window.pageData = {"fund":{"_id":3000000022770,"stockCode":"022770","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22770,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"兴业中证A500指数增强A","name":"兴业中证A500指数增强型证券投资基金","pinyin":"xyzza500zszqxzqtzjj","fundCollectionId":4000050810000,"setUpAssetScale":192219227.15,"setUpDate":"2025-01-22T16:00:00.000Z","setUpShares":192219227.15,"inceptionDate":"2025-01-23T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000510,"masterFundShortName":"兴业中证A500指数增强","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":"50810000","tickerId":50810000,"name":"兴业基金管理有限公司"},"managers":[{"name":"楼华锋","stockType":"fund_manager","stockCode":"8801411386","exchange":"fm","tickerId":120806166770}],"hotMetrics":{"fss":{"stockId":3000000022770,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":331,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000022770,"type":"fpr","f_p_r_m1_ssc":6028,"f_p_r_m1_ssrp":0.588186494109839,"f_cagr_p_r_fs_ssc":6139,"f_cagr_p_r_fs_ssrp":0.2885304659498208,"f_p_r_m3_ssc":5833,"f_p_r_m3_ssrp":0.60099451303155,"f_p_r_m6_ssc":5596,"f_p_r_m6_ssrp":0.5560321715817694,"f_p_r_fys_ssc":5548,"f_p_r_fys_ssrp":0.5950964485307373,"f_p_r_y1_ssc":4872,"f_p_r_y1_ssrp":0.5458838020940259},"fp":{"stockId":3000000022770,"type":"fp","f_cagr_p_r_fs":0.11912005980308571,"f_p_r_d1":-0.001595850787951325,"f_cagr_p_r_fs_sic":137,"f_cagr_p_r_fs_sirp":0.6838235294117647,"f_p_r_m1":-0.11191958592753737,"f_p_r_m1_sic":134,"f_p_r_m1_sirp":0.9624060150375939,"last_data_date":"2026-07-23T16:00:00.000Z","f_p_r_m3":-0.06603029346797107,"f_p_r_m6":-0.06933417184183643,"f_p_r_fys":-0.01848781296634061,"f_p_r_y1":0.10510594604685908,"f_i_d":"2025-01-23T16:00:00.000Z"},"ff":{"stockId":3000000022770,"type":"ff","f_fr_d":"2026-06-22T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.001,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000022770,"type":"f_nlacan","f_nv_d":"2026-07-23T16:00:00.000Z","f_nv":1.1839,"f_nv_cr":-0.017999336429993407},"f_as":{"stockId":3000000022770,"type":"f_as","f_tas":17709836.5052,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022771,"name":"兴业中证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":"022771","tickerId":22771,"shortName":"兴业中证A500指数增强C","currency":"CNY","__csrcFundId":14640,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:05:51.517Z","inceptionDate":"2025-01-23T16:00:00.000Z","pinyin":"xyzza500zszqxzqtzjj","fundCollectionId":4000050810000,"__indexSourceEastMoney":1,"indexId":1000000000510}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000022770,"stockId":300308,"holdings":900,"marketCap":1143000,"netValueRatio":0.0496,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000022770,"stockId":300750,"holdings":2200,"marketCap":864622,"netValueRatio":0.0375,"quarterlyChange":-0.03339033249288592,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000022770,"stockId":300502,"holdings":1120,"marketCap":679840,"netValueRatio":0.0295,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000022770,"stockId":688256,"holdings":400,"marketCap":638220,"netValueRatio":0.0277,"quarterlyChange":1.3570617952087578,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000022770,"stockId":603986,"holdings":600,"marketCap":489000,"netValueRatio":0.0212,"quarterlyChange":2.190144730942992,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000022770,"stockId":600519,"holdings":400,"marketCap":474196,"netValueRatio":0.0206,"quarterlyChange":-0.1456348868054943,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000022770,"stockId":601899,"holdings":14700,"marketCap":369558,"netValueRatio":0.016,"quarterlyChange":-0.22181667416566764,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000022770,"stockId":688981,"holdings":2302,"marketCap":365603,"netValueRatio":0.0159,"quarterlyChange":0.6573098194719813,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000022770,"stockId":2371,"holdings":400,"marketCap":353824,"netValueRatio":0.0153,"quarterlyChange":0.8866990871086085,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000022770,"stockId":603259,"holdings":2700,"marketCap":336177,"netValueRatio":0.0146,"quarterlyChange":0.3089819183515621,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}}],"lastFsMetrics":{"latestTurnoverRate":7.873395090858893,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1839},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2056},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2008},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.208},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1569},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1533},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2124},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2447},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2531},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2232},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2592},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2913},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2513},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2665},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2855},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2927},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2867},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.3331},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.3426},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.322},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.3108},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.3542},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.3331},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.3221},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.3604},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.3281},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.3165},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2983},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2931},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2542},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2404},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2467},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2655},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2344},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2639},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2908},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2955},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2863},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2669},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.281},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.3008},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.294},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.3081},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.3028},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2828},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2571},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2829},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2753},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2676},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2709},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2905},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.3143},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.301},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.3025},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2842},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2884},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2825},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2686},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2743},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2619},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2682},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2676},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2791},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2864},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.278},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2773},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2702},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2703},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2579},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2609},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.244},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2466},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2287},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.237},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1922},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1906},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.205},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2222},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2033},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2144},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2129},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2029},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2178},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.198},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1796},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2235},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2281},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2533},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2476},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2622},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2673},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.275},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2789},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2729},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2585},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2653},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2608},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2478},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2607},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2886},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2837},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2847},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2887},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2772},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.257},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2758},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.272},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2727},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2692},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2525},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2529},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2652},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2541},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2342},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2668},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2846},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.282},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2722},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2706},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2721},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.27},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2686},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2619},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2623},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2547},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2541},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2479},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2473},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2571},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2448},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2345},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2379},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2438},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2269},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2062},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2083},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2059},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.213},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2084},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2072},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1959},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1944},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1819},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1759},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1801},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1615},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1744},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1827},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1731},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1855},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1812},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1909},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1861},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1743},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1727},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1769},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1846},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1665},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1603},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1579},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1546},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1403},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1365},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1645},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1699},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1672},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1789},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1879},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2045},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1895},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1889},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1984},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1976},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2018},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1845},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1814},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1992},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1957},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2043},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2174},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1993},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.2044},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1855},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1732},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1688},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1737},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1551},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.148},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1798},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1816},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1606},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1805},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1843},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1963},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1744},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1674},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1537},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1599},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1541},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1378},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.137},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1365},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1322},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1465},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1383},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.14},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1426},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1498},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1268},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1281},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1331},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1254},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1039},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1217},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1311},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1431},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1405},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1327},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1216},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1393},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1377},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1205},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1052},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.1024},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0917},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0968},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0916},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0781},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0835},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0747},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0732},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0653},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0647},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0669},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0629},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0542},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0494},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0508},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0695},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0713},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.068},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0663},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0713},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0619},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0644},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.054},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0432},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0384},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.032},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0346},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0361},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0356},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0306},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0242},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.025},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.016},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0194},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.02},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0141},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0143},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0117},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0078},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0076},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0116},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9995},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9867},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9818},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9808},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9912},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9934},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9936},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9921},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0005},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.998},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9905},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9963},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9933},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9939},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9938},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9889},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9874},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9928},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9847},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9856},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9882},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9901},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9984},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0033},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9987},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9922},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9899},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9928},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0006},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9912},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9909},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9791},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.982},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9767},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9704},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9577},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9579},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9582},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9621},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9577},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9598},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.954},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9548},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9455},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9426},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9433},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9475},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9491},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9434},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9377},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9253},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9167},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9076},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9838},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9899},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9911},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9881},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9948},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9976},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9949},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9966},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9958},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9947},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0068},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0125},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0155},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0124},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0132},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0011},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0042},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.003},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.001},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0026},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0043},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9992},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9986},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9977},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":0.9972},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0008},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0012},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0005},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.001},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0013},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0007},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0004},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1.0003},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022770,"lxr_nv_fc":1}],"indexCandlestickList":[{"stockId":1000000000510,"date":"2026-07-23T16:00:00.000Z","cp":5703.87},{"date":"2026-07-22T16:00:00.000Z","stockId":1000000000510,"cp":5814.56},{"stockId":1000000000510,"date":"2026-07-21T16:00:00.000Z","cp":5803.77},{"stockId":1000000000510,"date":"2026-07-20T16:00:00.000Z","cp":5839.91},{"stockId":1000000000510,"date":"2026-07-19T16:00:00.000Z","cp":5622.82},{"stockId":1000000000510,"date":"2026-07-16T16:00:00.000Z","cp":5577.7},{"stockId":1000000000510,"date":"2026-07-15T16:00:00.000Z","cp":5825.99},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000510,"cp":5943.88},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000000510,"cp":5984.37},{"stockId":1000000000510,"date":"2026-07-12T16:00:00.000Z","cp":5851.82},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000000510,"cp":6005.87},{"stockId":1000000000510,"date":"2026-07-08T16:00:00.000Z","cp":6120.87},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000510,"cp":5952.43},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000000510,"cp":6023.6},{"stockId":1000000000510,"date":"2026-07-05T16:00:00.000Z","cp":6097.12},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000000510,"cp":6117.37},{"stockId":1000000000510,"date":"2026-07-01T16:00:00.000Z","cp":6076.25},{"stockId":1000000000510,"date":"2026-06-30T16:00:00.000Z","cp":6277.78},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000510,"cp":6314.99},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000000510,"cp":6222.36},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000510,"cp":6147.45},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000510,"cp":6343.21},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000000510,"cp":6247.01},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000510,"cp":6182.57},{"stockId":1000000000510,"date":"2026-06-21T16:00:00.000Z","cp":6373.56},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000000510,"cp":6219.79},{"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":2403,"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":73,"hotSpots":[""]}}