window.pageData = {"fund":{"_id":3000000023299,"name":"汇添富中证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":"023299","tickerId":23299,"shortName":"汇添富中证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":"2025-03-27T16:00:00.000Z","pinyin":"htfzza500zszqxzqtzjj","fundCollectionId":4000050460000,"followedNum":1,"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":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"吴振翔","stockType":"fund_manager","stockCode":"db20059913","exchange":"fm","tickerId":232624100070},{"name":"王星星","stockType":"fund_manager","stockCode":"db20908993","exchange":"fm","tickerId":232424239530}],"hotMetrics":{"fss":{"stockId":3000000023299,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.11789999999999999,"f_ind_h_s_r":0.8820999999999999,"f_h_a":21150,"f_ind_h_s_r_c_hy":-0.11080000000000023,"f_ins_h_s_r_c_hy":0.1108},"fpr":{"stockId":3000000023299,"type":"fpr","f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.06372800273364086,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.35265616888735074,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.26901932966838094,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.28401360544217685,"f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.29793351302785265,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.3308009550683742},"fp":{"stockId":3000000023299,"type":"fp","last_data_date":"2026-04-29T16:00:00.000Z","f_cagr_p_r_fs":0.4594245508327375,"f_p_r_m1":0.08092816729929098,"f_p_r_m3":0.04914500208536099,"f_p_r_m6":0.12132243684992638,"f_p_r_fys":0.11642872993564679,"f_p_r_y1":0.4970243999206516},"ff":{"stockId":3000000023299,"type":"ff","f_fr_d":"2026-03-19T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.002,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000023299,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.5093,"f_nv_cr":0.0001325293221126067},"f_as":{"stockId":3000000023299,"type":"f_as","f_tas":1028609135.8315,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023298,"__csrcFundId":14818,"stockCode":"023298","masterFundShortName":"汇添富中证A500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23298,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"汇添富中证A500指数增强(023298)","lastUpdated":"2026-05-01T17:12:43.426Z","name":"汇添富中证A500指数增强型证券投资基金","pinyin":"htfzza500zszqxzqtzjj","fundCollectionId":4000050460000,"__indexSourceEastMoney":1,"setUpAssetScale":221913488.44,"setUpDate":"2025-03-26T16:00:00.000Z","setUpShares":221913488.44,"inceptionDate":"2025-03-27T16:00:00.000Z","__indexSourceCsi":1,"followedNum":9,"memoNum":1,"indexFundFlag":1,"indexId":1000000000510}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023298,"stockId":300750,"holdings":235540,"marketCap":94616418,"netValueRatio":0.0379,"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":3000000023298,"stockId":600519,"holdings":52200,"marketCap":75690000,"netValueRatio":0.0303,"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":3000000023298,"stockId":300308,"holdings":104100,"marketCap":59275581,"netValueRatio":0.0238,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023298,"stockId":601318,"holdings":1005115,"marketCap":57070429,"netValueRatio":0.0229,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023298,"stockId":601899,"holdings":1573200,"marketCap":51475104,"netValueRatio":0.0206,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023298,"stockId":600036,"holdings":1153300,"marketCap":45347756,"netValueRatio":0.0182,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023298,"stockId":300502,"holdings":98057,"marketCap":43423561,"netValueRatio":0.0174,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023298,"stockId":333,"holdings":382420,"marketCap":29197767,"netValueRatio":0.0117,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023298,"stockId":2475,"holdings":566300,"marketCap":27895938,"netValueRatio":0.0112,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023298,"stockId":600276,"holdings":494613,"marketCap":27312529,"netValueRatio":0.0109,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.5093},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.5091},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4934},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.5009},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4992},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.5},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.5052},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4924},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4873},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.479},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4756},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4556},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.461},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4427},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4434},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4245},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4321},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3823},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3741},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3887},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4064},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3807},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3963},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3943},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.385},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4038},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3782},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3535},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4026},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4121},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4422},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4329},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4479},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.451},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4618},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4681},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4592},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4391},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4515},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4442},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4283},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4398},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4722},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4679},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4676},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4688},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4545},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.438},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4606},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4536},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4515},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4483},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4196},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.422},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4373},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4255},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3963},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4386},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4469},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4448},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4352},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4312},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.431},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4278},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4244},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4142},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.42},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4112},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.413},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4047},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4042},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.4123},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.402},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3898},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3981},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3968},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.374},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3519},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3576},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3524},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3577},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3515},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3485},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3419},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3379},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.324},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3169},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3214},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2976},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3158},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3208},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.313},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3245},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3252},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3349},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3239},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3115},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3092},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3163},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3241},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3108},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3036},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3032},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2976},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2837},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2825},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3185},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3285},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3257},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3383},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3414},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3609},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3422},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.343},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3505},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.346},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3476},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3282},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3202},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3348},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3294},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.346},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3568},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3401},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3476},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3302},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3149},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.31},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3121},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2886},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2801},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3097},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3115},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.289},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3112},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3181},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3407},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3171},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3077},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2899},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.3021},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2928},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2762},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2828},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.275},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2742},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2868},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.277},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2774},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2769},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.279},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2509},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.25},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2576},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2507},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2207},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2461},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2543},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2665},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2567},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.245},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2274},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2474},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2472},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.2224},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1994},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1958},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1816},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1867},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1796},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1689},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1746},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1626},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1572},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1512},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1519},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1525},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1473},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.138},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1329},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1371},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.157},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1573},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.151},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1468},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.151},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1415},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1423},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1327},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1236},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1176},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1093},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1125},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1134},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1108},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1045},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0976},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.1001},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0899},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0932},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0915},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0834},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0845},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0793},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0723},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.074},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0771},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0624},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0485},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0442},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0435},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.053},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0531},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0531},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0516},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0593},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0566},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0475},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0526},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0501},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0505},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0492},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0449},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0419},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0465},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0394},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0391},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0428},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0474},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0551},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0569},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0494},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0427},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.042},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0445},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.052},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0427},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0407},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0307},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0318},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.026},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0204},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0082},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0096},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0087},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0114},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0114},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0117},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0095},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1.0084},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":0.9989},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":0.9931},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":0.9977},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000023299,"lxr_nv_fc":1}],"indexCandlestickList":[{"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":2077,"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":67,"hotSpots":[""]}}