window.pageData = {"stock":{"_id":1000000000001769,"stockCode":"01769","areaCode":"hk","exchange":"hk","market":"h","stockType":"company","followedNum":49,"blackenedNum":2,"fsTableType":"non_financial","ipoDate":"2019-06-20T16:00:00.000Z","tickerId":1769,"name":"思考乐教育","mutualMarkets":[],"currency":"HKD","activeHkexNewsStockId":1000000421,"hkexNewsStockIds":[1000000421],"listingStatus":"normally_listed","companyName":"思考樂教育集團","pinyin":"skljy","sharesPerLot":1000,"shortSelling":{"_id":"69159e33eb9e8e334960dafd","date":"2025-11-12T16:00:00.000Z","stockId":1000000000001769,"shares":110000,"amount":307790,"lastUpdated":"2025-11-13T09:00:35.689Z","sharesToAmountRatio":0.09792249936370578},"earliestMutualMarketDate":"2021-03-14T16:00:00.000Z","industry":{"_id":1002000017236010,"tickerId":17236010,"areaCode":"hk","stockCode":"H236010","exchange":"hk","stockType":"industry","source":"hsi","name":"教育","priceMetrics":{"pe_ttm":{"mcw":10.974475783455919},"pb":{"mcw":0.8948035755649051},"ps_ttm":{"mcw":1.366142948245541},"dyr":{"mcw":0.026279973091492083}},"staticDividendYieldRatio":0.0351246453044432},"industryGroup":{"hsi":[{"_id":1002000000001723,"tickerId":1723,"stockCode":"H23","exchange":"hk","stockType":"industry","source":"hsi","name":"非必需性消费"},{"_id":1002000000172360,"tickerId":172360,"stockCode":"H2360","exchange":"hk","stockType":"industry","source":"hsi","name":"支持服务"},{"_id":1002000017236010,"tickerId":17236010,"stockCode":"H236010","exchange":"hk","stockType":"industry","source":"hsi","name":"教育"}]},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.skledu.com"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1000000000001769,"type":"tr_dri","cagr_p_r_fs":-0.08481217518492035,"cagr_p_r_fys":-0.26511627906976787,"cagr_p_r_y1":-0.6525462962962965,"cagr_p_r_y3":-0.13448914109923582,"p_r_fs":0.5373562484663954,"cagr_p_r_d30":-0.18134715025906756,"cagr_p_r_d60":-0.20603015075376907,"cagr_p_r_d90":-0.26511627906976787,"cagr_p_r_y5":-0.25704471494311565,"last_data_date":"2026-04-01T16:00:00.000Z","period_date":"2019-06-20T16:00:00.000Z","cagr_p_r_d14":-0.10227272727272718,"cagr_p_r_d7":-0.036585365853658236},"mm_ah":{"stockId":1000000000001769,"type":"mm_ah","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":6867000,"mm_sha":10987200,"mm_sh_cap_r":0.010191738102459248,"spc":-0.0123,"mm_sh_nba_d1":0,"mm_sh_nba_d5":0,"mm_sh_nba_d20":0,"mm_sh_nba_d60":-113258.74439461883,"mm_sh_nba_d120":-148411.72059820604,"mm_sh_nba_d240":-1163110.7483589642,"mm_sh_cap_rc_d1":0,"mm_sh_cap_rc_d5":0,"mm_sh_cap_rc_d20":0,"mm_sh_cap_rc_d60":-0.00008904969945355487,"mm_sh_cap_rc_d120":-0.00209429527111645,"mm_sh_cap_rc_d240":-0.002505009931443477,"mm_shc_v_r":0,"mm_shc_v_r_d5":0,"mm_shc_v_r_d20":0,"mm_shc_v_r_d60":-0.002242152466367713,"mm_shc_v_r_d120":-0.0011550599135822866,"mm_shc_v_r_d240":-0.0010742368839422882,"mm_sh_nbv_d1":0,"mm_sh_nbv_d5":0,"mm_sh_nbv_d20":0,"mm_sh_nbv_d60":-60000,"mm_sh_nbv_d120":-73000,"mm_sh_nbv_d240":-305000,"mm_sh_nbp_d1":0,"mm_sh_nbp_d5":0,"mm_sh_nbp_d20":0,"mm_sh_nbp_d120":33050.82677452067,"mm_sh_nbp_d240":672456.8201750668,"mm_sh_nbp_d60":18438.56711670346,"mm_sh_nbpr_d120":0.2226968775869052,"mm_sh_nbpr_d240":0.5781537322424695,"mm_sh_nbpr_d60":0.16280038433464672,"mm_sh_nbpr_d1":-0.006544798013992326,"mm_sh_nbpr_d20":0.09926485048318012,"mm_sh_nbpr_d5":-0.02778289325208738}},"priceMetrics":{"pe_ttm":-12.311066894114951,"pb":1.190222741911471,"dyr":0,"mc":1064574059,"mc_om":1064574059,"sp":1.58,"spc":-0.0186,"ta":749010,"to_r":0.0007064609489981946}},"dateFlag":"day","priceMetricsList":[{"stockId":1000000000001769,"date":"2026-04-01T16:00:00.000Z","tv":476000,"lxr_fc_rights":1.58},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000001769,"tv":384000,"lxr_fc_rights":1.61},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000001769,"tv":433000,"lxr_fc_rights":1.6},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000001769,"tv":216000,"lxr_fc_rights":1.62},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000001769,"tv":331000,"lxr_fc_rights":1.64},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000001769,"tv":302000,"lxr_fc_rights":1.64},{"stockId":1000000000001769,"date":"2026-03-24T16:00:00.000Z","tv":134000,"lxr_fc_rights":1.67},{"stockId":1000000000001769,"date":"2026-03-23T16:00:00.000Z","tv":638000,"lxr_fc_rights":1.66},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000001769,"tv":961000,"lxr_fc_rights":1.63},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000001769,"tv":696000,"lxr_fc_rights":1.7},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000001769,"tv":828850,"lxr_fc_rights":1.76},{"stockId":1000000000001769,"date":"2026-03-17T16:00:00.000Z","tv":125000,"lxr_fc_rights":1.8},{"stockId":1000000000001769,"date":"2026-03-16T16:00:00.000Z","tv":680000,"lxr_fc_rights":1.78},{"stockId":1000000000001769,"date":"2026-03-15T16:00:00.000Z","tv":954000,"lxr_fc_rights":1.76},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000001769,"tv":510000,"lxr_fc_rights":1.7},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000001769,"tv":295000,"lxr_fc_rights":1.7},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000001769,"tv":542000,"lxr_fc_rights":1.72},{"stockId":1000000000001769,"date":"2026-03-09T16:00:00.000Z","tv":388000,"lxr_fc_rights":1.76},{"stockId":1000000000001769,"date":"2026-03-08T16:00:00.000Z","tv":621000,"lxr_fc_rights":1.8},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000001769,"tv":127000,"lxr_fc_rights":1.8},{"stockId":1000000000001769,"date":"2026-03-04T16:00:00.000Z","tv":667000,"lxr_fc_rights":1.84},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000001769,"tv":1146000,"lxr_fc_rights":1.84},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000001769,"tv":414000,"lxr_fc_rights":1.93},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000001769,"tv":1947000,"lxr_fc_rights":1.98},{"stockId":1000000000001769,"date":"2026-02-26T16:00:00.000Z","tv":2544000,"lxr_fc_rights":1.99},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000001769,"tv":1051000,"lxr_fc_rights":1.9},{"stockId":1000000000001769,"date":"2026-02-24T16:00:00.000Z","tv":561000,"lxr_fc_rights":1.92},{"stockId":1000000000001769,"date":"2026-02-23T16:00:00.000Z","tv":525000,"lxr_fc_rights":1.93},{"stockId":1000000000001769,"date":"2026-02-22T16:00:00.000Z","tv":347000,"lxr_fc_rights":1.93},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000000001769,"tv":192000,"lxr_fc_rights":1.94},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000000001769,"tv":240000,"lxr_fc_rights":1.94},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000001769,"tv":201000,"lxr_fc_rights":1.9},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000001769,"tv":758000,"lxr_fc_rights":1.9},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000001769,"tv":1474000,"lxr_fc_rights":1.9},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000001769,"tv":295000,"lxr_fc_rights":1.9},{"stockId":1000000000001769,"date":"2026-02-08T16:00:00.000Z","tv":446000,"lxr_fc_rights":1.9},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000001769,"tv":1254000,"lxr_fc_rights":1.88},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000001769,"tv":303000,"lxr_fc_rights":1.99},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000001769,"tv":215000,"lxr_fc_rights":2.01},{"stockId":1000000000001769,"date":"2026-02-02T16:00:00.000Z","tv":579000,"lxr_fc_rights":2.01},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000001769,"tv":1266000,"lxr_fc_rights":1.97},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000001769,"tv":2318000,"lxr_fc_rights":1.99},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000001769,"tv":2906000,"lxr_fc_rights":2.14},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000001769,"tv":4660000,"lxr_fc_rights":2.12},{"stockId":1000000000001769,"date":"2026-01-26T16:00:00.000Z","tv":4630000,"lxr_fc_rights":2.03},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000001769,"tv":751000,"lxr_fc_rights":2},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000001769,"tv":1002000,"lxr_fc_rights":2.05},{"stockId":1000000000001769,"date":"2026-01-21T16:00:00.000Z","tv":173000,"lxr_fc_rights":2.01},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000001769,"tv":586000,"lxr_fc_rights":2.03},{"stockId":1000000000001769,"date":"2026-01-19T16:00:00.000Z","tv":1580000,"lxr_fc_rights":2.04},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000001769,"tv":1507000,"lxr_fc_rights":1.98},{"stockId":1000000000001769,"date":"2026-01-15T16:00:00.000Z","tv":1189000,"lxr_fc_rights":2.02},{"stockId":1000000000001769,"date":"2026-01-14T16:00:00.000Z","tv":1182000,"lxr_fc_rights":2.02},{"stockId":1000000000001769,"date":"2026-01-13T16:00:00.000Z","tv":2383000,"lxr_fc_rights":2.08},{"stockId":1000000000001769,"date":"2026-01-12T16:00:00.000Z","tv":980000,"lxr_fc_rights":2.19},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000001769,"tv":1352000,"lxr_fc_rights":2.19},{"stockId":1000000000001769,"date":"2026-01-08T16:00:00.000Z","tv":4735000,"lxr_fc_rights":2.2},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000001769,"tv":2112000,"lxr_fc_rights":2.29},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000001769,"tv":1237000,"lxr_fc_rights":2.25},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000001769,"tv":4949000,"lxr_fc_rights":2.27},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000001769,"tv":803000,"lxr_fc_rights":2.15},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000000001769,"tv":468000,"lxr_fc_rights":2.15},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000001769,"tv":2492000,"lxr_fc_rights":2.15},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000001769,"tv":1518000,"lxr_fc_rights":2.07},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000001769,"tv":1581000,"lxr_fc_rights":2.07},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000001769,"tv":2227730,"lxr_fc_rights":2.13},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000001769,"tv":3196000,"lxr_fc_rights":2.06},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000001769,"tv":3152000,"lxr_fc_rights":1.96},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000001769,"tv":4436000,"lxr_fc_rights":2.01},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000001769,"tv":1044000,"lxr_fc_rights":2.08},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000001769,"tv":1234000,"lxr_fc_rights":2.12},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000001769,"tv":1754000,"lxr_fc_rights":2.14},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000001769,"tv":3061000,"lxr_fc_rights":2.16},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000001769,"tv":2018000,"lxr_fc_rights":2.21},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000001769,"tv":1421000,"lxr_fc_rights":2.24},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000001769,"tv":1265000,"lxr_fc_rights":2.22},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000001769,"tv":1367000,"lxr_fc_rights":2.27},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000001769,"tv":1042000,"lxr_fc_rights":2.3},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000001769,"tv":2486000,"lxr_fc_rights":2.41},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000001769,"tv":615000,"lxr_fc_rights":2.4},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000001769,"tv":1687000,"lxr_fc_rights":2.41},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000001769,"tv":353000,"lxr_fc_rights":2.42},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000001769,"tv":397000,"lxr_fc_rights":2.44},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000001769,"tv":401000,"lxr_fc_rights":2.5},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000001769,"tv":2808000,"lxr_fc_rights":2.49},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000001769,"tv":985000,"lxr_fc_rights":2.44},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000001769,"tv":866000,"lxr_fc_rights":2.42},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000001769,"tv":3718000,"lxr_fc_rights":2.44},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000001769,"tv":449000,"lxr_fc_rights":2.6},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000001769,"tv":501000,"lxr_fc_rights":2.7},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000001769,"tv":1021000,"lxr_fc_rights":2.72},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000001769,"tv":1766000,"lxr_fc_rights":2.66},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000001769,"tv":2180000,"lxr_fc_rights":2.72},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000001769,"tv":429000,"lxr_fc_rights":2.85},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000001769,"tv":1123000,"lxr_fc_rights":2.84},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000001769,"tv":678000,"lxr_fc_rights":2.89},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000001769,"tv":774000,"lxr_fc_rights":2.85},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000001769,"tv":1042000,"lxr_fc_rights":2.82},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000001769,"tv":2527000,"lxr_fc_rights":2.72},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000001769,"tv":1013000,"lxr_fc_rights":2.9},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000001769,"tv":1439000,"lxr_fc_rights":2.93},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000001769,"tv":783000,"lxr_fc_rights":3.02},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000001769,"tv":911000,"lxr_fc_rights":3.09},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000001769,"tv":920000,"lxr_fc_rights":3.1},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000001769,"tv":1795000,"lxr_fc_rights":3.09},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000001769,"tv":2465000,"lxr_fc_rights":3.01},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000001769,"tv":2336546,"lxr_fc_rights":3.1},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000001769,"tv":1721000,"lxr_fc_rights":3.16},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000001769,"tv":2696000,"lxr_fc_rights":3.13},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000001769,"tv":4565000,"lxr_fc_rights":3.3},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000001769,"tv":9790000,"lxr_fc_rights":3.53},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000001769,"tv":13948000,"lxr_fc_rights":3.7},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000001769,"tv":15641000,"lxr_fc_rights":3.27},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000001769,"tv":36289000,"lxr_fc_rights":3.2},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000001769,"tv":8142000,"lxr_fc_rights":2.53},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000001769,"tv":9354000,"lxr_fc_rights":2.57},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000001769,"tv":7612001,"lxr_fc_rights":2.64},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000001769,"tv":2087000,"lxr_fc_rights":2.47},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000001769,"tv":2739000,"lxr_fc_rights":2.56},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000000001769,"tv":6543000,"lxr_fc_rights":2.78},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000000001769,"tv":2853000,"lxr_fc_rights":2.62},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000000001769,"tv":536000,"lxr_fc_rights":2.45},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000000001769,"tv":1900000,"lxr_fc_rights":2.41},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000001769,"tv":3366000,"lxr_fc_rights":2.55},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000001769,"tv":4306000,"lxr_fc_rights":2.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000001769,"tv":1586000,"lxr_fc_rights":2.58},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000001769,"tv":849000,"lxr_fc_rights":2.52},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000001769,"tv":1013000,"lxr_fc_rights":2.5},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000001769,"tv":2584000,"lxr_fc_rights":2.54},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000001769,"tv":724000,"lxr_fc_rights":2.39},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000001769,"tv":1179000,"lxr_fc_rights":2.37},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000001769,"tv":1656000,"lxr_fc_rights":2.45},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000001769,"tv":1234000,"lxr_fc_rights":2.53},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000001769,"tv":757000,"lxr_fc_rights":2.47},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000001769,"tv":2007000,"lxr_fc_rights":2.48},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000001769,"tv":2498000,"lxr_fc_rights":2.47},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000001769,"tv":689000,"lxr_fc_rights":2.33},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000001769,"tv":1427000,"lxr_fc_rights":2.37},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000001769,"tv":2311000,"lxr_fc_rights":2.3},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000001769,"tv":1024000,"lxr_fc_rights":2.28},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000001769,"tv":3958000,"lxr_fc_rights":2.3},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000001769,"tv":1009000,"lxr_fc_rights":2.3},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000001769,"tv":758000,"lxr_fc_rights":2.36},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000001769,"tv":1770000,"lxr_fc_rights":2.38},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000001769,"tv":1265000,"lxr_fc_rights":2.46},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000001769,"tv":771000,"lxr_fc_rights":2.42},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000001769,"tv":1220000,"lxr_fc_rights":2.4},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000001769,"tv":2137000,"lxr_fc_rights":2.36},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000001769,"tv":1462000,"lxr_fc_rights":2.38},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000001769,"tv":10700000,"lxr_fc_rights":2.39},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000001769,"tv":9826000,"lxr_fc_rights":2.55},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000001769,"tv":9717000,"lxr_fc_rights":2.6},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000001769,"tv":2138000,"lxr_fc_rights":2.85},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000001769,"tv":1470060,"lxr_fc_rights":2.95},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000001769,"tv":1813000,"lxr_fc_rights":3},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000001769,"tv":1265000,"lxr_fc_rights":2.86},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000001769,"tv":1905000,"lxr_fc_rights":2.86},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000001769,"tv":5004000,"lxr_fc_rights":2.87},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000001769,"tv":3094010,"lxr_fc_rights":2.74},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000001769,"tv":1363000,"lxr_fc_rights":2.83},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000001769,"tv":643000,"lxr_fc_rights":2.86},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000001769,"tv":871000,"lxr_fc_rights":2.84},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000001769,"tv":949000,"lxr_fc_rights":2.85},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000001769,"tv":1528000,"lxr_fc_rights":2.91},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000001769,"tv":1533000,"lxr_fc_rights":2.91},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000001769,"tv":1911000,"lxr_fc_rights":2.85},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000001769,"tv":3121000,"lxr_fc_rights":2.91},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000001769,"tv":2966000,"lxr_fc_rights":2.97},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000001769,"tv":1506000,"lxr_fc_rights":3.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000001769,"tv":4234000,"lxr_fc_rights":3.09},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000001769,"tv":2126000,"lxr_fc_rights":3.24},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000001769,"tv":2714000,"lxr_fc_rights":3.22},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000001769,"tv":1061000,"lxr_fc_rights":3.3},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000001769,"tv":1740000,"lxr_fc_rights":3.22},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000001769,"tv":2973000,"lxr_fc_rights":3.29},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000001769,"tv":4614000,"lxr_fc_rights":3.31},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000001769,"tv":2229000,"lxr_fc_rights":3.36},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000001769,"tv":2115000,"lxr_fc_rights":3.54},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000001769,"tv":1733000,"lxr_fc_rights":3.34},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000001769,"tv":599000,"lxr_fc_rights":3.38},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000001769,"tv":1579000,"lxr_fc_rights":3.4},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000001769,"tv":1921000,"lxr_fc_rights":3.5},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000001769,"tv":1443000,"lxr_fc_rights":3.44},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000001769,"tv":1130000,"lxr_fc_rights":3.51},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000001769,"tv":3568000,"lxr_fc_rights":3.47},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000001769,"tv":1653000,"lxr_fc_rights":3.52},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000001769,"tv":845000,"lxr_fc_rights":3.62},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000001769,"tv":3870000,"lxr_fc_rights":3.55},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000001769,"tv":1155000,"lxr_fc_rights":3.66},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000001769,"tv":2848000,"lxr_fc_rights":3.66},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000001769,"tv":2086000,"lxr_fc_rights":3.82},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000001769,"tv":1824000,"lxr_fc_rights":3.9},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000001769,"tv":2312000,"lxr_fc_rights":3.82},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000001769,"tv":1025000,"lxr_fc_rights":3.62},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000001769,"tv":3876000,"lxr_fc_rights":3.58},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000001769,"tv":2800000,"lxr_fc_rights":3.54},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000001769,"tv":165000,"lxr_fc_rights":3.74},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000001769,"tv":790000,"lxr_fc_rights":3.69},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000001769,"tv":9032000,"lxr_fc_rights":3.69},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000001769,"tv":8510200,"lxr_fc_rights":3.72},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000001769,"tv":3393000,"lxr_fc_rights":4.02},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000001769,"tv":1058000,"lxr_fc_rights":4.14},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000001769,"tv":2298000,"lxr_fc_rights":4.1},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000001769,"tv":3549000,"lxr_fc_rights":4.3},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000001769,"tv":1960000,"lxr_fc_rights":4.21},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000001769,"tv":3649000,"lxr_fc_rights":4.23},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000001769,"tv":1339000,"lxr_fc_rights":3.94},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000001769,"tv":808000,"lxr_fc_rights":3.82},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000000001769,"tv":1775000,"lxr_fc_rights":3.83},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000001769,"tv":1069000,"lxr_fc_rights":3.94},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000001769,"tv":865000,"lxr_fc_rights":3.9},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000001769,"tv":1240000,"lxr_fc_rights":3.8},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000001769,"tv":1951000,"lxr_fc_rights":3.93},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000001769,"tv":7583000,"lxr_fc_rights":3.77},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000001769,"tv":2888000,"lxr_fc_rights":3.94},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000001769,"tv":9511000,"lxr_fc_rights":3.76},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000001769,"tv":1347000,"lxr_fc_rights":4.11},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000001769,"tv":1297000,"lxr_fc_rights":4.18},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000001769,"tv":2251000,"lxr_fc_rights":4.11},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000001769,"tv":2001000,"lxr_fc_rights":4.18},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000001769,"tv":1450000,"lxr_fc_rights":4.41},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000001769,"tv":2527000,"lxr_fc_rights":4.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000001769,"tv":2573000,"lxr_fc_rights":4.29},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000001769,"tv":1839000,"lxr_fc_rights":4.44},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000001769,"tv":564000,"lxr_fc_rights":4.63},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000001769,"tv":1163000,"lxr_fc_rights":4.63},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000001769,"tv":450000,"lxr_fc_rights":4.81},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000001769,"tv":1169394,"lxr_fc_rights":4.81},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000000001769,"tv":530000,"lxr_fc_rights":4.86},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000001769,"tv":1622000,"lxr_fc_rights":4.95},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000001769,"tv":3047000,"lxr_fc_rights":5.02},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000001769,"tv":1938000,"lxr_fc_rights":4.93},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000001769,"tv":1340000,"lxr_fc_rights":4.71},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000001769,"tv":794000,"lxr_fc_rights":4.89},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000001769,"tv":1547000,"lxr_fc_rights":5.01},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000001769,"tv":4101000,"lxr_fc_rights":4.77},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000001769,"tv":2044000,"lxr_fc_rights":4.91},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000001769,"tv":3421000,"lxr_fc_rights":4.88},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000001769,"tv":1885400,"lxr_fc_rights":5},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000001769,"tv":4593000,"lxr_fc_rights":4.9},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000001769,"tv":1754000,"lxr_fc_rights":4.63},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000001769,"tv":2421000,"lxr_fc_rights":4.38},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000001769,"tv":2395000,"lxr_fc_rights":4.32},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000001769,"tv":4041000,"lxr_fc_rights":4.19},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000001769,"tv":11554000,"lxr_fc_rights":4.18},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000001769,"tv":4039000,"lxr_fc_rights":4.59},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000001769,"tv":1537000,"lxr_fc_rights":4.55},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000001769,"tv":1553000,"lxr_fc_rights":4.55},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000001769,"tv":4092000,"lxr_fc_rights":4.63},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000001769,"tv":4465000,"lxr_fc_rights":4.71},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000001769,"tv":3278000,"lxr_fc_rights":4.5},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000001769,"tv":2294000,"lxr_fc_rights":4.38},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000001769,"tv":2255000,"lxr_fc_rights":4.19},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000001769,"tv":2682000,"lxr_fc_rights":4.16},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000001769,"tv":4029000,"lxr_fc_rights":4.18},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000001769,"tv":2180000,"lxr_fc_rights":4.23},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000001769,"tv":1863000,"lxr_fc_rights":4.3},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000001769,"tv":3581000,"lxr_fc_rights":4.55},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000001769,"tv":4209000,"lxr_fc_rights":4.47},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000001769,"tv":3677000,"lxr_fc_rights":4.28},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000001769,"tv":2335000,"lxr_fc_rights":4.15},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000001769,"tv":9746000,"lxr_fc_rights":4.4},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000001769,"tv":9291000,"lxr_fc_rights":4.43},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000001769,"tv":5274588,"lxr_fc_rights":3.93},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000001769,"tv":3500000,"lxr_fc_rights":4.03},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000001769,"tv":4002000,"lxr_fc_rights":4.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000001769,"tv":2868000,"lxr_fc_rights":3.92},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000001769,"tv":1929000,"lxr_fc_rights":3.89},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000001769,"tv":1412000,"lxr_fc_rights":3.98},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000001769,"tv":2905000,"lxr_fc_rights":3.8},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000001769,"tv":4975000,"lxr_fc_rights":4},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000001769,"tv":3090000,"lxr_fc_rights":3.63},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000001769,"tv":2006000,"lxr_fc_rights":3.35},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000001769,"tv":2598000,"lxr_fc_rights":3.54},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000001769,"tv":5878000,"lxr_fc_rights":3.69},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000001769,"tv":5374000,"lxr_fc_rights":3.63},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000001769,"tv":6282000,"lxr_fc_rights":3.37},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000001769,"tv":16454000,"lxr_fc_rights":3.51},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000001769,"tv":4398000,"lxr_fc_rights":3.04},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000001769,"tv":5255000,"lxr_fc_rights":3.25},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000001769,"tv":2080000,"lxr_fc_rights":3.3},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000001769,"tv":3920685,"lxr_fc_rights":3.56},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000001769,"tv":2452000,"lxr_fc_rights":3.69},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000001769,"tv":3604523,"lxr_fc_rights":3.86},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000001769,"tv":769000,"lxr_fc_rights":3.85},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000001769,"tv":963000,"lxr_fc_rights":3.88},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000001769,"tv":1307000,"lxr_fc_rights":3.72},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000000001769,"tv":836000,"lxr_fc_rights":3.95},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000000001769,"tv":379000,"lxr_fc_rights":3.86},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000000001769,"tv":506741,"lxr_fc_rights":3.9},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000001769,"tv":1781000,"lxr_fc_rights":3.94},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000001769,"tv":3481016,"lxr_fc_rights":3.77},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000001769,"tv":1229000,"lxr_fc_rights":3.56},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000001769,"tv":1851000,"lxr_fc_rights":3.71},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000001769,"tv":2903000,"lxr_fc_rights":3.89},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000001769,"tv":187000,"lxr_fc_rights":3.86},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000001769,"tv":970000,"lxr_fc_rights":3.8},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000001769,"tv":1580000,"lxr_fc_rights":3.93},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000001769,"tv":1541712,"lxr_fc_rights":3.97},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000001769,"tv":697000,"lxr_fc_rights":3.85},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000001769,"tv":819000,"lxr_fc_rights":3.93},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000001769,"tv":1444000,"lxr_fc_rights":3.89},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000001769,"tv":2202000,"lxr_fc_rights":3.94},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000001769,"tv":783000,"lxr_fc_rights":4.07},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000001769,"tv":2028000,"lxr_fc_rights":4.21},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000001769,"tv":1532408,"lxr_fc_rights":4.36},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000001769,"tv":1614000,"lxr_fc_rights":4.51},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000001769,"tv":2146265,"lxr_fc_rights":4.64},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000001769,"tv":1527000,"lxr_fc_rights":4.96},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000001769,"tv":5549000,"lxr_fc_rights":4.73},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000001769,"tv":6077000,"lxr_fc_rights":4.86},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000001769,"tv":382000,"lxr_fc_rights":4.77},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000001769,"tv":3179000,"lxr_fc_rights":4.68},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000001769,"tv":1380000,"lxr_fc_rights":4.78},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000001769,"tv":1000000,"lxr_fc_rights":4.95},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000001769,"tv":4875000,"lxr_fc_rights":5.06},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000001769,"tv":1438000,"lxr_fc_rights":4.84},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000001769,"tv":865000,"lxr_fc_rights":4.88},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000001769,"tv":1203787,"lxr_fc_rights":4.86},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000001769,"tv":6482000,"lxr_fc_rights":5.02},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000001769,"tv":638000,"lxr_fc_rights":4.9},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000001769,"tv":1541000,"lxr_fc_rights":4.96},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000001769,"tv":1459000,"lxr_fc_rights":5.02},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000001769,"tv":1575000,"lxr_fc_rights":4.97},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000001769,"tv":325000,"lxr_fc_rights":4.94},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000001769,"tv":492000,"lxr_fc_rights":4.95},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000001769,"tv":882000,"lxr_fc_rights":5.15},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000001769,"tv":678000,"lxr_fc_rights":5.15},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000001769,"tv":845000,"lxr_fc_rights":5.01},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000001769,"tv":938000,"lxr_fc_rights":5},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000001769,"tv":1374000,"lxr_fc_rights":4.98},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000001769,"tv":3063984,"lxr_fc_rights":4.93},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000001769,"tv":1129000,"lxr_fc_rights":4.88},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000001769,"tv":1769000,"lxr_fc_rights":4.88},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000001769,"tv":1264000,"lxr_fc_rights":4.94},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000001769,"tv":712000,"lxr_fc_rights":4.95},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000001769,"tv":490000,"lxr_fc_rights":4.84},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000001769,"tv":397000,"lxr_fc_rights":4.84},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000001769,"tv":916000,"lxr_fc_rights":4.76},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000001769,"tv":1119000,"lxr_fc_rights":4.64},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000001769,"tv":1646000,"lxr_fc_rights":4.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000001769,"tv":1622000,"lxr_fc_rights":4.85},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000001769,"tv":1164000,"lxr_fc_rights":4.91},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000001769,"tv":2705000,"lxr_fc_rights":4.9},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000001769,"tv":2818000,"lxr_fc_rights":5.02},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000001769,"tv":4393000,"lxr_fc_rights":4.76},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000001769,"tv":3261695,"lxr_fc_rights":4.87},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000001769,"tv":1170000,"lxr_fc_rights":5},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000001769,"tv":1165000,"lxr_fc_rights":4.96},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000001769,"tv":1054000,"lxr_fc_rights":4.87},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000001769,"tv":1452000,"lxr_fc_rights":4.82},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000001769,"tv":4071294,"lxr_fc_rights":4.89},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000001769,"tv":3867000,"lxr_fc_rights":4.97},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000001769,"tv":2244000,"lxr_fc_rights":5.02},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000001769,"tv":4160000,"lxr_fc_rights":5.12},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000001769,"tv":2009000,"lxr_fc_rights":5.34},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000001769,"tv":2439000,"lxr_fc_rights":5.52},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000001769,"tv":4450000,"lxr_fc_rights":5.39},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000001769,"tv":2979000,"lxr_fc_rights":5.77},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000001769,"tv":1559000,"lxr_fc_rights":5.76},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000001769,"tv":1218000,"lxr_fc_rights":5.72},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000001769,"tv":1900000,"lxr_fc_rights":5.8},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000001769,"tv":2603000,"lxr_fc_rights":6},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000001769,"tv":1920695,"lxr_fc_rights":6.04},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000001769,"tv":3265000,"lxr_fc_rights":5.92},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000001769,"tv":5302782,"lxr_fc_rights":6.07},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000000001769,"tv":6718000,"lxr_fc_rights":6.7},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000000001769,"tv":3205000,"lxr_fc_rights":6.89},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000000001769,"tv":3186000,"lxr_fc_rights":6.76},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000000001769,"tv":7323000,"lxr_fc_rights":7.02},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000001769,"tv":10744000,"lxr_fc_rights":7.03},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000001769,"tv":10337000,"lxr_fc_rights":6.31},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000001769,"tv":5862000,"lxr_fc_rights":5.58},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000001769,"tv":4030000,"lxr_fc_rights":5.31},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000001769,"tv":2434000,"lxr_fc_rights":5.15},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000001769,"tv":2802441,"lxr_fc_rights":5.23},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000001769,"tv":1095000,"lxr_fc_rights":5.18},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000001769,"tv":3565000,"lxr_fc_rights":5.23},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000000001769,"tv":844000,"lxr_fc_rights":4.99},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000000001769,"tv":852920,"lxr_fc_rights":4.97},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000001769,"tv":890000,"lxr_fc_rights":5.17},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000001769,"tv":1317000,"lxr_fc_rights":5.09},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000001769,"tv":1437000,"lxr_fc_rights":5.15},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000001769,"tv":1435000,"lxr_fc_rights":5.16},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000001769,"tv":1841000,"lxr_fc_rights":5.31},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000001769,"tv":1132000,"lxr_fc_rights":5.58},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000001769,"tv":1575000,"lxr_fc_rights":5.55},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000001769,"tv":1264000,"lxr_fc_rights":5.54},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000001769,"tv":1754000,"lxr_fc_rights":5.52},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000001769,"tv":2920000,"lxr_fc_rights":5.34},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000001769,"tv":1595000,"lxr_fc_rights":5.53},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000001769,"tv":2096000,"lxr_fc_rights":5.37},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000001769,"tv":798925,"lxr_fc_rights":5.6},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000001769,"tv":1476000,"lxr_fc_rights":5.64},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000001769,"tv":2007000,"lxr_fc_rights":5.52},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000001769,"tv":2053000,"lxr_fc_rights":5.69},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000001769,"tv":3079000,"lxr_fc_rights":5.72},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000001769,"tv":3425000,"lxr_fc_rights":5.4},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000001769,"tv":3793000,"lxr_fc_rights":5.62},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000001769,"tv":17913700,"lxr_fc_rights":5.54},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000001769,"tv":4292000,"lxr_fc_rights":4.98},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000001769,"tv":4604450,"lxr_fc_rights":5},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000001769,"tv":2610000,"lxr_fc_rights":4.83},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000001769,"tv":3954000,"lxr_fc_rights":4.64},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000001769,"tv":3425000,"lxr_fc_rights":4.71},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000001769,"tv":6440000,"lxr_fc_rights":4.58},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000001769,"tv":5883000,"lxr_fc_rights":4.84},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000001769,"tv":7147000,"lxr_fc_rights":4.64},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000001769,"tv":6683000,"lxr_fc_rights":4.24},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000001769,"tv":3205000,"lxr_fc_rights":4.08},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000001769,"tv":2497000,"lxr_fc_rights":4.24},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000001769,"tv":754000,"lxr_fc_rights":4.29},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000001769,"tv":163000,"lxr_fc_rights":4.1},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000001769,"tv":349000,"lxr_fc_rights":4.07},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000001769,"tv":726000,"lxr_fc_rights":4.01},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000001769,"tv":3026000,"lxr_fc_rights":3.99},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000001769,"tv":1364000,"lxr_fc_rights":4.2},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000001769,"tv":778000,"lxr_fc_rights":4.35},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000001769,"tv":794000,"lxr_fc_rights":4.34},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000001769,"tv":500000,"lxr_fc_rights":4.26},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000001769,"tv":574000,"lxr_fc_rights":4.34},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000001769,"tv":968000,"lxr_fc_rights":4.21},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000001769,"tv":3042000,"lxr_fc_rights":4.18},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000001769,"tv":462000,"lxr_fc_rights":4.49},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000001769,"tv":2179000,"lxr_fc_rights":4.54},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000001769,"tv":1904000,"lxr_fc_rights":4.62},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000001769,"tv":354000,"lxr_fc_rights":4.33},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000001769,"tv":1931000,"lxr_fc_rights":4.37},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000001769,"tv":521000,"lxr_fc_rights":4.28},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000001769,"tv":751000,"lxr_fc_rights":4.37},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000001769,"tv":809300,"lxr_fc_rights":4.34},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000001769,"tv":1333000,"lxr_fc_rights":4.37},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000001769,"tv":4339000,"lxr_fc_rights":4.43},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000001769,"tv":662000,"lxr_fc_rights":4.59},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000001769,"tv":1045000,"lxr_fc_rights":4.5},{"tv":2877450,"stockId":1000000000001769,"date":"2024-06-25T16:00:00.000Z","lxr_fc_rights":4.49},{"tv":795000,"stockId":1000000000001769,"date":"2024-06-24T16:00:00.000Z","lxr_fc_rights":4.73},{"tv":1071000,"stockId":1000000000001769,"date":"2024-06-23T16:00:00.000Z","lxr_fc_rights":4.66},{"tv":938000,"stockId":1000000000001769,"date":"2024-06-20T16:00:00.000Z","lxr_fc_rights":4.68},{"tv":989000,"stockId":1000000000001769,"date":"2024-06-19T16:00:00.000Z","lxr_fc_rights":4.71},{"tv":2178000,"stockId":1000000000001769,"date":"2024-06-18T16:00:00.000Z","lxr_fc_rights":4.78},{"tv":1887000,"stockId":1000000000001769,"date":"2024-06-17T16:00:00.000Z","lxr_fc_rights":4.68},{"tv":958000,"stockId":1000000000001769,"date":"2024-06-16T16:00:00.000Z","lxr_fc_rights":4.6},{"tv":4701000,"stockId":1000000000001769,"date":"2024-06-13T16:00:00.000Z","lxr_fc_rights":4.57},{"tv":4705000,"stockId":1000000000001769,"date":"2024-06-12T16:00:00.000Z","lxr_fc_rights":4.62},{"tv":2020000,"stockId":1000000000001769,"date":"2024-06-11T16:00:00.000Z","lxr_fc_rights":4.74},{"tv":871000,"stockId":1000000000001769,"date":"2024-06-10T16:00:00.000Z","lxr_fc_rights":4.79},{"tv":1481000,"stockId":1000000000001769,"date":"2024-06-06T16:00:00.000Z","lxr_fc_rights":4.79},{"tv":3395000,"stockId":1000000000001769,"date":"2024-06-05T16:00:00.000Z","lxr_fc_rights":4.86},{"tv":3496000,"stockId":1000000000001769,"date":"2024-06-04T16:00:00.000Z","lxr_fc_rights":4.76},{"tv":3349000,"stockId":1000000000001769,"date":"2024-06-03T16:00:00.000Z","lxr_fc_rights":5.12},{"tv":7015523,"stockId":1000000000001769,"date":"2024-06-02T16:00:00.000Z","lxr_fc_rights":4.97},{"tv":3216000,"stockId":1000000000001769,"date":"2024-05-30T16:00:00.000Z","lxr_fc_rights":4.75},{"tv":1377000,"stockId":1000000000001769,"date":"2024-05-29T16:00:00.000Z","lxr_fc_rights":4.62},{"tv":1460000,"stockId":1000000000001769,"date":"2024-05-28T16:00:00.000Z","lxr_fc_rights":4.68},{"tv":2651000,"stockId":1000000000001769,"date":"2024-05-27T16:00:00.000Z","lxr_fc_rights":4.63},{"tv":3033000,"stockId":1000000000001769,"date":"2024-05-26T16:00:00.000Z","lxr_fc_rights":4.58},{"tv":5058000,"stockId":1000000000001769,"date":"2024-05-23T16:00:00.000Z","lxr_fc_rights":4.66},{"tv":847000,"stockId":1000000000001769,"date":"2024-05-22T16:00:00.000Z","lxr_fc_rights":4.86},{"tv":3681000,"stockId":1000000000001769,"date":"2024-05-21T16:00:00.000Z","lxr_fc_rights":4.91},{"tv":2505000,"stockId":1000000000001769,"date":"2024-05-20T16:00:00.000Z","lxr_fc_rights":4.73},{"tv":5368000,"stockId":1000000000001769,"date":"2024-05-19T16:00:00.000Z","lxr_fc_rights":4.97},{"tv":10094000,"stockId":1000000000001769,"date":"2024-05-16T16:00:00.000Z","lxr_fc_rights":4.83},{"tv":7302000,"stockId":1000000000001769,"date":"2024-05-15T16:00:00.000Z","lxr_fc_rights":5.16},{"tv":10575000,"stockId":1000000000001769,"date":"2024-05-13T16:00:00.000Z","lxr_fc_rights":5.27},{"tv":8021000,"stockId":1000000000001769,"date":"2024-05-12T16:00:00.000Z","lxr_fc_rights":4.79},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000001769,"tv":13010000,"lxr_fc_rights":4.96},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000001769,"tv":11344000,"lxr_fc_rights":4.96},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000001769,"tv":2137000,"lxr_fc_rights":4.52},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000001769,"tv":1532000,"lxr_fc_rights":4.47},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000001769,"tv":14131000,"lxr_fc_rights":4.43},{"date":"2024-05-02T16:00:00.000Z","stockId":1000000000001769,"tv":9768000,"lxr_fc_rights":4.62},{"date":"2024-05-01T16:00:00.000Z","stockId":1000000000001769,"tv":6992000,"lxr_fc_rights":4.43},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000001769,"tv":4931001,"lxr_fc_rights":4.26},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000001769,"tv":7491000,"lxr_fc_rights":4.23},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000001769,"tv":7229200,"lxr_fc_rights":4.47},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000001769,"tv":13310000,"lxr_fc_rights":4.22},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000001769,"tv":5486000,"lxr_fc_rights":4.36},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000001769,"tv":7058000,"lxr_fc_rights":4.24},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000001769,"tv":2696000,"lxr_fc_rights":4.03},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000001769,"tv":876000,"lxr_fc_rights":4.01},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000001769,"tv":2211000,"lxr_fc_rights":4.01},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000001769,"tv":3416000,"lxr_fc_rights":3.86},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000001769,"tv":3999000,"lxr_fc_rights":3.77},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000001769,"tv":3511000,"lxr_fc_rights":3.97},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000001769,"tv":3696000,"lxr_fc_rights":4.14},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000001769,"tv":5995000,"lxr_fc_rights":4.26},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000001769,"tv":2799000,"lxr_fc_rights":3.98},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000001769,"tv":3359000,"lxr_fc_rights":4.13},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000001769,"tv":1047000,"lxr_fc_rights":4.13}],"repurchaseList":[{"_id":"662b07d68fc871200658e8c8","date":"2024-04-24T16:00:00.000Z","num":240000,"highestPrice":4.34,"lowestPrice":4.12,"totalPaid":1000170,"methodOfPurchase":"exchange","numPurchasedInYearSinceResolution":1088000,"ratioPurchasedSinceResolution":0.002,"currency":"HKD","avgPrice":4.167375,"stockId":1000000000001769,"amountPurchasedInYearSinceResolution":2602090,"avgLxrForwardAdjustedStockPrice":4.049271255060732,"profitRatio":-0.6098063329234034,"candlestick":{"volume":13310000,"change":-0.0334}},{"_id":"66207ae1dec248a7e996f19b","date":"2024-04-16T16:00:00.000Z","num":80000,"highestPrice":3.97,"lowestPrice":3.92,"totalPaid":315930,"methodOfPurchase":"exchange","numPurchasedInYearSinceResolution":848000,"ratioPurchasedSinceResolution":0.0015,"currency":"HKD","avgPrice":3.949125,"stockId":1000000000001769,"amountPurchasedInYearSinceResolution":1601920,"avgLxrForwardAdjustedStockPrice":3.8372064777327974,"profitRatio":-0.5882421211449798,"candlestick":{"volume":3416000,"change":0.0232}}]}