window.pageData = {"fund":{"_id":3000000022486,"name":"国金中证A500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022486","tickerId":22486,"shortName":"国金中证A500指数增强C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-11-21T16:00:00.000Z","pinyin":"gjzza500zszqxzqtzjj","fundCollectionId":4000050690000,"followedNum":5,"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":"50690000","tickerId":50690000,"name":"国金基金管理有限公司"},"managers":[{"name":"姚加红","stockType":"fund_manager","stockCode":"db20735931","exchange":"fm","tickerId":251008234430}],"hotMetrics":{"fss":{"stockId":3000000022486,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.5986,"f_ind_h_s_r":0.4014,"f_h_a":13322},"fpr":{"stockId":3000000022486,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.25760028782155064,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.40684281842818426,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.2976232086682978,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.12333110814419225,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.2972972972972973,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.3623524451939292},"fp":{"stockId":3000000022486,"type":"fp","f_p_r_d1":-0.0022482893450637143,"f_cagr_p_r_fs":0.32045034301844577,"f_cagr_p_r_fs_sic":137,"f_cagr_p_r_fs_sirp":0.1323529411764706,"f_p_r_m1":0.004151017987745309,"f_p_r_m1_sic":134,"f_p_r_m1_sirp":0.03759398496240601,"f_p_r_fys":0.1617624637902133,"f_p_r_fys_sic":107,"f_p_r_fys_sirp":0.16981132075471697,"f_p_r_m3":0.07748868778280649,"f_p_r_m3_sic":70,"f_p_r_m3_sirp":0.10144927536231885,"last_data_date":"2026-06-15T16:00:00.000Z","f_p_r_m6":0.20645978467384563,"f_p_r_y1":0.45517043826983783,"f_i_d":"2024-11-21T16:00:00.000Z"},"ff":{"stockId":3000000022486,"type":"ff","f_m_f_r":0.008,"f_c_f_r":0.001,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-01-14T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000022486,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.524,"f_nv_cr":0.004415738482831388},"f_as":{"stockId":3000000022486,"type":"f_as","f_tas":2517725739.5895996,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022485,"__csrcFundId":14443,"stockCode":"022485","masterFundShortName":"国金中证A500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22485,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国金中证A500指数增强(022485)","lastUpdated":"2026-06-12T17:11:47.610Z","name":"国金中证A500指数增强型证券投资基金","pinyin":"gjzza500zszqxzqtzjj","fundCollectionId":4000050690000,"setUpAssetScale":197327798.98,"setUpDate":"2024-11-17T16:00:00.000Z","setUpShares":197327798.98,"inceptionDate":"2024-11-21T16:00:00.000Z","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":13,"memoNum":2,"indexFundFlag":1,"indexId":1000000000510}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022485,"stockId":300750,"holdings":546271,"marketCap":219437060,"netValueRatio":0.0515,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022485,"stockId":600519,"holdings":96100,"marketCap":139345000,"netValueRatio":0.0327,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022485,"stockId":603986,"holdings":427107,"marketCap":101694176,"netValueRatio":0.0238,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022485,"stockId":300394,"holdings":313300,"marketCap":94491280,"netValueRatio":0.0222,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022485,"stockId":2916,"holdings":393510,"marketCap":86379380,"netValueRatio":0.0203,"quarterlyChange":-0.05501743510267354,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022485,"stockId":338,"holdings":3498820,"marketCap":84811396,"netValueRatio":0.0199,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022485,"stockId":600010,"holdings":33395160,"marketCap":83821851,"netValueRatio":0.0197,"quarterlyChange":0.054621848739495604,"stock":{"stockCode":"600010","exchange":"sh","stockType":"company","tickerId":600010,"name":"包钢股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022485,"stockId":2008,"holdings":1249400,"marketCap":76563232,"netValueRatio":0.018,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022485,"stockId":600362,"holdings":1777748,"marketCap":76443164,"netValueRatio":0.0179,"quarterlyChange":-0.21704297159504715,"stock":{"stockCode":"600362","exchange":"sh","stockType":"company","tickerId":600362,"name":"江西铜业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022485,"stockId":725,"holdings":17627400,"marketCap":68923134,"netValueRatio":0.0162,"quarterlyChange":-0.07125890736342011,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方Ａ"}}],"bondHoldings":[{"_id":"69e8fbb61398d79843003d56","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022485,"stockCode":"019827","stockName":"26国债01","holdings":300000,"marketCap":30079208,"netValueRatio":0.0071,"lastUpdated":"2026-04-22T16:47:50.682Z"}]},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.524},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5173},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4793},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4641},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4723},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4927},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4603},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5003},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.53},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5277},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5206},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5002},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5206},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5393},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5315},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.541},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.543},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5365},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5072},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5381},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5264},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5168},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5177},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5341},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5644},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5466},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5513},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.526},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5317},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.5163},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.487},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4889},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4631},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4694},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4689},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4697},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4816},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4735},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.464},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4561},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.46},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4379},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4468},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4269},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4228},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4029},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4116},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3608},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3624},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3721},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3873},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3556},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3786},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3786},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3682},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3818},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3573},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3322},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3788},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3809},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4101},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3986},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4144},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4129},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4193},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4263},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.424},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4013},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.407},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4056},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3932},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4025},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4369},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4354},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4319},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4314},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4128},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3967},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4175},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4095},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4093},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4093},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3789},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3814},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4044},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3914},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.361},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3933},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4024},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4132},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4135},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4143},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4134},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.4014},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3951},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.388},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3956},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3907},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3884},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3753},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3713},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3805},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3619},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3539},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3625},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3573},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.339},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3118},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3185},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3168},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3285},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3165},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3158},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3038},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2988},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2838},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2805},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2873},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2632},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2783},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2915},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2845},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2966},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2977},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3026},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2866},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2789},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2787},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2877},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2966},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.285},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2751},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2759},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2653},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2486},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2492},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2921},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3004},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2959},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3098},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3094},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.328},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3111},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3157},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3251},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3234},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3218},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3043},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2987},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3133},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3085},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3181},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.322},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3074},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3128},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2979},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2837},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2801},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2828},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2609},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2548},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2831},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2774},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2613},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2812},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2854},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.3119},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2879},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2797},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2645},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2797},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2749},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2558},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2609},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2578},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2559},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2697},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2588},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2581},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2547},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2558},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2287},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2277},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2401},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2318},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1991},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2222},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2323},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2417},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2356},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2268},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2089},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2219},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.2215},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.199},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.18},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1767},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1618},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1657},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1561},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1492},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.155},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1451},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1418},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1334},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1329},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1343},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1324},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1247},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.122},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1261},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1463},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1459},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1428},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1405},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1441},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.135},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1374},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1267},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1167},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1094},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1013},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1037},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1037},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.1012},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0979},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0919},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0928},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.082},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0869},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0865},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0785},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0784},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0768},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0724},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0733},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0752},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0605},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0457},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0416},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0405},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0492},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0476},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0473},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0449},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0518},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0514},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0444},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0499},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0475},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0474},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0446},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0403},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0384},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0432},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0386},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0382},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0411},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0442},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0522},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0543},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0502},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0455},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0466},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0482},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0581},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0499},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0498},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0373},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0408},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0335},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0301},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.015},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.012},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0109},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0146},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0123},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0149},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0075},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0109},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9982},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9952},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9935},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9975},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9984},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9926},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9871},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9749},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9654},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9488},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.016},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0182},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0187},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0148},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0236},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0309},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.031},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0307},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0271},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0246},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.034},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0398},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0396},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0375},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0383},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0186},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0211},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0245},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0207},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.023},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0257},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0113},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0086},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0072},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0051},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0192},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0149},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0079},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0165},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0146},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0059},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0083},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0008},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0104},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0077},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0007},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0031},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9959},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9997},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9952},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9838},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9707},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9745},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9743},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9677},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9668},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9748},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.974},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9477},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9593},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9986},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0121},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0049},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0125},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0167},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":1.0026},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000022486,"lxr_nv_fc":0.9858}],"indexCandlestickList":[{"stockId":1000000000510,"date":"2026-06-16T16:00:00.000Z","cp":6188.1},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000510,"cp":6111.86},{"stockId":1000000000510,"date":"2026-06-14T16:00:00.000Z","cp":6099.19},{"stockId":1000000000510,"date":"2026-06-11T16:00:00.000Z","cp":5931.65},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000510,"cp":5872.7},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000510,"cp":5902.97},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000510,"cp":5981.78},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000510,"cp":5855.89},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000000510,"cp":6009.39},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000510,"cp":6113.49},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000000510,"cp":6144.49},{"stockId":1000000000510,"date":"2026-06-01T16:00:00.000Z","cp":6111.15},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000510,"cp":6030.69},{"stockId":1000000000510,"date":"2026-05-28T16:00:00.000Z","cp":6100.14},{"stockId":1000000000510,"date":"2026-05-27T16:00:00.000Z","cp":6169.84},{"stockId":1000000000510,"date":"2026-05-26T16:00:00.000Z","cp":6159.17},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000510,"cp":6228.65},{"stockId":1000000000510,"date":"2026-05-24T16:00:00.000Z","cp":6211.1},{"stockId":1000000000510,"date":"2026-05-21T16:00:00.000Z","cp":6115.18},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000510,"cp":6019.55},{"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":2248,"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":72,"hotSpots":[""]}}