window.pageData = {"fund":{"_id":3000000022449,"name":"国泰中证A500交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022449","tickerId":22449,"shortName":"国泰中证A500ETF发起联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-11-07T16:00:00.000Z","pinyin":"gtzza500jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"followedNum":1,"indexId":1000000000510,"fundCollection":{"_id":4000050010000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"name":"中证A500","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000005101010},"managers":[{"_id":7231106237890,"name":"吴可凡","gender":"m","educationCode":"001002","resume":"吴可凡，硕士研究生，6年证券基金从业经历。2019年6月加入国泰基金，历任助理量化研究员、量化研究员、基金经理助理。2023年6月起任国泰量化收益灵活配置混合型证券投资基金的基金经理，2023年8月至2024年11月任国泰中证有色金属矿业主题交易型开放式指数证券投资基金发起式联接基金的基金经理，2023年9月至2024年9月任国泰策略价值灵活配置混合型证券投资基金的基金经理，2023年9月至2024年11月任国泰中证半导体材料设备主题交易型开放式指数证券投资基金发起式联接基金的基金经理，2023年12月起兼任国泰中证全指集成电路交易型开放式指数证券投资基金发起式联接基金、国泰国证信息技术创新主题交易型开放式指数证券投资基金发起式联接基金、国泰中证机器人交易型开放式指数证券投资基金发起式联接基金和国泰中证油气产业交易型开放式指数证券投资基金发起式联接基金的基金经理，2024年4月起兼任国泰中证智能汽车主题交易型开放式指数证券投资基金和国泰中证香港内地国有企业交易型开放式指数证券投资基金发起式联接基金（QDII）的基金经理，2024年4月至2025年1月任国泰中证港股通50交易型开放式指数证券投资基金发起式联接基金的基金经理，2024年6月起兼任国泰上证国有企业红利交易型开放式指数证券投资基金发起式联接基金的基金经理，2024年7月起兼任国泰中证沪深港黄金产业股票交易型开放式指数证券投资基金发起式联接基金的基金经理，2024年10月起兼任国泰中证港股通高股息投资交易型开放式指数证券投资基金发起式联接基金的基金经理，2024年11月起兼任国泰中证A500交易型开放式指数证券投资基金发起式联接基金的基金经理。","tickerId":231106237890,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20906401","exchange":"fm","cnInfoCode":"db20906401","lastUpdated":"2025-07-02T14:36:38.487Z","followedNum":0,"currency":"CNY","workingDate":"2023-06-06T16:00:00.000Z","fundCompanyId":4000050010000,"fundManagerSecondLevel":"company","pinyin":"wkf","appointmentDate":"2024-11-07T16:00:00.000Z"}],"targetFunds":[{"_id":3000000159338,"shortName":"国泰中证A500ETF","stockType":"fund","stockCode":"159338","exchange":"sz","tickerId":159338}],"hotMetrics":{"fss":{"stockId":3000000022449,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.1058,"f_ind_h_s_r":0.8942,"f_h_a":64246,"f_ind_h_s_r_c_hy":0.1332000000000001,"f_ins_h_s_r_c_hy":-0.13319999999999999},"fpr":{"stockId":3000000022449,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.5360028730472257,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.4596392925932411,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.4910265613783202,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.25576156645295445,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.4927701674277017,"f_p_r_y1_ssc":4483,"f_p_r_y1_ssrp":0.5298973672467648},"fp":{"stockId":3000000022449,"type":"fp","f_p_r_d1":-0.0025821829377296046,"f_cagr_p_r_fs":0.15734118589494472,"f_cagr_p_r_fs_sic":137,"f_cagr_p_r_fs_sirp":0.5514705882352942,"f_p_r_m1":-0.02189130326620725,"f_p_r_m1_sic":134,"f_p_r_m1_sirp":0.5714285714285714,"f_p_r_fys":0.01294588591595991,"f_p_r_fys_sic":107,"f_p_r_fys_sirp":0.6698113207547169,"f_p_r_m3":-0.01769453281560096,"f_p_r_m3_sic":70,"f_p_r_m3_sirp":0.5507246376811594,"last_data_date":"2026-04-07T16:00:00.000Z","f_p_r_m6":0.016773798879623714,"f_p_r_y1":0.33651623925433016},"ff":{"stockId":3000000022449,"type":"ff","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-11-13T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-01-07T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000022449,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.1985,"f_nv_cr":0.03704663212435233},"f_as":{"stockId":3000000022449,"type":"f_as","f_tas":1426650438.1204002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022448,"__csrcFundId":14428,"stockCode":"022448","masterFundShortName":"国泰中证A500ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22448,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国泰中证A500ETF发起联接A","lastUpdated":"2026-04-03T17:15:32.329Z","name":"国泰中证A500交易型开放式指数证券投资基金发起式联接基金","pinyin":"gtzza500jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"setUpAssetScale":931674875.48,"setUpDate":"2024-11-07T16:00:00.000Z","setUpShares":931674875.48,"inceptionDate":"2024-11-07T16:00:00.000Z","followedNum":12,"memoNum":2,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000510},{"_id":3000000022610,"name":"国泰中证A500交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022610","tickerId":22610,"shortName":"国泰中证A500ETF发起联接I","currency":"CNY","__csrcFundId":14428,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:12:06.155Z","inceptionDate":"2024-11-13T16:00:00.000Z","pinyin":"gtzza500jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"followedNum":1,"__indexSourceEastMoney":1,"indexId":1000000000510},{"_id":3000000026615,"name":"国泰中证A500交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"026615","tickerId":26615,"shortName":"国泰中证A500ETF发起联接Y","currency":"CNY","__csrcFundId":14428,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:12:06.542Z","inceptionDate":"2026-01-06T16:00:00.000Z","pinyin":"gtzza500jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"__indexSourceEastMoney":1,"indexId":1000000000510}],"bondHoldings":[{"_id":"69723b7c1987889646e728f9","date":"2025-12-30T16:00:00.000Z","fundId":3000000022448,"stockCode":"019792","stockName":"25国债19","holdings":580000,"marketCap":58188444,"netValueRatio":0.0203,"lastUpdated":"2026-01-22T15:00:12.386Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b7c1987889646e728fa","date":"2025-12-30T16:00:00.000Z","fundId":3000000022448,"stockCode":"019785","stockName":"25国债13","holdings":416000,"marketCap":41850853,"netValueRatio":0.0146,"lastUpdated":"2026-01-22T15:00:12.390Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b7c1987889646e728fb","date":"2025-12-30T16:00:00.000Z","fundId":3000000022448,"stockCode":"019773","stockName":"25国债08","holdings":329000,"marketCap":33232172,"netValueRatio":0.0116,"lastUpdated":"2026-01-22T15:00:12.393Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b7c1987889646e728fc","date":"2025-12-30T16:00:00.000Z","fundId":3000000022448,"stockCode":"019766","stockName":"25国债01","holdings":150000,"marketCap":15167326,"netValueRatio":0.0053,"lastUpdated":"2026-01-22T15:00:12.396Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"吴可凡","d":"国泰量化收益灵活配置混合、国泰中证全指集成电路ETF发起联接、国泰国证信息技术创新主题ETF发起联接、国泰中证机器人ETF发起联接、国泰中证油气产业ETF发起联接、国泰中证智能汽车主题ETF、国泰中证香港内地国有企业ETF发起联接（QDII）、国泰上证国有企业红利ETF发起联接、国泰中证沪深港黄金产业股票ETF发起联接、国泰中证港股通高股息投资ETF发起联接、国泰中证A500ETF发起联接、国泰聚鑫量化选股混合发起、国泰聚智量化选股混合发起的基金经理","wy":7,"md":"硕士研究生。2019年6月加入国泰基金，历任助理量化研究员、量化研究员、基金经理助理。2023年6月起任国泰量化收益灵活配置混合型证券投资基金的基金经理，2023年8月至2024年11月任国泰中证有色金属矿业主题交易型开放式指数证券投资基金发起式联接基金的基金经理，2023年9月至2024年9月任国泰策略价值灵活配置混合型证券投资基金的基金经理，2023年9月至2024年11月任国泰中证半导体材料设备主题交易型开放式指数证券投资基金发起式联接基金的基金经理，2023年12月起兼任国泰中证全指集成电路交易型开放式指数证券投资基金发起式联接基金、国泰国证信息技术创新主题交易型开放式指数证券投资基金发起式联接基金、国泰中证机器人交易型开放式指数证券投资基金发起式联接基金和国泰中证油气产业交易型开放式指数证券投资基金发起式联接基金的基金经理，2024年4月起兼任国泰中证智能汽车主题交易型开放式指数证券投资基金和国泰中证香港内地国有企业交易型开放式指数证券投资基金发起式联接基金（QDII）的基金经理，2024年4月至2025年1月任国泰中证港股通50交易型开放式指数证券投资基金发起式联接基金的基金经理，2024年6月起兼任国泰上证国有企业红利交易型开放式指数证券投资基金发起式联接基金的基金经理，2024年7月起兼任国泰中证沪深港黄金产业股票交易型开放式指数证券投资基金发起式联接基金的基金经理，2024年10月起兼任国泰中证港股通高股息投资交易型开放式指数证券投资基金发起式联接基金的基金经理，2024年11月起兼任国泰中证A500交易型开放式指数证券投资基金发起式联接基金的基金经理，2025年9月起兼任国泰聚鑫量化选股混合型发起式证券投资基金和国泰聚智量化选股混合型发起式证券投资基金的基金经理。","ad":"2024-11-07T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1985},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1557},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1539},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1636},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1784},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1587},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.172},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1733},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1638},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1795},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1621},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1468},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1847},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1906},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2138},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.207},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2202},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.222},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2306},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2368},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2311},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2145},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2253},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2221},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2106},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2216},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2497},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.246},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2453},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2465},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2353},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2218},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2383},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2328},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2341},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2333},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.212},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2165},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2299},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2234},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2023},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2333},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2471},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2434},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2393},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2384},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2403},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2356},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2342},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2292},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2346},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2313},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2359},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2332},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2332},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2426},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2293},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2201},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.226},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2261},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.2057},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1832},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1867},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1835},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1881},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1828},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.18},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1747},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1726},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1607},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1555},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1622},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1412},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1559},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1636},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1547},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1636},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1631},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1694},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.16},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1496},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1453},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1515},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1582},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1455},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1406},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1419},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.136},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1243},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1227},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1524},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1597},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1566},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.165},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1698},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1878},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1722},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1748},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1841},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1815},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1837},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1667},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1644},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1759},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1739},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1876},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1977},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1827},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1886},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.174},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1583},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1552},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1595},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1418},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.135},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1625},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1628},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1463},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1656},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.171},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1964},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1787},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1702},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1542},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1669},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.159},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1441},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1463},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1416},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1419},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1535},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.145},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1447},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1415},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.146},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1202},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1181},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1265},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1216},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0945},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1203},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.127},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.138},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.13},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1219},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1032},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1183},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.1197},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0975},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0756},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.073},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0612},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0654},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0554},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.046},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0494},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0396},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0355},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0287},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0308},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0312},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0271},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0206},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0162},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0205},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0375},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0397},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0349},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0319},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0352},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0264},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0272},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.019},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0118},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":1.0059},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.997},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9987},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.997},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9962},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9929},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9884},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9906},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9812},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9855},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9842},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9783},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9803},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9789},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9726},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9746},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9773},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9644},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9525},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9489},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9495},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9575},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9566},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9578},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9556},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9618},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9611},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9544},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9599},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9564},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9567},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9533},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.949},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9473},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9527},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9458},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9472},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9525},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.956},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9629},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9656},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9614},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9559},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9581},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.961},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9702},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9619},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9615},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9503},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9536},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9485},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9438},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9324},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9314},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9316},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9337},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.932},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9338},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9323},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9332},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9272},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9269},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9274},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9266},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9277},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9243},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9197},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9072},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.8967},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.8846},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9545},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9616},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9628},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9617},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9686},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9736},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.971},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9739},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9756},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9719},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9867},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9947},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.996},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9925},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.994},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9728},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9783},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9814},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9786},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9811},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9839},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9696},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.966},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9656},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9646},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9855},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9855},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.978},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9883},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9903},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.977},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9783},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9694},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9798},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9787},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9697},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9742},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9645},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9691},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.965},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9523},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9379},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.94},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.945},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9366},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9369},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9448},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9432},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9388},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9353},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.934},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9402},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9153},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9168},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9282},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.929},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9313},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9236},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9254},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9377},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9641},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9802},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9773},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9785},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9763},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.978},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9673},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.97},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9721},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9701},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.965},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9652},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9715},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9929},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9849},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9846},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9794},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9813},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9709},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9718},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9767},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.977},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.969},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9604},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9674},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9552},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9584},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9609},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9752},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9753},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9736},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.97},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9717},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9739},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9747},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9745},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000022449,"lxr_nv_fc":0.9744}],"indexCandlestickList":[{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000510,"cp":5728.38},{"stockId":1000000000510,"date":"2026-04-06T16:00:00.000Z","cp":5510.74},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000510,"cp":5501.88},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000510,"cp":5550.74},{"stockId":1000000000510,"date":"2026-03-31T16:00:00.000Z","cp":5626.33},{"stockId":1000000000510,"date":"2026-03-30T16:00:00.000Z","cp":5526.73},{"stockId":1000000000510,"date":"2026-03-29T16:00:00.000Z","cp":5594.45},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000510,"cp":5600.34},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000510,"cp":5552.78},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000510,"cp":5633.1},{"stockId":1000000000510,"date":"2026-03-23T16:00:00.000Z","cp":5542.36},{"stockId":1000000000510,"date":"2026-03-22T16:00:00.000Z","cp":5466.9},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000510,"cp":5659.05},{"stockId":1000000000510,"date":"2026-03-18T16:00:00.000Z","cp":5688.63},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000510,"cp":5802.65},{"stockId":1000000000510,"date":"2026-03-16T16:00:00.000Z","cp":5767.73},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000510,"cp":5835.28},{"stockId":1000000000510,"date":"2026-03-12T16:00:00.000Z","cp":5844.62},{"stockId":1000000000510,"date":"2026-03-11T16:00:00.000Z","cp":5888.21},{"stockId":1000000000510,"date":"2026-03-10T16:00:00.000Z","cp":5919.99},{"stockId":1000000000510,"date":"2026-03-09T16:00:00.000Z","cp":5890},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000510,"cp":5804.09},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000510,"cp":5859.12},{"stockId":1000000000510,"date":"2026-03-04T16:00:00.000Z","cp":5843.49},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000510,"cp":5784.57},{"stockId":1000000000510,"date":"2026-03-02T16:00:00.000Z","cp":5840.58},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000510,"cp":5984.75},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000510,"cp":5965.35},{"stockId":1000000000510,"date":"2026-02-25T16:00:00.000Z","cp":5961.51},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000510,"cp":5967.3},{"stockId":1000000000510,"date":"2026-02-23T16:00:00.000Z","cp":5910.73},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000510,"cp":5840.73},{"stockId":1000000000510,"date":"2026-02-11T16:00:00.000Z","cp":5923.15},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000510,"cp":5896.15},{"stockId":1000000000510,"date":"2026-02-09T16:00:00.000Z","cp":5903.47},{"stockId":1000000000510,"date":"2026-02-08T16:00:00.000Z","cp":5899.22},{"stockId":1000000000510,"date":"2026-02-05T16:00:00.000Z","cp":5792.01},{"stockId":1000000000510,"date":"2026-02-04T16:00:00.000Z","cp":5817.6},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000510,"cp":5886.58},{"stockId":1000000000510,"date":"2026-02-02T16:00:00.000Z","cp":5852.15},{"stockId":1000000000510,"date":"2026-02-01T16:00:00.000Z","cp":5742.49},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000510,"cp":5898.13},{"stockId":1000000000510,"date":"2026-01-28T16:00:00.000Z","cp":5968.91},{"stockId":1000000000510,"date":"2026-01-27T16:00:00.000Z","cp":5951.1},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000510,"cp":5930.42},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000510,"cp":5925.53},{"stockId":1000000000510,"date":"2026-01-22T16:00:00.000Z","cp":5935.11},{"stockId":1000000000510,"date":"2026-01-21T16:00:00.000Z","cp":5911.78},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000510,"cp":5904.57},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000510,"cp":5878.74},{"stockId":1000000000510,"date":"2026-01-18T16:00:00.000Z","cp":5905.94},{"stockId":1000000000510,"date":"2026-01-15T16:00:00.000Z","cp":5889.35},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000510,"cp":5914.56},{"stockId":1000000000510,"date":"2026-01-13T16:00:00.000Z","cp":5901.2},{"stockId":1000000000510,"date":"2026-01-12T16:00:00.000Z","cp":5901.21},{"stockId":1000000000510,"date":"2026-01-11T16:00:00.000Z","cp":5948.7},{"stockId":1000000000510,"date":"2026-01-08T16:00:00.000Z","cp":5881.95},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000510,"cp":5830.57},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000510,"cp":5860.25},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000510,"cp":5860.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000510,"cp":5763.3},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000510,"cp":5642.82},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000510,"cp":5658.69},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000510,"cp":5640.76},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000510,"cp":5667.82},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000510,"cp":5636.74},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000510,"cp":5622.52},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000510,"cp":5592.43},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000510,"cp":5580.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000510,"cp":5516.17},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000510,"cp":5486.26},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000510,"cp":5520.78},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000510,"cp":5414.93},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000510,"cp":5490.12},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000510,"cp":5530.39},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000510,"cp":5486.31},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000510,"cp":5532.59},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000510,"cp":5530.03},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000510,"cp":5561.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000510,"cp":5513.75},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000510,"cp":5461.75},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000510,"cp":5440.62},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000510,"cp":5471.19},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000510,"cp":5505.28},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000510,"cp":5440.94},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000510,"cp":5415.93},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000510,"cp":5422.52},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000510,"cp":5392.91},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000510,"cp":5334.31},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000510,"cp":5325.99},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000510,"cp":5475.55},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000510,"cp":5512.38},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000510,"cp":5496.54},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000510,"cp":5540.11},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000510,"cp":5563.5},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000510,"cp":5654.44},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000510,"cp":5574.51},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000510,"cp":5588.23},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000510,"cp":5635.39},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000510,"cp":5622.12},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000510,"cp":5633.52},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000510,"cp":5548.07},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000510,"cp":5535.37},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000510,"cp":5594.41},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000510,"cp":5583.72},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000510,"cp":5653.75},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000510,"cp":5703.99},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000510,"cp":5628.29},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000510,"cp":5658.85},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000510,"cp":5586.35},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000510,"cp":5510.46},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000510,"cp":5494.74},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000510,"cp":5516.48},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000510,"cp":5427.08},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000510,"cp":5392.97},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000510,"cp":5531.79},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000510,"cp":5534.09},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000510,"cp":5451.59},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000510,"cp":5550.3},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000510,"cp":5577.65},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000510,"cp":5708.29},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000510,"cp":5618.71},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000510,"cp":5579.03},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000510,"cp":5497.73},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000510,"cp":5561.13},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000510,"cp":5521.82},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000510,"cp":5446.02},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000510,"cp":5457.29},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000510,"cp":5433.29},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000510,"cp":5433.76},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000510,"cp":5492.41},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000510,"cp":5449.98},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000510,"cp":5448.41},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000510,"cp":5432.21},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000510,"cp":5454.27},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000510,"cp":5325.81},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000510,"cp":5314.41},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000510,"cp":5358.7},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000510,"cp":5333.07},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000510,"cp":5192.02},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000510,"cp":5323.49},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000510,"cp":5358.44},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000510,"cp":5418.52},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000510,"cp":5372.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000510,"cp":5327.88},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000510,"cp":5227.98},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000510,"cp":5304.51},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000510,"cp":5311.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000510,"cp":5198.91},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000510,"cp":5089.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000510,"cp":5075.22},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000510,"cp":5016.82},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000510,"cp":5038.68},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000510,"cp":4985.83},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000510,"cp":4939.05},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000510,"cp":4956.03},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000510,"cp":4907.8},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000510,"cp":4886.84},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000510,"cp":4852.41},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000510,"cp":4864.07},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000510,"cp":4866.34},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000510,"cp":4846.51},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000510,"cp":4814.07},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000510,"cp":4792.42},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000510,"cp":4813.39},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000510,"cp":4899.2},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000510,"cp":4910.19},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000510,"cp":4885.77},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000510,"cp":4871.12},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000510,"cp":4888.72},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000510,"cp":4844.33},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000510,"cp":4849.17},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000510,"cp":4808.62},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000510,"cp":4773.24},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000510,"cp":4749.74},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000510,"cp":4707.35},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000510,"cp":4717.89},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000510,"cp":4709.78},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000510,"cp":4707.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000510,"cp":4696.44},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000510,"cp":4676.05},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000510,"cp":4687.58},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000510,"cp":4639.96},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000510,"cp":4662.51},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000510,"cp":4656.91},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000510,"cp":4627.66},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000510,"cp":4636.79},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000510,"cp":4630.45},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000510,"cp":4601.77},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000510,"cp":4614.44},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000510,"cp":4631.27},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000510,"cp":4570.19},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000510,"cp":4509.89},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000510,"cp":4492.54},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000510,"cp":4499.82},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000510,"cp":4540.41},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000510,"cp":4537.18},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000510,"cp":4543.99},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000510,"cp":4532.8},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000510,"cp":4566.6},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000510,"cp":4567.49},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000510,"cp":4536.05},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000510,"cp":4562.77},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000510,"cp":4545.1},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000510,"cp":4549.54},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000510,"cp":4533.83},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000510,"cp":4512.07},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000510,"cp":4503.46},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000510,"cp":4532.18},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000510,"cp":4497.62},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000510,"cp":4504.86},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000510,"cp":4531.73},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000510,"cp":4549.89},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000510,"cp":4585.83},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000510,"cp":4599.67},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000510,"cp":4579.38},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000510,"cp":4552.41},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000510,"cp":4563.02},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000510,"cp":4578.18},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000510,"cp":4626.07},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000510,"cp":4584.7},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000510,"cp":4583.19},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000510,"cp":4526.24},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000510,"cp":4543.64},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000510,"cp":4517.5},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000510,"cp":4494.63},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000510,"cp":4435.81},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000510,"cp":4431.63},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000510,"cp":4432.14},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000510,"cp":4443.17},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000510,"cp":4435.18},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000510,"cp":4444.97},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000510,"cp":4436.51},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000510,"cp":4444.33},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000510,"cp":4413.14},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000510,"cp":4412.42},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000510,"cp":4415.38},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000510,"cp":4412.31},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000510,"cp":4417.52},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000510,"cp":4400.64},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000510,"cp":4376.28},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000510,"cp":4311.84},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000510,"cp":4259.31},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000510,"cp":4199.09},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000510,"cp":4554.25},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000510,"cp":4590.67},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000510,"cp":4596.44},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000510,"cp":4591.71},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000510,"cp":4627.14},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000510,"cp":4652.07},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000510,"cp":4638.73},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000510,"cp":4653.25},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000510,"cp":4661.75},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000510,"cp":4642.74},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000510,"cp":4718.18},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000510,"cp":4758.89},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000510,"cp":4765.55},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000510,"cp":4748.1},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000510,"cp":4755.15},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000510,"cp":4648.53},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000510,"cp":4676.3},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000510,"cp":4692.04},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000510,"cp":4677.52},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000510,"cp":4690.56},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000510,"cp":4704.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000510,"cp":4632.25},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000510,"cp":4613.8},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000510,"cp":4611.58},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000510,"cp":4606.36},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000510,"cp":4712.33},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000510,"cp":4712.62},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000510,"cp":4673.99},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000510,"cp":4725.35},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000510,"cp":4734.86},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000510,"cp":4667.88},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000510,"cp":4674.28},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000510,"cp":4629.25},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000510,"cp":4681.52},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000510,"cp":4675.97},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000510,"cp":4630.56},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000510,"cp":4652.67},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000510,"cp":4603.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000510,"cp":4627.01},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000510,"cp":4606.19},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000510,"cp":4540.92},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000510,"cp":4468.24},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000510,"cp":4478.66},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000510,"cp":4504.01},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000510,"cp":4463.97},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000510,"cp":4466.66},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000510,"cp":4507.06},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000510,"cp":4499.54},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000510,"cp":4476.98},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000510,"cp":4458.96},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000510,"cp":4452.02},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000510,"cp":4484.09},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000510,"cp":4358.2},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000510,"cp":4365.54},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000510,"cp":4424.24},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000510,"cp":4428.28},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000510,"cp":4440.99},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000510,"cp":4402.91},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000510,"cp":4411.04},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000510,"cp":4473.66},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000510,"cp":4608.94},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000510,"cp":4693.23},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000510,"cp":4678.68},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000510,"cp":4684.84},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000510,"cp":4673.14},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000510,"cp":4682.22},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000510,"cp":4626.14},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000510,"cp":4639.21},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000510,"cp":4653.51},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000510,"cp":4643.69},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000510,"cp":4616.95},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000510,"cp":4617.17},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000510,"cp":4649.95},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000510,"cp":4759.41},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000510,"cp":4717.18},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000510,"cp":4715.94},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000510,"cp":4682.52},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000510,"cp":4694.33},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000510,"cp":4631.03},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000510,"cp":4635.88},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000510,"cp":4666.91},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000510,"cp":4669.07},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000510,"cp":4620.27},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000510,"cp":4565.13},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000510,"cp":4608.38},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000510,"cp":4524.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000510,"cp":4544.75},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000510,"cp":4566.55},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000510,"cp":4716.76},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000510,"cp":4715.84},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000510,"cp":4692.88},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000510,"cp":4648.17},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000510,"cp":4687.89},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000510,"cp":4779.67},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000510,"cp":4883.98},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000510,"cp":4862.39},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000510,"cp":4913.93},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000510,"cp":4860.88},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000510,"cp":4893.31},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000510,"cp":4775.62},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000510,"cp":4789.76},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000510,"cp":4665.2},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000510,"cp":4597.45},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000510,"cp":4614.79},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000510,"cp":4603.98},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000510,"cp":4628.61},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000510,"cp":4674.82},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000510,"cp":4655.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000510,"cp":4610.74},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000510,"cp":4664.25},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000510,"cp":4644.92},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000510,"cp":4614.35},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000510,"cp":4581.32},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000510,"cp":4418.55},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000510,"cp":4464.92},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000510,"cp":4495.57},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000510,"cp":4609.55},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000510,"cp":4516.47},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000510,"cp":4661.03},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000510,"cp":4630.94},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000510,"cp":4981.3},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000510,"cp":4684.89},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000510,"cp":4298.56},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000510,"cp":4103.82},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000510,"cp":3937.37},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000510,"cp":3885.17},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000510,"cp":3725.78}],"bondIndexCandlestickList":[],"index":{"_id":1000000000510,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000510","csiCode":"000510","tickerId":510,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"中证A500","followedNum":1998,"lastUpdated":"2025-01-08T23:14:06.039Z","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证A500指数从各行业选取市值较大、流动性较好的500只证券作为指数样本，以反映各行业最具代表性上市公司证券的整体表现。","fullName":"中证A500指数","launchDate":"2024-09-22T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"size","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000510factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000510_Index_Methodology_cn.pdf","totalReturnIndexId":1000005101010,"pinyin":"zza500","memoNum":66,"hotSpots":[""]}}