window.pageData = {"fund":{"_id":3000000022452,"name":"银华中证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":"022452","tickerId":22452,"shortName":"银华中证A500ETF发起式联接I","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-11-14T16:00:00.000Z","pinyin":"yhzza500jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050140000,"followedNum":0,"indexId":1000000000510,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"name":"中证A500","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"name":"马君","stockType":"fund_manager","stockCode":"db20157310","exchange":"fm","tickerId":1310120590},{"name":"谭跃峰","stockType":"fund_manager","stockCode":"db20835605","exchange":"fm","tickerId":202506215610}],"targetFunds":[{"shortName":"A500ETF(159339)","stockType":"fund","stockCode":"159339","exchange":"sz","tickerId":159339}],"hotMetrics":{"fss":{"stockId":3000000022452,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.004,"f_ind_h_s_r":0.996,"f_h_a":15034,"f_ind_h_s_r_c_hy":0.015300000000000091,"f_ins_h_s_r_c_hy":-0.015299999999999998},"fpr":{"stockId":3000000022452,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.5271387491013659,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.4861850008580745,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.47359185822074046,"f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.2762599694552859,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.5206979766103582,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.5121636167922498},"fp":{"stockId":3000000022452,"type":"fp","f_p_r_d1":-0.0027002700270027935,"f_cagr_p_r_fs":0.1876192497658209,"f_cagr_p_r_fs_sic":137,"f_cagr_p_r_fs_sirp":0.7058823529411765,"f_p_r_m1":0.03038277511961751,"f_p_r_m1_sic":134,"f_p_r_m1_sirp":0.706766917293233,"f_p_r_fys":0.07059408401690237,"f_p_r_fys_sic":107,"f_p_r_fys_sirp":0.41509433962264153,"f_p_r_m3":0.04184808901790027,"f_p_r_m3_sic":70,"f_p_r_m3_sirp":0.2463768115942029,"last_data_date":"2026-05-18T16:00:00.000Z","f_p_r_m6":0.09472168092857736,"f_p_r_y1":0.32932098765431994},"ff":{"stockId":3000000022452,"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":"2024-12-12T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-10-21T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000022452,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":1.2921,"f_nv_cr":0.005603548914312473},"f_as":{"stockId":3000000022452,"type":"f_as","f_tas":155755779.69399998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022450,"__csrcFundId":14418,"stockCode":"022450","masterFundShortName":"银华中证A500ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22450,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"银华中证A500ETF发起式联接(022450)","lastUpdated":"2026-05-15T17:12:07.928Z","name":"银华中证A500交易型开放式指数证券投资基金发起式联接基金","pinyin":"yhzza500jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050140000,"setUpAssetScale":975237938.82,"setUpDate":"2024-11-12T16:00:00.000Z","setUpShares":975237938.82,"inceptionDate":"2024-11-14T16:00:00.000Z","followedNum":1,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000510},{"_id":3000000022451,"name":"银华中证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":"022451","tickerId":22451,"shortName":"银华中证A500ETF发起式联接C","currency":"CNY","__csrcFundId":14418,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-15T17:08:47.919Z","inceptionDate":"2024-11-14T16:00:00.000Z","pinyin":"yhzza500jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050140000,"__indexSourceEastMoney":1,"indexId":1000000000510},{"_id":3000000022944,"name":"银华中证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":"022944","tickerId":22944,"shortName":"银华中证A500ETF发起式联接Y","currency":"CNY","__csrcFundId":14418,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-15T17:08:47.900Z","inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"yhzza500jyxkfszszqtzjjfqsljjj","followedNum":4,"fundCollectionId":4000050140000,"__indexSourceEastMoney":1,"indexId":1000000000510}]},"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2921},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2849},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2896},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.307},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.3339},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.3197},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.323},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.3012},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.307},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2975},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2746},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2729},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2558},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2648},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2623},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2665},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2732},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2632},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2622},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.254},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.254},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2386},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2442},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2297},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2278},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2109},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2165},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1732},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1714},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.181},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1962},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1762},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1898},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1911},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1815},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1976},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1795},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1646},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2031},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2089},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2317},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2247},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2382},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2401},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2488},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2552},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2493},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.232},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2432},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.24},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2283},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2394},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2682},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2646},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2641},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2653},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.254},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2402},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2568},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2513},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2528},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2521},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2305},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2354},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2492},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2424},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2207},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2517},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2656},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.262},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.258},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2571},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.259},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2542},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2527},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2476},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2531},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2499},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2544},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2517},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2517},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2612},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2477},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2374},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2435},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2437},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2259},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2069},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2102},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2068},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2122},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2063},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2034},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1973},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1949},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1821},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1755},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1823},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1611},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1762},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.184},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1749},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1843},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1836},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1899},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1803},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1699},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1656},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1718},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1788},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1658},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1608},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1621},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1562},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1444},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1427},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1729},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1803},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1772},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1859},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1908},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2091},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1932},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1959},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2053},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2026},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2048},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1877},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1852},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.197},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1949},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.209},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2191},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2039},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2099},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1953},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1793},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1762},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1806},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1625},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1555},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1831},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1835},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1669},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1865},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1918},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2183},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.2004},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1922},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1757},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1887},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1807},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1653},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1676},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.163},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1631},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.175},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1662},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.166},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1628},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1671},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1413},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1391},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1482},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1433},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1145},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1416},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1486},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1609},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1516},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1421},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1219},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1372},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.1389},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.116},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0936},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0908},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0789},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0835},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.072},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0625},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0659},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0561},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0518},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0448},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0471},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0475},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0435},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.037},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0326},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.037},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0546},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.057},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0519},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0491},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0524},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0433},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0442},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0358},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0286},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0226},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0135},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0154},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0136},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0128},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0094},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0048},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.007},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9974},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0018},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0006},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9945},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9964},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9952},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9886},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9908},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9934},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9805},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9683},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9647},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9653},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9733},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9724},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9736},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9716},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9779},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9771},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9705},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.976},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9723},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9727},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9693},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9649},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9633},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9689},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9617},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9632},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9686},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9723},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9793},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.982},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9776},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.972},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9741},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.977},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9865},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9782},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9778},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9663},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9697},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9644},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9599},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9481},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9471},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9473},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9495},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9478},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9497},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.948},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9491},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9429},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9426},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9432},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9424},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9435},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9401},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9352},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9226},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.912},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.8999},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9719},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9793},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9804},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9794},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9865},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9915},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9888},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9917},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9935},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9897},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0049},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0131},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0145},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.011},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0125},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9911},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9968},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9972},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9999},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0027},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9882},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9845},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9841},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9831},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0044},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0047},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9969},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0074},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0093},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9959},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9972},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9881},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9986},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9975},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9885},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9929},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.983},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9878},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9837},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9706},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.956},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9582},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9633},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9548},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9551},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9631},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9616},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.957},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9534},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9521},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9585},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9332},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9347},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9462},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.947},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9493},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9415},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9432},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9556},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9817},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9983},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9953},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9966},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9943},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.996},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.985},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9876},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9898},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9878},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9825},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9826},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9893},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0114},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.003},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":1.0028},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9961},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9985},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9861},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.987},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9932},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9935},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9838},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.973},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9815},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9651},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9688},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.973},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9991},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9989},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9974},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000022452,"lxr_nv_fc":0.9965}],"indexCandlestickList":[{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000510,"cp":6130.45},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000510,"cp":6121.09},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000510,"cp":6084.51},{"stockId":1000000000510,"date":"2026-05-14T16:00:00.000Z","cp":6105.87},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000510,"cp":6182.97},{"stockId":1000000000510,"date":"2026-05-12T16:00:00.000Z","cp":6318.04},{"stockId":1000000000510,"date":"2026-05-11T16:00:00.000Z","cp":6249.23},{"stockId":1000000000510,"date":"2026-05-10T16:00:00.000Z","cp":6262.31},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000510,"cp":6154.27},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000510,"cp":6183.01},{"stockId":1000000000510,"date":"2026-05-05T16:00:00.000Z","cp":6135.86},{"stockId":1000000000510,"date":"2026-04-29T16:00:00.000Z","cp":6020.44},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000510,"cp":6013.41},{"stockId":1000000000510,"date":"2026-04-27T16:00:00.000Z","cp":5929.56},{"stockId":1000000000510,"date":"2026-04-26T16:00:00.000Z","cp":5965.38},{"stockId":1000000000510,"date":"2026-04-23T16:00:00.000Z","cp":5952.46},{"stockId":1000000000510,"date":"2026-04-22T16:00:00.000Z","cp":5973.41},{"stockId":1000000000510,"date":"2026-04-21T16:00:00.000Z","cp":6006.67},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000510,"cp":5959.66},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000510,"cp":5954.83},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000510,"cp":5913.84},{"stockId":1000000000510,"date":"2026-04-15T16:00:00.000Z","cp":5914.06},{"stockId":1000000000510,"date":"2026-04-14T16:00:00.000Z","cp":5837.45},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000510,"cp":5865.35},{"stockId":1000000000510,"date":"2026-04-12T16:00:00.000Z","cp":5792.78},{"stockId":1000000000510,"date":"2026-04-09T16:00:00.000Z","cp":5783.05},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000510,"cp":5698.95},{"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":2143,"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":68,"hotSpots":[""]}}