06-20T16:00:00.000Z","stockId":3005,"sp":32.77,"lxr_fc_rights":23.05},{"date":"2023-06-19T16:00:00.000Z","stockId":3005,"sp":34.1,"lxr_fc_rights":23.99},{"date":"2023-06-18T16:00:00.000Z","stockId":3005,"sp":34.72,"lxr_fc_rights":24.42},{"date":"2023-06-15T16:00:00.000Z","stockId":3005,"sp":34.52,"lxr_fc_rights":24.28},{"date":"2023-06-14T16:00:00.000Z","stockId":3005,"sp":33.92,"lxr_fc_rights":23.86},{"date":"2023-06-13T16:00:00.000Z","stockId":3005,"sp":34.98,"lxr_fc_rights":24.61},{"date":"2023-06-12T16:00:00.000Z","stockId":3005,"sp":34.78,"lxr_fc_rights":24.47},{"date":"2023-06-11T16:00:00.000Z","stockId":3005,"sp":34.98,"lxr_fc_rights":24.61},{"date":"2023-06-08T16:00:00.000Z","stockId":3005,"sp":35.3,"lxr_fc_rights":24.83},{"date":"2023-06-07T16:00:00.000Z","stockId":3005,"sp":34.8,"lxr_fc_rights":24.48},{"date":"2023-06-06T16:00:00.000Z","stockId":3005,"sp":35.44,"lxr_fc_rights":24.93},{"date":"2023-06-05T16:00:00.000Z","stockId":3005,"sp":32.22,"lxr_fc_rights":22.67},{"date":"2023-06-04T16:00:00.000Z","stockId":3005,"sp":33.03,"lxr_fc_rights":23.24},{"date":"2023-06-01T16:00:00.000Z","stockId":3005,"sp":32.9,"lxr_fc_rights":23.14},{"date":"2023-05-31T16:00:00.000Z","stockId":3005,"sp":32.68,"lxr_fc_rights":22.99},{"date":"2023-05-30T16:00:00.000Z","stockId":3005,"sp":32.88,"lxr_fc_rights":23.13},{"date":"2023-05-29T16:00:00.000Z","stockId":3005,"sp":31.47,"lxr_fc_rights":22.14},{"date":"2023-05-28T16:00:00.000Z","stockId":3005,"sp":30.25,"lxr_fc_rights":21.28},{"date":"2023-05-25T16:00:00.000Z","stockId":3005,"sp":30.08,"lxr_fc_rights":21.16},{"date":"2023-05-24T16:00:00.000Z","stockId":3005,"sp":30.22,"lxr_fc_rights":21.26},{"date":"2023-05-23T16:00:00.000Z","stockId":3005,"sp":30.68,"lxr_fc_rights":21.58},{"date":"2023-05-22T16:00:00.000Z","stockId":3005,"sp":30.82,"lxr_fc_rights":21.68},{"date":"2023-05-21T16:00:00.000Z","stockId":3005,"sp":31.37,"lxr_fc_rights":22.07},{"date":"2023-05-18T16:00:00.000Z","stockId":3005,"sp":31.98,"lxr_fc_rights":22.5},{"date":"2023-05-17T16:00:00.000Z","stockId":3005,"sp":32.6,"lxr_fc_rights":22.93},{"date":"2023-05-16T16:00:00.000Z","stockId":3005,"sp":32.29,"lxr_fc_rights":22.72},{"date":"2023-05-15T16:00:00.000Z","stockId":3005,"sp":31.71,"lxr_fc_rights":22.31},{"date":"2023-05-14T16:00:00.000Z","stockId":3005,"sp":33.42,"lxr_fc_rights":23.51},{"date":"2023-05-11T16:00:00.000Z","stockId":3005,"sp":33.65,"lxr_fc_rights":23.67},{"date":"2023-05-10T16:00:00.000Z","stockId":3005,"sp":35.13,"lxr_fc_rights":24.71},{"date":"2023-05-09T16:00:00.000Z","stockId":3005,"sp":34.32,"lxr_fc_rights":24.14},{"date":"2023-05-08T16:00:00.000Z","stockId":3005,"sp":35.16,"lxr_fc_rights":24.73},{"date":"2023-05-07T16:00:00.000Z","stockId":3005,"sp":36.67,"lxr_fc_rights":25.8},{"date":"2023-05-04T16:00:00.000Z","stockId":3005,"sp":36.01,"lxr_fc_rights":25.33},{"date":"2023-05-03T16:00:00.000Z","stockId":3005,"sp":32.74,"lxr_fc_rights":23.03},{"date":"2023-04-27T16:00:00.000Z","stockId":3005,"sp":32.66,"lxr_fc_rights":22.98},{"stockId":3005,"date":"2023-04-26T16:00:00.000Z","sp":31.34,"lxr_fc_rights":22.05},{"stockId":3005,"date":"2023-04-25T16:00:00.000Z","sp":32,"lxr_fc_rights":22.51},{"stockId":3005,"date":"2023-04-24T16:00:00.000Z","sp":31.77,"lxr_fc_rights":22.35},{"stockId":3005,"date":"2023-04-23T16:00:00.000Z","sp":32.66,"lxr_fc_rights":22.98},{"stockId":3005,"date":"2023-04-20T16:00:00.000Z","sp":32.13,"lxr_fc_rights":22.6},{"stockId":3005,"date":"2023-04-19T16:00:00.000Z","sp":33.74,"lxr_fc_rights":23.74},{"stockId":3005,"date":"2023-04-18T16:00:00.000Z","sp":34.1,"lxr_fc_rights":23.99},{"stockId":3005,"date":"2023-04-17T16:00:00.000Z","sp":34.09,"lxr_fc_rights":23.98},{"stockId":3005,"date":"2023-04-16T16:00:00.000Z","sp":34.56,"lxr_fc_rights":24.31},{"stockId":3005,"date":"2023-04-13T16:00:00.000Z","sp":35.2,"lxr_fc_rights":24.76},{"stockId":3005,"date":"2023-04-12T16:00:00.000Z","sp":35.85,"lxr_fc_rights":25.22},{"stockId":3005,"date":"2023-04-11T16:00:00.000Z","sp":36.74,"lxr_fc_rights":25.85},{"stockId":3005,"date":"2023-04-10T16:00:00.000Z","sp":35.88,"lxr_fc_rights":25.24},{"stockId":3005,"date":"2023-04-09T16:00:00.000Z","sp":35.84,"lxr_fc_rights":25.21},{"stockId":3005,"date":"2023-04-06T16:00:00.000Z","sp":37.43,"lxr_fc_rights":26.33},{"stockId":3005,"date":"2023-04-05T16:00:00.000Z","sp":37.04,"lxr_fc_rights":26.06},{"stockId":3005,"date":"2023-04-03T16:00:00.000Z","sp":38,"lxr_fc_rights":26.73},{"stockId":3005,"date":"2023-04-02T16:00:00.000Z","sp":39.09,"lxr_fc_rights":27.5},{"stockId":3005,"date":"2023-03-30T16:00:00.000Z","sp":37.88,"lxr_fc_rights":26.65},{"stockId":3005,"date":"2023-03-29T16:00:00.000Z","sp":37.02,"lxr_fc_rights":26.04},{"stockId":3005,"date":"2023-03-28T16:00:00.000Z","sp":38.48,"lxr_fc_rights":27.07},{"stockId":3005,"date":"2023-03-27T16:00:00.000Z","sp":38.45,"lxr_fc_rights":27.05},{"stockId":3005,"date":"2023-03-26T16:00:00.000Z","sp":38.93,"lxr_fc_rights":27.39},{"stockId":3005,"date":"2023-03-23T16:00:00.000Z","sp":39.5,"lxr_fc_rights":27.79},{"stockId":3005,"date":"2023-03-22T16:00:00.000Z","sp":38.96,"lxr_fc_rights":27.41},{"stockId":3005,"date":"2023-03-21T16:00:00.000Z","sp":38.88,"lxr_fc_rights":27.35},{"stockId":3005,"date":"2023-03-20T16:00:00.000Z","sp":38.22,"lxr_fc_rights":26.89},{"stockId":3005,"date":"2023-03-19T16:00:00.000Z","sp":36.81,"lxr_fc_rights":25.89},{"stockId":3005,"date":"2023-03-16T16:00:00.000Z","sp":37.68,"lxr_fc_rights":26.51},{"stockId":3005,"date":"2023-03-15T16:00:00.000Z","sp":36.75,"lxr_fc_rights":25.85},{"stockId":3005,"date":"2023-03-14T16:00:00.000Z","sp":38.11,"lxr_fc_rights":26.81},{"stockId":3005,"date":"2023-03-13T16:00:00.000Z","sp":38.96,"lxr_fc_rights":27.41},{"stockId":3005,"date":"2023-03-12T16:00:00.000Z","sp":39.72,"lxr_fc_rights":27.94},{"stockId":3005,"date":"2023-03-09T16:00:00.000Z","sp":39.35,"lxr_fc_rights":27.68},{"stockId":3005,"date":"2023-03-08T16:00:00.000Z","sp":40.41,"lxr_fc_rights":28.43},{"stockId":3005,"date":"2023-03-07T16:00:00.000Z","sp":41.75,"lxr_fc_rights":29.37},{"stockId":3005,"date":"2023-03-06T16:00:00.000Z","sp":41.6,"lxr_fc_rights":29.26},{"stockId":3005,"date":"2023-03-05T16:00:00.000Z","sp":42.48,"lxr_fc_rights":29.88},{"stockId":3005,"date":"2023-03-02T16:00:00.000Z","sp":42.83,"lxr_fc_rights":30.13},{"stockId":3005,"date":"2023-03-01T16:00:00.000Z","sp":42.46,"lxr_fc_rights":29.87},{"stockId":3005,"date":"2023-02-28T16:00:00.000Z","sp":41.44,"lxr_fc_rights":29.15},{"stockId":3005,"date":"2023-02-27T16:00:00.000Z","sp":40.37,"lxr_fc_rights":28.4},{"stockId":3005,"date":"2023-02-26T16:00:00.000Z","sp":39.35,"lxr_fc_rights":27.68},{"stockId":3005,"date":"2023-02-23T16:00:00.000Z","sp":40.13,"lxr_fc_rights":28.23},{"stockId":3005,"date":"2023-02-22T16:00:00.000Z","sp":40.62,"lxr_fc_rights":28.58},{"stockId":3005,"date":"2023-02-21T16:00:00.000Z","sp":40.91,"lxr_fc_rights":28.78},{"stockId":3005,"date":"2023-02-20T16:00:00.000Z","sp":40.37,"lxr_fc_rights":28.4},{"stockId":3005,"date":"2023-02-19T16:00:00.000Z","sp":40.25,"lxr_fc_rights":28.31},{"stockId":3005,"date":"2023-02-16T16:00:00.000Z","sp":39.45,"lxr_fc_rights":27.75},{"stockId":3005,"date":"2023-02-15T16:00:00.000Z","sp":42.74,"lxr_fc_rights":30.07},{"stockId":3005,"date":"2023-02-14T16:00:00.000Z","sp":43.77,"lxr_fc_rights":30.79},{"stockId":3005,"date":"2023-02-13T16:00:00.000Z","sp":43.87,"lxr_fc_rights":30.86},{"stockId":3005,"date":"2023-02-12T16:00:00.000Z","sp":44.56,"lxr_fc_rights":31.35},{"stockId":3005,"date":"2023-02-09T16:00:00.000Z","sp":44.08,"lxr_fc_rights":31.01},{"stockId":3005,"date":"2023-02-08T16:00:00.000Z","sp":44.77,"lxr_fc_rights":31.49},{"stockId":3005,"date":"2023-02-07T16:00:00.000Z","sp":45.22,"lxr_fc_rights":31.81},{"stockId":3005,"date":"2023-02-06T16:00:00.000Z","sp":45.66,"lxr_fc_rights":32.12},{"stockId":3005,"date":"2023-02-05T16:00:00.000Z","sp":46.53,"lxr_fc_rights":32.73},{"stockId":3005,"date":"2023-02-02T16:00:00.000Z","sp":44.74,"lxr_fc_rights":31.47},{"stockId":3005,"date":"2023-02-01T16:00:00.000Z","sp":44.32,"lxr_fc_rights":31.18},{"stockId":3005,"date":"2023-01-31T16:00:00.000Z","sp":45.98,"lxr_fc_rights":32.35},{"stockId":3005,"date":"2023-01-30T16:00:00.000Z","sp":45.22,"lxr_fc_rights":31.81},{"stockId":3005,"date":"2023-01-29T16:00:00.000Z","sp":44.83,"lxr_fc_rights":31.54},{"stockId":3005,"date":"2023-01-19T16:00:00.000Z","sp":40.75,"lxr_fc_rights":28.67},{"stockId":3005,"date":"2023-01-18T16:00:00.000Z","sp":42.5,"lxr_fc_rights":29.9},{"stockId":3005,"date":"2023-01-17T16:00:00.000Z","sp":43,"lxr_fc_rights":30.25},{"stockId":3005,"date":"2023-01-16T16:00:00.000Z","sp":39.09,"lxr_fc_rights":27.5},{"stockId":3005,"date":"2023-01-15T16:00:00.000Z","sp":39.05,"lxr_fc_rights":27.47},{"stockId":3005,"date":"2023-01-12T16:00:00.000Z","sp":38.65,"lxr_fc_rights":27.19},{"stockId":3005,"date":"2023-01-11T16:00:00.000Z","sp":40.4,"lxr_fc_rights":28.42},{"stockId":3005,"date":"2023-01-10T16:00:00.000Z","sp":41.9,"lxr_fc_rights":29.48},{"stockId":3005,"date":"2023-01-09T16:00:00.000Z","sp":43.02,"lxr_fc_rights":30.26},{"stockId":3005,"date":"2023-01-08T16:00:00.000Z","sp":41.87,"lxr_fc_rights":29.45},{"stockId":3005,"date":"2023-01-05T16:00:00.000Z","sp":41.18,"lxr_fc_rights":28.97},{"stockId":3005,"date":"2023-01-04T16:00:00.000Z","sp":41.94,"lxr_fc_rights":29.5},{"stockId":3005,"date":"2023-01-03T16:00:00.000Z","sp":43.57,"lxr_fc_rights":30.65},{"stockId":3005,"date":"2023-01-02T16:00:00.000Z","sp":42,"lxr_fc_rights":29.55},{"stockId":3005,"date":"2022-12-29T16:00:00.000Z","sp":40.2,"lxr_fc_rights":28.28},{"stockId":3005,"date":"2022-12-28T16:00:00.000Z","sp":40.38,"lxr_fc_rights":28.41},{"stockId":3005,"date":"2022-12-27T16:00:00.000Z","sp":40.19,"lxr_fc_rights":28.27},{"stockId":3005,"date":"2022-12-26T16:00:00.000Z","sp":41.26,"lxr_fc_rights":29.03},{"stockId":3005,"date":"2022-12-25T16:00:00.000Z","sp":42.08,"lxr_fc_rights":29.6},{"stockId":3005,"date":"2022-12-22T16:00:00.000Z","sp":41.45,"lxr_fc_rights":29.16},{"stockId":3005,"date":"2022-12-21T16:00:00.000Z","sp":40.59,"lxr_fc_rights":28.55},{"stockId":3005,"date":"2022-12-20T16:00:00.000Z","sp":40.5,"lxr_fc_rights":28.49},{"stockId":3005,"date":"2022-12-19T16:00:00.000Z","sp":41.71,"lxr_fc_rights":29.34},{"stockId":3005,"date":"2022-12-18T16:00:00.000Z","sp":43.06,"lxr_fc_rights":30.29},{"stockId":3005,"date":"2022-12-15T16:00:00.000Z","sp":47.84,"lxr_fc_rights":33.65},{"stockId":3005,"date":"2022-12-14T16:00:00.000Z","sp":53.15,"lxr_fc_rights":37.39},{"stockId":3005,"date":"2022-12-13T16:00:00.000Z","sp":51.7,"lxr_fc_rights":36.37},{"stockId":3005,"date":"2022-12-12T16:00:00.000Z","sp":47,"lxr_fc_rights":33.06},{"stockId":3005,"date":"2022-12-11T16:00:00.000Z","sp":46.78,"lxr_fc_rights":32.91},{"stockId":3005,"date":"2022-12-08T16:00:00.000Z","sp":45.68,"lxr_fc_rights":32.13},{"stockId":3005,"date":"2022-12-07T16:00:00.000Z","sp":47.19,"lxr_fc_rights":33.2},{"stockId":3005,"date":"2022-12-06T16:00:00.000Z","sp":47.7,"lxr_fc_rights":33.56},{"stockId":3005,"date":"2022-12-05T16:00:00.000Z","sp":49.79,"lxr_fc_rights":35.03},{"stockId":3005,"date":"2022-12-04T16:00:00.000Z","sp":48.12,"lxr_fc_rights":33.85},{"stockId":3005,"date":"2022-12-01T16:00:00.000Z","sp":47.05,"lxr_fc_rights":33.1},{"stockId":3005,"date":"2022-11-30T16:00:00.000Z","sp":48.1,"lxr_fc_rights":33.84},{"stockId":3005,"date":"2022-11-29T16:00:00.000Z","sp":48.08,"lxr_fc_rights":33.82},{"stockId":3005,"date":"2022-11-28T16:00:00.000Z","sp":47.62,"lxr_fc_rights":33.5},{"stockId":3005,"date":"2022-11-27T16:00:00.000Z","sp":46.1,"lxr_fc_rights":32.43},{"stockId":3005,"date":"2022-11-24T16:00:00.000Z","sp":49.24,"lxr_fc_rights":34.64},{"stockId":3005,"date":"2022-11-23T16:00:00.000Z","sp":51.29,"lxr_fc_rights":36.08},{"stockId":3005,"date":"2022-11-22T16:00:00.000Z","sp":50,"lxr_fc_rights":35.17},{"stockId":3005,"date":"2022-11-21T16:00:00.000Z","sp":49.4,"lxr_fc_rights":34.75},{"stockId":3005,"date":"2022-11-20T16:00:00.000Z","sp":51.58,"lxr_fc_rights":36.29},{"stockId":3005,"date":"2022-11-17T16:00:00.000Z","sp":51.18,"lxr_fc_rights":36},{"stockId":3005,"date":"2022-11-16T16:00:00.000Z","sp":56.87,"lxr_fc_rights":40.01},{"stockId":3005,"date":"2022-11-15T16:00:00.000Z","sp":55.83,"lxr_fc_rights":39.28},{"stockId":3005,"date":"2022-11-14T16:00:00.000Z","sp":62.03,"lxr_fc_rights":43.64},{"stockId":3005,"date":"2022-11-13T16:00:00.000Z","sp":68.92,"lxr_fc_rights":48.48},{"stockId":3005,"date":"2022-11-10T16:00:00.000Z","sp":64.9,"lxr_fc_rights":45.66},{"stockId":3005,"date":"2022-11-09T16:00:00.000Z","sp":59,"lxr_fc_rights":41.51},{"stockId":3005,"date":"2022-11-08T16:00:00.000Z","sp":57.85,"lxr_fc_rights":40.7},{"stockId":3005,"date":"2022-11-07T16:00:00.000Z","sp":64.28,"lxr_fc_rights":45.22},{"stockId":3005,"date":"2022-11-06T16:00:00.000Z","sp":61.99,"lxr_fc_rights":43.61},{"stockId":3005,"date":"2022-11-03T16:00:00.000Z","sp":60.29,"lxr_fc_rights":42.41},{"stockId":3005,"date":"2022-11-02T16:00:00.000Z","sp":61.59,"lxr_fc_rights":43.33},{"stockId":3005,"date":"2022-10-25T16:00:00.000Z","sp":55.99,"lxr_fc_rights":39.39},{"stockId":3005,"date":"2022-10-24T16:00:00.000Z","sp":50.9,"lxr_fc_rights":35.81},{"stockId":3005,"date":"2022-10-23T16:00:00.000Z","sp":48.25,"lxr_fc_rights":33.94},{"stockId":3005,"date":"2022-10-20T16:00:00.000Z","sp":45.22,"lxr_fc_rights":31.81},{"stockId":3005,"date":"2022-10-19T16:00:00.000Z","sp":41.11,"lxr_fc_rights":28.92},{"stockId":3005,"date":"2022-10-18T16:00:00.000Z","sp":37.37,"lxr_fc_rights":26.29},{"stockId":3005,"date":"2022-10-17T16:00:00.000Z","sp":35.6,"lxr_fc_rights":25.04},{"stockId":3005,"date":"2022-10-16T16:00:00.000Z","sp":34.31,"lxr_fc_rights":24.14},{"stockId":3005,"date":"2022-10-13T16:00:00.000Z","sp":31.19,"lxr_fc_rights":21.94},{"stockId":3005,"date":"2022-10-12T16:00:00.000Z","sp":29.52,"lxr_fc_rights":20.77},{"stockId":3005,"date":"2022-10-11T16:00:00.000Z","sp":26.84,"lxr_fc_rights":18.88},{"stockId":3005,"date":"2022-10-10T16:00:00.000Z","sp":24.4,"lxr_fc_rights":17.16},{"stockId":3005,"date":"2022-10-09T16:00:00.000Z","sp":23.66,"lxr_fc_rights":16.64},{"stockId":3005,"date":"2022-09-29T16:00:00.000Z","sp":21.51,"lxr_fc_rights":15.13},{"stockId":3005,"date":"2022-09-28T16:00:00.000Z","sp":19.55,"lxr_fc_rights":13.75},{"stockId":3005,"date":"2022-09-27T16:00:00.000Z","sp":17.77,"lxr_fc_rights":12.5},{"stockId":3005,"date":"2022-09-26T16:00:00.000Z","sp":16.15,"lxr_fc_rights":11.36},{"stockId":3005,"date":"2022-09-25T16:00:00.000Z","sp":15.91,"lxr_fc_rights":11.19},{"stockId":3005,"date":"2022-09-22T16:00:00.000Z","sp":16.4,"lxr_fc_rights":11.54},{"stockId":3005,"date":"2022-09-21T16:00:00.000Z","sp":16.45,"lxr_fc_rights":11.57},{"stockId":3005,"date":"2022-09-20T16:00:00.000Z","sp":16.49,"lxr_fc_rights":11.6},{"stockId":3005,"date":"2022-09-19T16:00:00.000Z","sp":16,"lxr_fc_rights":11.26},{"stockId":3005,"date":"2022-09-18T16:00:00.000Z","sp":15.8,"lxr_fc_rights":11.11},{"stockId":3005,"date":"2022-09-15T16:00:00.000Z","sp":16.32,"lxr_fc_rights":11.48},{"stockId":3005,"date":"2022-09-14T16:00:00.000Z","sp":16.67,"lxr_fc_rights":11.73},{"stockId":3005,"date":"2022-09-13T16:00:00.000Z","sp":17.07,"lxr_fc_rights":12.01},{"stockId":3005,"date":"2022-09-12T16:00:00.000Z","sp":17.1,"lxr_fc_rights":12.03},{"stockId":3005,"date":"2022-09-08T16:00:00.000Z","sp":16.94,"lxr_fc_rights":11.92},{"stockId":3005,"date":"2022-09-07T16:00:00.000Z","sp":16.95,"lxr_fc_rights":11.92},{"stockId":3005,"date":"2022-09-06T16:00:00.000Z","sp":17.17,"lxr_fc_rights":12.08},{"stockId":3005,"date":"2022-09-05T16:00:00.000Z","sp":17.01,"lxr_fc_rights":11.97},{"stockId":3005,"date":"2022-09-04T16:00:00.000Z","sp":16.96,"lxr_fc_rights":11.93},{"stockId":3005,"date":"2022-09-01T16:00:00.000Z","sp":17.06,"lxr_fc_rights":12},{"stockId":3005,"date":"2022-08-31T16:00:00.000Z","sp":16.71,"lxr_fc_rights":11.76},{"stockId":3005,"date":"2022-08-30T16:00:00.000Z","sp":16.84,"lxr_fc_rights":11.85},{"stockId":3005,"date":"2022-08-29T16:00:00.000Z","sp":17.68,"lxr_fc_rights":12.44},{"stockId":3005,"date":"2022-08-28T16:00:00.000Z","sp":17.55,"lxr_fc_rights":12.35},{"stockId":3005,"date":"2022-08-25T16:00:00.000Z","sp":18.55,"lxr_fc_rights":13.05},{"stockId":3005,"date":"2022-08-24T16:00:00.000Z","sp":19.61,"lxr_fc_rights":13.8},{"stockId":3005,"date":"2022-08-23T16:00:00.000Z","sp":19.41,"lxr_fc_rights":13.65},{"stockId":3005,"date":"2022-08-22T16:00:00.000Z","sp":20.18,"lxr_fc_rights":14.2},{"stockId":3005,"date":"2022-08-21T16:00:00.000Z","sp":20.57,"lxr_fc_rights":14.47},{"stockId":3005,"date":"2022-08-18T16:00:00.000Z","sp":18.7,"lxr_fc_rights":13.15},{"stockId":3005,"date":"2022-08-17T16:00:00.000Z","sp":18.22,"lxr_fc_rights":12.82},{"stockId":3005,"date":"2022-08-16T16:00:00.000Z","sp":18.5,"lxr_fc_rights":13.01},{"stockId":3005,"date":"2022-08-15T16:00:00.000Z","sp":18.38,"lxr_fc_rights":12.93},{"stockId":3005,"date":"2022-08-14T16:00:00.000Z","sp":18.32,"lxr_fc_rights":12.89},{"stockId":3005,"date":"2022-08-11T16:00:00.000Z","sp":18.7,"lxr_fc_rights":13.15},{"stockId":3005,"date":"2022-08-10T16:00:00.000Z","sp":18.82,"lxr_fc_rights":13.24},{"stockId":3005,"date":"2022-08-09T16:00:00.000Z","sp":18.66,"lxr_fc_rights":13.13},{"stockId":3005,"date":"2022-08-08T16:00:00.000Z","sp":18.65,"lxr_fc_rights":13.12},{"stockId":3005,"date":"2022-08-07T16:00:00.000Z","sp":18.67,"lxr_fc_rights":13.13},{"stockId":3005,"date":"2022-08-04T16:00:00.000Z","sp":18.76,"lxr_fc_rights":13.2},{"stockId":3005,"date":"2022-08-03T16:00:00.000Z","sp":18.56,"lxr_fc_rights":13.06},{"stockId":3005,"date":"2022-08-02T16:00:00.000Z","sp":18.17,"lxr_fc_rights":12.78},{"stockId":3005,"date":"2022-08-01T16:00:00.000Z","sp":17.99,"lxr_fc_rights":12.66},{"stockId":3005,"date":"2022-07-31T16:00:00.000Z","sp":18.49,"lxr_fc_rights":13.01},{"stockId":3005,"date":"2022-07-28T16:00:00.000Z","sp":18.31,"lxr_fc_rights":12.88},{"stockId":3005,"date":"2022-07-27T16:00:00.000Z","sp":18.36,"lxr_fc_rights":12.92},{"stockId":3005,"date":"2022-07-26T16:00:00.000Z","sp":18.1,"lxr_fc_rights":12.73},{"stockId":3005,"date":"2022-07-25T16:00:00.000Z","sp":17.59,"lxr_fc_rights":12.37},{"stockId":3005,"date":"2022-07-24T16:00:00.000Z","sp":17.18,"lxr_fc_rights":12.09},{"stockId":3005,"date":"2022-07-21T16:00:00.000Z","sp":17.24,"lxr_fc_rights":12.13},{"stockId":3005,"date":"2022-07-20T16:00:00.000Z","sp":17.44,"lxr_fc_rights":12.27},{"stockId":3005,"date":"2022-07-19T16:00:00.000Z","sp":17.59,"lxr_fc_rights":12.37},{"stockId":3005,"date":"2022-07-18T16:00:00.000Z","sp":17.61,"lxr_fc_rights":12.39},{"stockId":3005,"date":"2022-07-17T16:00:00.000Z","sp":17.15,"lxr_fc_rights":12.06},{"stockId":3005,"date":"2022-07-14T16:00:00.000Z","sp":16.62,"lxr_fc_rights":11.69},{"stockId":3005,"date":"2022-07-13T16:00:00.000Z","sp":17.22,"lxr_fc_rights":12.11},{"stockId":3005,"date":"2022-07-12T16:00:00.000Z","sp":17.25,"lxr_fc_rights":12.13},{"stockId":3005,"date":"2022-07-11T16:00:00.000Z","sp":17.15,"lxr_fc_rights":12.06},{"stockId":3005,"date":"2022-07-10T16:00:00.000Z","sp":17.33,"lxr_fc_rights":12.19},{"stockId":3005,"date":"2022-07-07T16:00:00.000Z","sp":17.76,"lxr_fc_rights":12.49},{"stockId":3005,"date":"2022-07-06T16:00:00.000Z","sp":25.26,"lxr_fc_rights":12.54},{"stockId":3005,"date":"2022-07-05T16:00:00.000Z","sp":25.07,"lxr_fc_rights":12.45},{"stockId":3005,"date":"2022-07-04T16:00:00.000Z","sp":24.92,"lxr_fc_rights":12.37},{"stockId":3005,"date":"2022-07-03T16:00:00.000Z","sp":25.48,"lxr_fc_rights":12.65},{"stockId":3005,"date":"2022-06-30T16:00:00.000Z","sp":25.45,"lxr_fc_rights":12.64},{"stockId":3005,"date":"2022-06-29T16:00:00.000Z","sp":25.85,"lxr_fc_rights":12.83},{"stockId":3005,"date":"2022-06-28T16:00:00.000Z","sp":25.58,"lxr_fc_rights":12.7},{"stockId":3005,"date":"2022-06-27T16:00:00.000Z","sp":26.37,"lxr_fc_rights":13.09},{"stockId":3005,"date":"2022-06-26T16:00:00.000Z","sp":26.19,"lxr_fc_rights":13},{"stockId":3005,"date":"2022-06-23T16:00:00.000Z","sp":26.51,"lxr_fc_rights":13.16},{"stockId":3005,"date":"2022-06-22T16:00:00.000Z","sp":27.39,"lxr_fc_rights":13.6},{"stockId":3005,"date":"2022-06-21T16:00:00.000Z","sp":27.58,"lxr_fc_rights":13.69},{"stockId":3005,"date":"2022-06-20T16:00:00.000Z","sp":26.27,"lxr_fc_rights":13.04},{"stockId":3005,"date":"2022-06-19T16:00:00.000Z","sp":26.54,"lxr_fc_rights":13.18},{"stockId":3005,"date":"2022-06-16T16:00:00.000Z","sp":26.33,"lxr_fc_rights":13.07},{"stockId":3005,"date":"2022-06-15T16:00:00.000Z","sp":26.9,"lxr_fc_rights":13.36},{"stockId":3005,"date":"2022-06-14T16:00:00.000Z","sp":26.18,"lxr_fc_rights":13},{"stockId":3005,"date":"2022-06-13T16:00:00.000Z","sp":25.14,"lxr_fc_rights":12.48},{"stockId":3005,"date":"2022-06-12T16:00:00.000Z","sp":25.56,"lxr_fc_rights":12.69},{"stockId":3005,"date":"2022-06-09T16:00:00.000Z","sp":24.4,"lxr_fc_rights":12.11},{"stockId":3005,"date":"2022-06-08T16:00:00.000Z","sp":24.27,"lxr_fc_rights":12.05},{"stockId":3005,"date":"2022-06-07T16:00:00.000Z","sp":24.83,"lxr_fc_rights":12.33},{"stockId":3005,"date":"2022-06-06T16:00:00.000Z","sp":24.3,"lxr_fc_rights":12.07},{"stockId":3005,"date":"2022-06-05T16:00:00.000Z","sp":24.6,"lxr_fc_rights":12.21},{"stockId":3005,"date":"2022-06-01T16:00:00.000Z","sp":24.31,"lxr_fc_rights":12.07},{"stockId":3005,"date":"2022-05-31T16:00:00.000Z","sp":24.01,"lxr_fc_rights":11.92},{"stockId":3005,"date":"2022-05-30T16:00:00.000Z","sp":23.58,"lxr_fc_rights":11.71},{"stockId":3005,"date":"2022-05-29T16:00:00.000Z","sp":23.23,"lxr_fc_rights":11.53},{"stockId":3005,"date":"2022-05-26T16:00:00.000Z","sp":23.28,"lxr_fc_rights":11.56},{"stockId":3005,"date":"2022-05-25T16:00:00.000Z","sp":22.93,"lxr_fc_rights":11.39},{"stockId":3005,"date":"2022-05-24T16:00:00.000Z","sp":22.55,"lxr_fc_rights":11.2},{"stockId":3005,"date":"2022-05-23T16:00:00.000Z","sp":22.26,"lxr_fc_rights":11.05},{"stockId":3005,"date":"2022-05-22T16:00:00.000Z","sp":23.58,"lxr_fc_rights":11.71},{"stockId":3005,"date":"2022-05-19T16:00:00.000Z","sp":23.36,"lxr_fc_rights":11.6},{"stockId":3005,"date":"2022-05-18T16:00:00.000Z","sp":23.36,"lxr_fc_rights":11.6},{"stockId":3005,"date":"2022-05-17T16:00:00.000Z","sp":24.21,"lxr_fc_rights":12.02},{"stockId":3005,"date":"2022-05-16T16:00:00.000Z","sp":23.21,"lxr_fc_rights":11.52},{"stockId":3005,"date":"2022-05-15T16:00:00.000Z","sp":23.33,"lxr_fc_rights":11.58},{"stockId":3005,"date":"2022-05-12T16:00:00.000Z","sp":23.07,"lxr_fc_rights":11.45},{"stockId":3005,"date":"2022-05-11T16:00:00.000Z","sp":23.1,"lxr_fc_rights":11.47},{"stockId":3005,"date":"2022-05-10T16:00:00.000Z","sp":22.67,"lxr_fc_rights":11.26},{"stockId":3005,"date":"2022-05-09T16:00:00.000Z","sp":22.59,"lxr_fc_rights":11.22},{"stockId":3005,"date":"2022-05-08T16:00:00.000Z","sp":22.46,"lxr_fc_rights":11.15},{"stockId":3005,"date":"2022-05-05T16:00:00.000Z","sp":22.25,"lxr_fc_rights":11.05},{"stockId":3005,"date":"2022-05-04T16:00:00.000Z","sp":22.23,"lxr_fc_rights":11.04},{"stockId":3005,"date":"2022-04-28T16:00:00.000Z","sp":21.97,"lxr_fc_rights":10.91},{"stockId":3005,"date":"2022-04-27T16:00:00.000Z","sp":22.78,"lxr_fc_rights":11.31},{"stockId":3005,"date":"2022-04-26T16:00:00.000Z","sp":23.05,"lxr_fc_rights":11.44},{"stockId":3005,"date":"2022-04-25T16:00:00.000Z","sp":22.15,"lxr_fc_rights":11},{"stockId":3005,"date":"2022-04-24T16:00:00.000Z","sp":23.14,"lxr_fc_rights":11.49},{"stockId":3005,"date":"2022-04-21T16:00:00.000Z","sp":25.32,"lxr_fc_rights":12.57},{"stockId":3005,"date":"2022-04-20T16:00:00.000Z","sp":25.5,"lxr_fc_rights":12.66},{"stockId":3005,"date":"2022-04-19T16:00:00.000Z","sp":26.81,"lxr_fc_rights":13.31},{"stockId":3005,"date":"2022-04-18T16:00:00.000Z","sp":27.2,"lxr_fc_rights":13.51},{"stockId":3005,"date":"2022-04-17T16:00:00.000Z","sp":27,"lxr_fc_rights":13.41},{"stockId":3005,"date":"2022-04-14T16:00:00.000Z","sp":27.1,"lxr_fc_rights":13.46},{"stockId":3005,"date":"2022-04-13T16:00:00.000Z","sp":26.7,"lxr_fc_rights":13.26},{"stockId":3005,"date":"2022-04-12T16:00:00.000Z","sp":26.78,"lxr_fc_rights":13.3},{"stockId":3005,"date":"2022-04-11T16:00:00.000Z","sp":27.59,"lxr_fc_rights":13.7},{"stockId":3005,"date":"2022-04-10T16:00:00.000Z","sp":27.12,"lxr_fc_rights":13.47},{"stockId":3005,"date":"2022-04-07T16:00:00.000Z","sp":28.44,"lxr_fc_rights":14.12},{"stockId":3005,"date":"2022-04-06T16:00:00.000Z","sp":29,"lxr_fc_rights":14.4},{"stockId":3005,"date":"2022-04-05T16:00:00.000Z","sp":29.9,"lxr_fc_rights":14.85},{"stockId":3005,"date":"2022-03-31T16:00:00.000Z","sp":29.7,"lxr_fc_rights":14.75},{"stockId":3005,"date":"2022-03-30T16:00:00.000Z","sp":29.92,"lxr_fc_rights":14.86},{"stockId":3005,"date":"2022-03-29T16:00:00.000Z","sp":29.83,"lxr_fc_rights":14.81},{"stockId":3005,"date":"2022-03-28T16:00:00.000Z","sp":28.86,"lxr_fc_rights":14.33},{"stockId":3005,"date":"2022-03-27T16:00:00.000Z","sp":29.61,"lxr_fc_rights":14.7},{"stockId":3005,"date":"2022-03-24T16:00:00.000Z","sp":29.41,"lxr_fc_rights":14.6},{"stockId":3005,"date":"2022-03-23T16:00:00.000Z","sp":29.4,"lxr_fc_rights":14.6},{"stockId":3005,"date":"2022-03-22T16:00:00.000Z","sp":30.39,"lxr_fc_rights":15.09},{"stockId":3005,"date":"2022-03-21T16:00:00.000Z","sp":30.74,"lxr_fc_rights":15.26},{"stockId":3005,"date":"2022-03-20T16:00:00.000Z","sp":30.87,"lxr_fc_rights":15.33},{"stockId":3005,"date":"2022-03-17T16:00:00.000Z","sp":31.09,"lxr_fc_rights":15.44},{"stockId":3005,"date":"2022-03-16T16:00:00.000Z","sp":31.41,"lxr_fc_rights":15.6},{"stockId":3005,"date":"2022-03-15T16:00:00.000Z","sp":31.31,"lxr_fc_rights":15.55},{"stockId":3005,"date":"2022-03-14T16:00:00.000Z","sp":30.1,"lxr_fc_rights":14.95},{"stockId":3005,"date":"2022-03-13T16:00:00.000Z","sp":31.85,"lxr_fc_rights":15.81},{"stockId":3005,"date":"2022-03-10T16:00:00.000Z","sp":34.16,"lxr_fc_rights":16.96},{"stockId":3005,"date":"2022-03-09T16:00:00.000Z","sp":34.82,"lxr_fc_rights":17.29},{"stockId":3005,"date":"2022-03-08T16:00:00.000Z","sp":35.41,"lxr_fc_rights":17.58},{"stockId":3005,"date":"2022-03-07T16:00:00.000Z","sp":34.9,"lxr_fc_rights":17.33},{"stockId":3005,"date":"2022-03-06T16:00:00.000Z","sp":33.7,"lxr_fc_rights":16.73},{"stockId":3005,"date":"2022-03-03T16:00:00.000Z","sp":33.58,"lxr_fc_rights":16.67},{"stockId":3005,"date":"2022-03-02T16:00:00.000Z","sp":33.99,"lxr_fc_rights":16.88},{"stockId":3005,"date":"2022-03-01T16:00:00.000Z","sp":35.01,"lxr_fc_rights":17.38},{"stockId":3005,"date":"2022-02-28T16:00:00.000Z","sp":35.64,"lxr_fc_rights":17.7},{"stockId":3005,"date":"2022-02-27T16:00:00.000Z","sp":35,"lxr_fc_rights":17.38},{"stockId":3005,"date":"2022-02-24T16:00:00.000Z","sp":36.64,"lxr_fc_rights":18.19},{"stockId":3005,"date":"2022-02-23T16:00:00.000Z","sp":37.43,"lxr_fc_rights":18.58},{"stockId":3005,"date":"2022-02-22T16:00:00.000Z","sp":41.07,"lxr_fc_rights":20.39},{"stockId":3005,"date":"2022-02-21T16:00:00.000Z","sp":42,"lxr_fc_rights":20.85},{"stockId":3005,"date":"2022-02-20T16:00:00.000Z","sp":39.76,"lxr_fc_rights":19.74},{"stockId":3005,"date":"2022-02-17T16:00:00.000Z","sp":38.6,"lxr_fc_rights":19.17},{"stockId":3005,"date":"2022-02-16T16:00:00.000Z","sp":36.2,"lxr_fc_rights":17.97},{"stockId":3005,"date":"2022-02-15T16:00:00.000Z","sp":37.49,"lxr_fc_rights":18.61},{"stockId":3005,"date":"2022-02-14T16:00:00.000Z","sp":35.39,"lxr_fc_rights":17.57},{"stockId":3005,"date":"2022-02-13T16:00:00.000Z","sp":35.98,"lxr_fc_rights":17.86},{"stockId":3005,"date":"2022-02-10T16:00:00.000Z","sp":36.98,"lxr_fc_rights":18.36},{"stockId":3005,"date":"2022-02-09T16:00:00.000Z","sp":37.52,"lxr_fc_rights":18.63},{"stockId":3005,"date":"2022-02-08T16:00:00.000Z","sp":35.85,"lxr_fc_rights":17.8},{"stockId":3005,"date":"2022-02-07T16:00:00.000Z","sp":35.57,"lxr_fc_rights":17.66},{"stockId":3005,"date":"2022-02-06T16:00:00.000Z","sp":33.95,"lxr_fc_rights":16.86},{"stockId":3005,"date":"2022-01-27T16:00:00.000Z","sp":33.53,"lxr_fc_rights":16.65},{"stockId":3005,"date":"2022-01-26T16:00:00.000Z","sp":32.84,"lxr_fc_rights":16.31},{"stockId":3005,"date":"2022-01-25T16:00:00.000Z","sp":34.74,"lxr_fc_rights":17.25},{"stockId":3005,"date":"2022-01-24T16:00:00.000Z","sp":33.38,"lxr_fc_rights":16.57},{"stockId":3005,"date":"2022-01-23T16:00:00.000Z","sp":33.8,"lxr_fc_rights":16.78},{"stockId":3005,"date":"2022-01-20T16:00:00.000Z","sp":35.81,"lxr_fc_rights":17.78},{"stockId":3005,"date":"2022-01-19T16:00:00.000Z","sp":34.4,"lxr_fc_rights":17.08},{"stockId":3005,"date":"2022-01-18T16:00:00.000Z","sp":33.98,"lxr_fc_rights":16.87},{"stockId":3005,"date":"2022-01-17T16:00:00.000Z","sp":32.78,"lxr_fc_rights":16.28},{"stockId":3005,"date":"2022-01-16T16:00:00.000Z","sp":33.63,"lxr_fc_rights":16.7},{"stockId":3005,"date":"2022-01-13T16:00:00.000Z","sp":30.57,"lxr_fc_rights":15.18},{"stockId":3005,"date":"2022-01-12T16:00:00.000Z","sp":31.33,"lxr_fc_rights":15.56},{"stockId":3005,"date":"2022-01-11T16:00:00.000Z","sp":31.45,"lxr_fc_rights":15.62},{"stockId":3005,"date":"2022-01-10T16:00:00.000Z","sp":31.22,"lxr_fc_rights":15.5},{"stockId":3005,"date":"2022-01-09T16:00:00.000Z","sp":31.18,"lxr_fc_rights":15.48},{"stockId":3005,"date":"2022-01-06T16:00:00.000Z","sp":31.11,"lxr_fc_rights":15.45},{"stockId":3005,"date":"2022-01-05T16:00:00.000Z","sp":31.63,"lxr_fc_rights":15.7},{"stockId":3005,"date":"2022-01-04T16:00:00.000Z","sp":31.43,"lxr_fc_rights":15.61},{"stockId":3005,"date":"2022-01-03T16:00:00.000Z","sp":31.56,"lxr_fc_rights":15.67},{"stockId":3005,"date":"2021-12-30T16:00:00.000Z","sp":31.01,"lxr_fc_rights":15.4},{"stockId":3005,"date":"2021-12-29T16:00:00.000Z","sp":31.17,"lxr_fc_rights":15.48},{"stockId":3005,"date":"2021-12-28T16:00:00.000Z","sp":30.75,"lxr_fc_rights":15.27},{"stockId":3005,"date":"2021-12-27T16:00:00.000Z","sp":30.92,"lxr_fc_rights":15.35},{"stockId":3005,"date":"2021-12-26T16:00:00.000Z","sp":30.59,"lxr_fc_rights":15.19},{"stockId":3005,"date":"2021-12-23T16:00:00.000Z","sp":29.71,"lxr_fc_rights":14.75},{"stockId":3005,"date":"2021-12-22T16:00:00.000Z","sp":30.52,"lxr_fc_rights":15.15},{"stockId":3005,"date":"2021-12-21T16:00:00.000Z","sp":31.18,"lxr_fc_rights":15.48},{"stockId":3005,"date":"2021-12-20T16:00:00.000Z","sp":30.69,"lxr_fc_rights":15.24},{"stockId":3005,"date":"2021-12-19T16:00:00.000Z","sp":29.84,"lxr_fc_rights":14.82},{"stockId":3005,"date":"2021-12-16T16:00:00.000Z","sp":30.12,"lxr_fc_rights":14.96},{"stockId":3005,"date":"2021-12-15T16:00:00.000Z","sp":30.58,"lxr_fc_rights":15.18},{"stockId":3005,"date":"2021-12-14T16:00:00.000Z","sp":30.07,"lxr_fc_rights":14.93},{"stockId":3005,"date":"2021-12-13T16:00:00.000Z","sp":30.16,"lxr_fc_rights":14.97},{"stockId":3005,"date":"2021-12-12T16:00:00.000Z","sp":29.27,"lxr_fc_rights":14.53},{"stockId":3005,"date":"2021-12-09T16:00:00.000Z","sp":29.33,"lxr_fc_rights":14.56},{"stockId":3005,"date":"2021-12-08T16:00:00.000Z","sp":29.3,"lxr_fc_rights":14.55},{"stockId":3005,"date":"2021-12-07T16:00:00.000Z","sp":28.83,"lxr_fc_rights":14.31},{"stockId":3005,"date":"2021-12-06T16:00:00.000Z","sp":28.55,"lxr_fc_rights":14.18},{"stockId":3005,"date":"2021-12-05T16:00:00.000Z","sp":28.56,"lxr_fc_rights":14.18},{"stockId":3005,"date":"2021-12-02T16:00:00.000Z","sp":29.44,"lxr_fc_rights":14.62},{"stockId":3005,"date":"2021-12-01T16:00:00.000Z","sp":29.43,"lxr_fc_rights":14.61},{"stockId":3005,"date":"2021-11-30T16:00:00.000Z","sp":29.9,"lxr_fc_rights":14.85},{"stockId":3005,"date":"2021-11-29T16:00:00.000Z","sp":29.59,"lxr_fc_rights":14.69},{"stockId":3005,"date":"2021-11-28T16:00:00.000Z","sp":29,"lxr_fc_rights":14.4},{"stockId":3005,"date":"2021-11-25T16:00:00.000Z","sp":29.4,"lxr_fc_rights":14.6},{"stockId":3005,"date":"2021-11-24T16:00:00.000Z","sp":29.36,"lxr_fc_rights":14.58},{"stockId":3005,"date":"2021-11-23T16:00:00.000Z","sp":29.2,"lxr_fc_rights":14.5},{"stockId":3005,"date":"2021-11-22T16:00:00.000Z","sp":28.93,"lxr_fc_rights":14.36},{"stockId":3005,"date":"2021-11-21T16:00:00.000Z","sp":29.12,"lxr_fc_rights":14.46},{"stockId":3005,"date":"2021-11-18T16:00:00.000Z","sp":29.25,"lxr_fc_rights":14.52},{"stockId":3005,"date":"2021-11-17T16:00:00.000Z","sp":29.06,"lxr_fc_rights":14.43},{"stockId":3005,"date":"2021-11-16T16:00:00.000Z","sp":28.92,"lxr_fc_rights":14.36},{"stockId":3005,"date":"2021-11-15T16:00:00.000Z","sp":28.74,"lxr_fc_rights":14.27},{"stockId":3005,"date":"2021-11-14T16:00:00.000Z","sp":29.3,"lxr_fc_rights":14.55},{"stockId":3005,"date":"2021-11-11T16:00:00.000Z","sp":28.79,"lxr_fc_rights":14.29},{"stockId":3005,"date":"2021-11-10T16:00:00.000Z","sp":28.75,"lxr_fc_rights":14.27},{"stockId":3005,"date":"2021-11-09T16:00:00.000Z","sp":28.35,"lxr_fc_rights":14.08},{"stockId":3005,"date":"2021-11-08T16:00:00.000Z","sp":28.37,"lxr_fc_rights":14.09},{"stockId":3005,"date":"2021-11-07T16:00:00.000Z","sp":28.35,"lxr_fc_rights":14.08},{"stockId":3005,"date":"2021-11-04T16:00:00.000Z","sp":28.3,"lxr_fc_rights":14.05},{"stockId":3005,"date":"2021-11-03T16:00:00.000Z","sp":28.05,"lxr_fc_rights":13.93},{"stockId":3005,"date":"2021-11-02T16:00:00.000Z","sp":27.75,"lxr_fc_rights":13.78},{"stockId":3005,"date":"2021-11-01T16:00:00.000Z","sp":27.39,"lxr_fc_rights":13.6},{"stockId":3005,"date":"2021-10-31T16:00:00.000Z","sp":27.94,"lxr_fc_rights":13.87},{"stockId":3005,"date":"2021-10-28T16:00:00.000Z","sp":27.78,"lxr_fc_rights":13.79},{"stockId":3005,"date":"2021-10-27T16:00:00.000Z","sp":27.79,"lxr_fc_rights":13.8},{"stockId":3005,"date":"2021-10-26T16:00:00.000Z","sp":30.5,"lxr_fc_rights":15.14},{"stockId":3005,"date":"2021-10-25T16:00:00.000Z","sp":31,"lxr_fc_rights":15.39},{"stockId":3005,"date":"2021-10-24T16:00:00.000Z","sp":31.22,"lxr_fc_rights":15.5},{"stockId":3005,"date":"2021-10-21T16:00:00.000Z","sp":31.2,"lxr_fc_rights":15.49},{"stockId":3005,"date":"2021-10-20T16:00:00.000Z","sp":31.07,"lxr_fc_rights":15.43},{"stockId":3005,"date":"2021-10-19T16:00:00.000Z","sp":31.46,"lxr_fc_rights":15.62},{"stockId":3005,"date":"2021-10-18T16:00:00.000Z","sp":31.71,"lxr_fc_rights":15.74},{"stockId":3005,"date":"2021-10-17T16:00:00.000Z","sp":31.58,"lxr_fc_rights":15.68},{"stockId":3005,"date":"2021-10-14T16:00:00.000Z","sp":31.8,"lxr_fc_rights":15.79},{"stockId":3005,"date":"2021-10-13T16:00:00.000Z","sp":32.26,"lxr_fc_rights":16.02},{"stockId":3005,"date":"2021-10-12T16:00:00.000Z","sp":31.91,"lxr_fc_rights":15.84},{"stockId":3005,"date":"2021-10-11T16:00:00.000Z","sp":31.4,"lxr_fc_rights":15.59},{"stockId":3005,"date":"2021-10-10T16:00:00.000Z","sp":31.98,"lxr_fc_rights":15.88},{"stockId":3005,"date":"2021-10-07T16:00:00.000Z","sp":31.86,"lxr_fc_rights":15.82},{"stockId":3005,"date":"2021-09-29T16:00:00.000Z","sp":31.19,"lxr_fc_rights":15.49},{"stockId":3005,"date":"2021-09-28T16:00:00.000Z","sp":30.84,"lxr_fc_rights":15.31},{"stockId":3005,"date":"2021-09-27T16:00:00.000Z","sp":31.51,"lxr_fc_rights":15.65},{"stockId":3005,"date":"2021-09-26T16:00:00.000Z","sp":31.88,"lxr_fc_rights":15.83},{"stockId":3005,"date":"2021-09-23T16:00:00.000Z","sp":32.39,"lxr_fc_rights":16.08},{"stockId":3005,"date":"2021-09-22T16:00:00.000Z","sp":32.83,"lxr_fc_rights":16.3},{"stockId":3005,"date":"2021-09-21T16:00:00.000Z","sp":32.49,"lxr_fc_rights":16.13},{"stockId":3005,"date":"2021-09-16T16:00:00.000Z","sp":32.35,"lxr_fc_rights":16.06},{"stockId":3005,"date":"2021-09-15T16:00:00.000Z","sp":32.82,"lxr_fc_rights":16.3},{"stockId":3005,"date":"2021-09-14T16:00:00.000Z","sp":33.21,"lxr_fc_rights":16.49},{"stockId":3005,"date":"2021-09-13T16:00:00.000Z","sp":33.09,"lxr_fc_rights":16.43},{"stockId":3005,"date":"2021-09-12T16:00:00.000Z","sp":33.27,"lxr_fc_rights":16.52},{"stockId":3005,"date":"2021-09-09T16:00:00.000Z","sp":33.31,"lxr_fc_rights":16.54},{"stockId":3005,"date":"2021-09-08T16:00:00.000Z","sp":33.7,"lxr_fc_rights":16.73},{"stockId":3005,"date":"2021-09-07T16:00:00.000Z","sp":34.22,"lxr_fc_rights":16.99},{"stockId":3005,"date":"2021-09-06T16:00:00.000Z","sp":34.25,"lxr_fc_rights":17.01},{"stockId":3005,"date":"2021-09-05T16:00:00.000Z","sp":34.24,"lxr_fc_rights":17},{"stockId":3005,"date":"2021-09-02T16:00:00.000Z","sp":34.55,"lxr_fc_rights":17.15},{"stockId":3005,"date":"2021-09-01T16:00:00.000Z","sp":34.68,"lxr_fc_rights":17.22},{"stockId":3005,"date":"2021-08-31T16:00:00.000Z","sp":34.72,"lxr_fc_rights":17.24},{"stockId":3005,"date":"2021-08-30T16:00:00.000Z","sp":34.8,"lxr_fc_rights":17.28},{"stockId":3005,"date":"2021-08-29T16:00:00.000Z","sp":34.63,"lxr_fc_rights":17.19},{"stockId":3005,"date":"2021-08-26T16:00:00.000Z","sp":33.81,"lxr_fc_rights":16.79},{"stockId":3005,"date":"2021-08-25T16:00:00.000Z","sp":33.96,"lxr_fc_rights":16.86},{"stockId":3005,"date":"2021-08-24T16:00:00.000Z","sp":34.7,"lxr_fc_rights":17.23},{"stockId":3005,"date":"2021-08-23T16:00:00.000Z","sp":33.31,"lxr_fc_rights":16.54},{"stockId":3005,"date":"2021-08-22T16:00:00.000Z","sp":33.35,"lxr_fc_rights":16.56},{"stockId":3005,"date":"2021-08-19T16:00:00.000Z","sp":33,"lxr_fc_rights":16.39},{"stockId":3005,"date":"2021-08-18T16:00:00.000Z","sp":34.72,"lxr_fc_rights":17.24},{"stockId":3005,"date":"2021-08-17T16:00:00.000Z","sp":33.7,"lxr_fc_rights":16.73},{"stockId":3005,"date":"2021-08-16T16:00:00.000Z","sp":33.58,"lxr_fc_rights":16.67},{"stockId":3005,"date":"2021-08-15T16:00:00.000Z","sp":34.41,"lxr_fc_rights":17.09},{"stockId":3005,"date":"2021-08-12T16:00:00.000Z","sp":33.89,"lxr_fc_rights":16.83},{"stockId":3005,"date":"2021-08-11T16:00:00.000Z","sp":34.84,"lxr_fc_rights":17.3},{"stockId":3005,"date":"2021-08-10T16:00:00.000Z","sp":34.7,"lxr_fc_rights":17.23},{"stockId":3005,"date":"2021-08-09T16:00:00.000Z","sp":35.2,"lxr_fc_rights":17.48},{"stockId":3005,"date":"2021-08-08T16:00:00.000Z","sp":34.62,"lxr_fc_rights":17.19},{"stockId":3005,"date":"2021-08-05T16:00:00.000Z","sp":34.03,"lxr_fc_rights":16.9},{"stockId":3005,"date":"2021-08-04T16:00:00.000Z","sp":35.28,"lxr_fc_rights":17.52},{"stockId":3005,"date":"2021-08-03T16:00:00.000Z","sp":36.24,"lxr_fc_rights":17.99},{"stockId":3005,"date":"2021-08-02T16:00:00.000Z","sp":36.43,"lxr_fc_rights":18.09},{"stockId":3005,"date":"2021-08-01T16:00:00.000Z","sp":36.41,"lxr_fc_rights":18.08},{"stockId":3005,"date":"2021-07-29T16:00:00.000Z","sp":33.1,"lxr_fc_rights":16.43},{"stockId":3005,"date":"2021-07-28T16:00:00.000Z","sp":32.79,"lxr_fc_rights":16.28},{"stockId":3005,"date":"2021-07-27T16:00:00.000Z","sp":32.56,"lxr_fc_rights":16.17},{"stockId":3005,"date":"2021-07-26T16:00:00.000Z","sp":32.94,"lxr_fc_rights":16.36},{"stockId":3005,"date":"2021-07-25T16:00:00.000Z","sp":33.53,"lxr_fc_rights":16.65},{"stockId":3005,"date":"2021-07-22T16:00:00.000Z","sp":35.28,"lxr_fc_rights":17.52},{"stockId":3005,"date":"2021-07-21T16:00:00.000Z","sp":36.03,"lxr_fc_rights":17.89}],"capitalStructureList":[{"stockId":3005,"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-04-28T16:00:00.000Z","changeReason":"定期报告","capitalization":231388691,"outstandingSharesA":126978206,"limitedShares":104410485,"limitedSharesA":104410485,"changeReasonTypes":["periodicReport"]},{"stockId":3005,"date":"2025-06-29T16:00:00.000Z","declarationDate":"2025-08-27T16:00:00.000Z","changeReason":"定期报告","capitalization":231388691,"outstandingSharesA":126978206,"limitedShares":104410485,"limitedSharesA":104410485,"changeReasonTypes":["periodicReport"]},{"stockId":3005,"date":"2025-06-05T16:00:00.000Z","declarationDate":"2025-06-03T16:00:00.000Z","changeReason":"限售股份上市","capitalization":231388691,"outstandingSharesA":126978206,"limitedShares":104410485,"limitedSharesA":104410485,"changeReasonTypes":["limitedToShare"]},{"stockId":3005,"date":"2025-05-26T16:00:00.000Z","declarationDate":"2025-05-20T16:00:00.000Z","changeReason":"转增","capitalization":231388691,"outstandingSharesA":103349514,"limitedShares":128039177,"limitedSharesA":128039177,"changeReasonTypes":["dividend"]},{"stockId":3005,"date":"2024-12-30T16:00:00.000Z","declarationDate":"2025-04-25T16:00:00.000Z","changeReason":"定期报告","capitalization":165277637,"outstandingSharesA":73821082,"limitedShares":91456555,"limitedSharesA":91456555,"changeReasonTypes":["periodicReport"]},{"stockId":3005,"date":"2024-11-28T16:00:00.000Z","declarationDate":"2024-11-27T16:00:00.000Z","changeReason":"增发新股上市","capitalization":165277637,"outstandingSharesA":73821082,"limitedShares":91456555,"limitedSharesA":91456555,"changeReasonTypes":["SPO"]},{"stockId":3005,"date":"2024-06-29T16:00:00.000Z","declarationDate":"2024-08-28T16:00:00.000Z","changeReason":"定期报告","capitalization":148400000,"outstandingSharesA":73821082,"limitedShares":74578918,"limitedSharesA":74578918,"changeReasonTypes":["periodicReport"]},{"stockId":3005,"date":"2023-12-30T16:00:00.000Z","declarationDate":"2024-04-28T16:00:00.000Z","changeReason":"定期报告","capitalization":148400000,"outstandingSharesA":73816897,"limitedShares":74583103,"limitedSharesA":74583103,"changeReasonTypes":["periodicReport"]},{"stockId":3005,"date":"2023-10-16T16:00:00.000Z","declarationDate":"2023-10-13T16:00:00.000Z","changeReason":"限售股份上市","capitalization":148400000,"outstandingSharesA":73819297,"limitedShares":74580703,"limitedSharesA":74580703,"changeReasonTypes":["limitedToShare"]},{"stockId":3005,"date":"2023-06-29T16:00:00.000Z","declarationDate":"2023-08-28T16:00:00.000Z","changeReason":"定期报告","capitalization":148400000,"outstandingSharesA":53114052,"limitedShares":95285948,"limitedSharesA":95285948,"changeReasonTypes":["periodicReport"]},{"stockId":3005,"date":"2022-12-30T16:00:00.000Z","declarationDate":"2023-04-26T16:00:00.000Z","changeReason":"定期报告","capitalization":148400000,"outstandingSharesA":51043790,"limitedShares":97356210,"limitedSharesA":97356210,"changeReasonTypes":["periodicReport"]},{"stockId":3005,"date":"2022-07-07T16:00:00.000Z","declarationDate":"2022-06-30T16:00:00.000Z","changeReason":"转增","capitalization":148400000,"outstandingSharesA":51044000,"limitedShares":97356000,"limitedSharesA":97356000,"changeReasonTypes":["dividend"]},{"stockId":3005,"date":"2022-06-29T16:00:00.000Z","declarationDate":"2022-08-15T16:00:00.000Z","changeReason":"定期报告","capitalization":106000000,"outstandingSharesA":36459850,"limitedShares":69540150,"limitedSharesA":69540150,"changeReasonTypes":["periodicReport"]},{"stockId":3005,"date":"2021-12-30T16:00:00.000Z","declarationDate":"2022-04-14T16:00:00.000Z","changeReason":"定期报告","capitalization":106000000,"outstandingSharesA":36460000,"limitedShares":69540000,"limitedSharesA":69540000,"changeReasonTypes":["periodicReport"]},{"stockId":3005,"date":"2021-09-23T16:00:00.000Z","declarationDate":"2021-09-16T16:00:00.000Z","changeReason":"限售股份上市","capitalization":106000000,"outstandingSharesA":47410000,"limitedShares":58590000,"limitedSharesA":58590000,"changeReasonTypes":["limitedToShare"]},{"stockId":3005,"date":"2021-06-29T16:00:00.000Z","declarationDate":"2021-08-27T16:00:00.000Z","changeReason":"定期报告","capitalization":106000000,"outstandingSharesA":26500000,"limitedShares":79500000,"limitedSharesA":79500000,"changeReasonTypes":["periodicReport"]}],"fsList":[{"stockId":3005,"date":"2026-03-30T16:00:00.000Z","ownerType":"consolidated","dataType":"original","q":{"bs":{"tetoshopc":{"t_y2y":-0.0331,"t_o":1800877093}}},"currency":"CNY","firstReportDate":"2026-04-28T16:00:00.000Z","fsEndDate":"2026-03-30T16:00:00.000Z","reportDate":"2026-04-28T16:00:00.000Z","reportType":"first_quarterly_report","standardDate":"2026-03-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2026-04-29/8b7623e0-cf32-4618-b9f2-c09072ea0442.PDF","text":"竞业达：2026年一季度报告","type":"PDF","date":"2026-04-28T16:00:00.000Z"}},{"stockId":3005,"date":"2025-12-30T16:00:00.000Z","ownerType":"consolidated","dataType":"original","q":{"bs":{"tetoshopc":{"t_y2y":-0.0235,"t_o":1839431775}}},"currency":"CNY","firstReportDate":"2026-04-28T16:00:00.000Z","fsEndDate":"2025-12-30T16:00:00.000Z","reportDate":"2026-04-28T16:00:00.000Z","reportType":"annual_report","standardDate":"2025-12-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2026-04-29/1adea4b2-856d-4336-b765-5186c65e76b9.PDF","text":"竞业达：2025年年度报告","type":"PDF","date":"2026-04-28T16:00:00.000Z"}},{"dataType":"original","date":"2025-09-29T16:00:00.000Z","ownerType":"consolidated","stockId":3005,"currency":"CNY","firstReportDate":"2025-10-27T16:00:00.000Z","fsEndDate":"2025-09-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.1871,"t_o":1797241560}}},"reportDate":"2025-10-27T16:00:00.000Z","reportType":"third_quarterly_report","standardDate":"2025-09-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2025-10-28/57a45087-ad13-4769-8f6b-9bee3924bd5c.PDF","text":"竞业达：2025年三季度报告","type":"PDF","date":"2025-10-27T16:00:00.000Z"}},{"dataType":"original","date":"2025-06-29T16:00:00.000Z","ownerType":"consolidated","stockId":3005,"currency":"CNY","firstReportDate":"2025-08-27T16:00:00.000Z","fsEndDate":"2025-06-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.2276,"t_o":1811868422}}},"reportDate":"2025-08-27T16:00:00.000Z","reportType":"interim_report","standardDate":"2025-06-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2025-08-28/ea36be72-517c-425a-852f-7a2cf2e32e25.PDF","text":"竞业达：2025年半年度报告","type":"PDF","date":"2025-08-27T16:00:00.000Z"}},{"dataType":"original","date":"2025-03-30T16:00:00.000Z","ownerType":"consolidated","stockId":3005,"currency":"CNY","firstReportDate":"2025-04-25T16:00:00.000Z","fsEndDate":"2025-03-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.2721,"t_o":1862519871}}},"reportDate":"2025-04-25T16:00:00.000Z","reportType":"first_quarterly_report","standardDate":"2025-03-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2025-04-26/b84ced0a-c421-4635-acde-5e0bf9711fbc.PDF","text":"竞业达：2025年一季度报告","type":"PDF","date":"2025-04-25T16:00:00.000Z"}},{"dataType":"original","date":"2024-12-30T16:00:00.000Z","ownerType":"consolidated","stockId":3005,"currency":"CNY","firstReportDate":"2025-04-25T16:00:00.000Z","fsEndDate":"2024-12-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.2645,"t_o":1883737230}}},"reportDate":"2025-04-25T16:00:00.000Z","reportType":"annual_report","standardDate":"2024-12-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2025-04-25/4f70f341-4b2e-4964-83b6-c375b4c6df52.PDF","text":"竞业达：2024年年度报告","type":"PDF","date":"2025-04-25T16:00:00.000Z"}},{"dataType":"original","date":"2024-09-29T16:00:00.000Z","ownerType":"consolidated","stockId":3005,"currency":"CNY","firstReportDate":"2024-10-25T16:00:00.000Z","fsEndDate":"2024-09-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0221,"t_o":1513996739}}},"reportDate":"2024-10-25T16:00:00.000Z","reportType":"third_quarterly_report","standardDate":"2024-09-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2024-10-26/b14cee1e-4132-4eac-a0ca-14024f472af1.PDF","text":"竞业达：2024年三季度报告","type":"PDF","date":"2024-10-25T16:00:00.000Z"}},{"dataType":"original","date":"2024-06-29T16:00:00.000Z","ownerType":"consolidated","stockId":3005,"currency":"CNY","firstReportDate":"2024-08-28T16:00:00.000Z","fsEndDate":"2024-06-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":-0.004,"t_o":1475890694}}},"reportDate":"2024-08-28T16:00:00.000Z","reportType":"interim_report","standardDate":"2024-06-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2024-08-28/fb3ed6f0-8f7c-4a8f-b4a5-799581502d80.PDF","text":"竞业达：2024年半年度报告","type":"PDF","date":"2024-08-28T16:00:00.000Z"}},{"dataType":"original","date":"2024-03-30T16:00:00.000Z","ownerType":"consolidated","stockId":3005,"currency":"CNY","firstReportDate":"2024-04-28T16:00:00.000Z","fsEndDate":"2024-03-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":-0.0012,"t_o":1464092328}}},"reportDate":"2024-04-28T16:00:00.000Z","reportType":"first_quarterly_report","standardDate":"2024-03-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2024-04-29/46a07606-e758-4380-ac6a-09ebce26923d.PDF","text":"竞业达：2024年一季度报告","type":"PDF","date":"2024-04-28T16:00:00.000Z"}},{"dataType":"original","date":"2023-12-30T16:00:00.000Z","ownerType":"consolidated","stockId":3005,"currency":"CNY","firstReportDate":"2024-04-28T16:00:00.000Z","fsEndDate":"2023-12-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0068,"t_o":1489657590}}},"reportDate":"2024-04-28T16:00:00.000Z","reportType":"annual_report","standardDate":"2023-12-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2024-04-26/be0847fb-3010-4b39-8946-64fdb9065b22.PDF","text":"竞业达：2023年年度报告","type":"PDF","date":"2024-04-28T16:00:00.000Z"}},{"date":"2023-09-29T16:00:00.000Z","ownerType":"consolidated","stockId":3005,"currency":"CNY","firstReportDate":"2023-10-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0198,"t_o":1481325531}}},"reportDate":"2023-10-30T16:00:00.000Z","reportType":"third_quarterly_report","standardDate":"2023-09-29T16:00:00.000Z","dataType":"original","fsEndDate":"2023-09-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2023-10-31/8c1cdcb7-4446-429e-89e9-a6dbe34542a9.PDF","text":"竞业达：2023年三季度报告","type":"PDF","date":"2023-10-30T16:00:00.000Z"}},{"date":"2023-06-29T16:00:00.000Z","ownerType":"consolidated","stockId":3005,"currency":"CNY","firstReportDate":"2023-08-28T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":-0.0072,"t_o":1481840286}}},"reportDate":"2023-08-28T16:00:00.000Z","reportType":"interim_report","standardDate":"2023-06-29T16:00:00.000Z","dataType":"original","fsEndDate":"2023-06-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2023-08-28/717ba699-260d-44e0-91f9-ad4129ca0cca.PDF","text":"竞业达：2023年半年度报告","type":"PDF","date":"2023-08-28T16:00:00.000Z"}},{"ownerType":"consolidated","reportType":"first_quarterly_report","reportDate":"2023-04-26T16:00:00.000Z","currency":"CNY","standardDate":"2023-03-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0121,"t_o":1465860957}}},"stockId":3005,"date":"2023-03-30T16:00:00.000Z","firstReportDate":"2023-04-26T16:00:00.000Z","dataType":"original","fsEndDate":"2023-03-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2023-04-27/82434ec2-d11d-48f8-b704-9fdec152303e.PDF","text":"竞业达：2023年一季度报告","type":"PDF","date":"2023-04-26T16:00:00.000Z"}},{"q":{"bs":{"tetoshopc":{"t_y2y":0.0126,"t_o":1479678450}}},"stockId":3005,"date":"2022-12-30T16:00:00.000Z","ownerType":"consolidated","currency":"CNY","reportDate":"2023-04-26T16:00:00.000Z","reportType":"annual_report","standardDate":"2022-12-30T16:00:00.000Z","firstReportDate":"2023-04-26T16:00:00.000Z","dataType":"original","fsEndDate":"2022-12-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2023-04-26/45f6f279-e2f8-4d76-9b57-29a5e8747b9e.PDF","text":"竞业达：2022年年度报告","type":"PDF","date":"2023-04-26T16:00:00.000Z"}},{"ownerType":"consolidated","reportType":"third_quarterly_report","reportDate":"2022-10-27T16:00:00.000Z","currency":"CNY","standardDate":"2022-09-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0088,"t_o":1452560412}}},"stockId":3005,"date":"2022-09-29T16:00:00.000Z","firstReportDate":"2022-10-27T16:00:00.000Z","dataType":"original","fsEndDate":"2022-09-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2022-10-28/b9f6a350-0d5d-47cb-871f-4e90b83de205.PDF","text":"竞业达：2022年三季度报告","type":"PDF","date":"2022-10-27T16:00:00.000Z"}},{"ownerType":"consolidated","reportType":"interim_report","reportDate":"2022-08-15T16:00:00.000Z","currency":"CNY","standardDate":"2022-06-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0212,"t_o":1492522329}}},"stockId":3005,"date":"2022-06-29T16:00:00.000Z","firstReportDate":"2022-08-15T16:00:00.000Z","dataType":"original","fsEndDate":"2022-06-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2022-08-16/037eb0f9-639b-4bc2-9bf8-1b9b2798b851.PDF","text":"竞业达：2022年半年度报告","type":"PDF","date":"2022-08-15T16:00:00.000Z"}},{"ownerType":"consolidated","reportType":"first_quarterly_report","reportDate":"2022-04-28T16:00:00.000Z","currency":"CNY","standardDate":"2022-03-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0339,"t_o":1448314072}}},"stockId":3005,"date":"2022-03-30T16:00:00.000Z","firstReportDate":"2022-04-28T16:00:00.000Z","dataType":"original","fsEndDate":"2022-03-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2022-04-29/fe57ab2c-aa10-4e34-9453-1f8e63d36c04.PDF","text":"竞业达：2022年一季度报告","type":"PDF","date":"2022-04-28T16:00:00.000Z"}},{"ownerType":"consolidated","reportType":"annual_report","reportDate":"2022-04-14T16:00:00.000Z","currency":"CNY","standardDate":"2021-12-30T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0635,"t_o":1461207505}}},"stockId":3005,"date":"2021-12-30T16:00:00.000Z","firstReportDate":"2022-04-14T16:00:00.000Z","dataType":"original","fsEndDate":"2021-12-30T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk03/finalpage/2022-04-15/82e78b54-31d1-4693-aef6-a870088fc394.PDF","text":"竞业达：2021年年度报告","type":"PDF","date":"2022-04-14T16:00:00.000Z"}},{"ownerType":"consolidated","reportType":"third_quarterly_report","reportDate":"2021-10-27T16:00:00.000Z","currency":"CNY","standardDate":"2021-09-29T16:00:00.000Z","q":{"bs":{"tetoshopc":{"t_y2y":0.0545,"t_o":1439848614}}},"stockId":3005,"date":"2021-09-29T16:00:00.000Z","firstReportDate":"2021-10-27T16:00:00.000Z","dataType":"original","fsEndDate":"2021-09-29T16:00:00.000Z","reportLink":{"url":"https://disc.static.szse.cn/disc/disk02/finalpage/2021-10-28/e33e829d-8e99-408b-97e5-316e32f0f226.PDF","text":"竞业达：2021年第三季度报告","type":"PDF","date":"2021-10-27T16:00:00.000Z"}}],"dividendList":[{"stockId":3005,"date":"2026-04-28T16:00:00.000Z","fsEndDate":"2025-12-30T16:00:00.000Z","currency":"CNY","type":"annual_dividend","registerDate":"2026-05-26T16:00:00.000Z","exDate":"2026-05-27T16:00:00.000Z","paymentDate":"2026-05-27T16:00:00.000Z","dividend":0.07,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"implemented","value":16197208,"marketValue":16197208,"exchangeRate":1,"content":"10派0.7元(含税)"},{"stockId":3005,"date":"2025-08-27T16:00:00.000Z","fsEndDate":"2025-06-29T16:00:00.000Z","currency":"CNY","type":"interim_dividend","dividend":0,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"board_director_plan","exchangeRate":1,"content":"不分配不转增"},{"stockId":3005,"date":"2025-04-25T16:00:00.000Z","fsEndDate":"2024-12-30T16:00:00.000Z","currency":"CNY","type":"annual_dividend","registerDate":"2025-05-25T16:00:00.000Z","exDate":"2025-05-26T16:00:00.000Z","paymentDate":"2025-05-26T16:00:00.000Z","dividend":0.32,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0.4,"status":"implemented","value":52888844,"marketValue":52888844,"exchangeRate":1,"content":"10转增4股派3.2元(含税)"},{"stockId":3005,"date":"2024-08-28T16:00:00.000Z","fsEndDate":"2024-06-29T16:00:00.000Z","currency":"CNY","type":"interim_dividend","dividend":0,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"board_director_plan","exchangeRate":1,"content":"不分配不转增"},{"stockId":3005,"date":"2024-04-28T16:00:00.000Z","fsEndDate":"2023-12-30T16:00:00.000Z","currency":"CNY","type":"annual_dividend","dividend":0,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"shareholders_meeting_plan","exchangeRate":1,"content":"不分配不转增"},{"stockId":3005,"date":"2023-08-28T16:00:00.000Z","fsEndDate":"2023-06-29T16:00:00.000Z","currency":"CNY","type":"interim_dividend","dividend":0,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"board_director_plan","exchangeRate":1,"content":"不分配不转增"},{"stockId":3005,"date":"2023-04-26T16:00:00.000Z","fsEndDate":"2022-12-30T16:00:00.000Z","currency":"CNY","type":"annual_dividend","dividend":0,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"shareholders_meeting_plan","exchangeRate":1,"content":"不分配不转增"},{"stockId":3005,"date":"2022-08-15T16:00:00.000Z","fsEndDate":"2022-06-29T16:00:00.000Z","currency":"CNY","type":"interim_dividend","dividend":0,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"board_director_plan","exchangeRate":1,"content":"不分配不转增"},{"stockId":3005,"date":"2022-04-14T16:00:00.000Z","fsEndDate":"2021-12-30T16:00:00.000Z","currency":"CNY","type":"annual_dividend","registerDate":"2022-07-06T16:00:00.000Z","exDate":"2022-07-07T16:00:00.000Z","paymentDate":"2022-07-07T16:00:00.000Z","dividend":0.3,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0.4,"status":"implemented","value":31800000,"marketValue":31800000,"exchangeRate":1,"content":"10转增4股派3元(含税)"},{"stockId":3005,"date":"2021-08-27T16:00:00.000Z","fsEndDate":"2021-06-29T16:00:00.000Z","currency":"CNY","type":"interim_dividend","dividend":0,"bonusSharesFromProfit":0,"bonusSharesFromCapitalReserve":0,"status":"board_director_plan","exchangeRate":1,"content":"不分配不转增"}],"spoList":[{"stockId":3005,"source":"cn_info","date":"2024-11-27T16:00:00.000Z","dateOnMarket":"2024-11-27T16:00:00.000Z","sharePrice":21.33,"issuingPricingMethod":"募集资金的发行价格不低于定价基准日（发行期首日）前20个交易日公司股票交易均价的80%，最终确定为21.33元/股。","sharesOffered":16877637,"offerAmount":359999997,"offerAmountFromCash":359999997,"totalExpenses":8981274,"issuingObject":"募集资金的发行对象为国信证券股份有限公司、华夏基金管理有限公司、薛小华等共计12名投资者。","beforeSpoCapitalStructure":148400000,"afterSpoCapitalStructure":165277637,"currency":"CNY","exchangeRate":1}],"ipoList":[],"allotmentList":[],"bondConvertYearlyList":[]}