window.pageData = {"fund":{"_id":3000000023341,"stockCode":"023341","masterFundShortName":"中海中证A500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23341,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中海中证A500指数增强A","name":"中海中证A500指数增强型证券投资基金","pinyin":"zhzza500zszqxzqtzjj","fundCollectionId":4000050350000,"setUpAssetScale":11124912.62,"setUpDate":"2025-05-07T16:00:00.000Z","setUpShares":11124912.62,"inceptionDate":"2025-05-08T16:00:00.000Z","indexFundFlag":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":"50350000","tickerId":50350000,"name":"中海基金管理有限公司"},"managers":[{"name":"梅寓寒","stockType":"fund_manager","stockCode":"db20820531","exchange":"fm","tickerId":132508210010}],"hotMetrics":{"fss":{"stockId":3000000023341,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.0048,"f_ind_h_s_r":0.9952,"f_h_a":113},"fpr":{"stockId":3000000023341,"type":"fpr","f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.1750667556742323,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.17869241192411925,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.2777001048584411,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.3712563915266618,"f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.3432271991365353,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.551433389544688},"fp":{"stockId":3000000023341,"type":"fp","last_data_date":"2026-06-16T16:00:00.000Z","f_cagr_p_r_fs":0.26078043165329623,"f_p_r_m1":0.0551245406288281,"f_p_r_m3":0.11302549965541009,"f_p_r_m6":0.1553250469462577,"f_p_r_fys":0.13273715588286872,"f_p_r_y1":0.29148340663734507,"f_i_d":"2025-05-08T16:00:00.000Z"},"ff":{"stockId":3000000023341,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000023341,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":1.292,"f_nv_cr":0.01580312917682214},"f_as":{"stockId":3000000023341,"type":"f_as","f_tas":4887829.4290000005,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023342,"name":"中海中证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":"023342","tickerId":23342,"shortName":"中海中证A500指数增强C","currency":"CNY","__csrcFundId":15024,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-12T17:08:26.465Z","inceptionDate":"2025-05-15T16:00:00.000Z","pinyin":"zhzza500zszqxzqtzjj","fundCollectionId":4000050350000,"__indexSourceEastMoney":1,"indexId":1000000000510}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023341,"stockId":300308,"holdings":6500,"marketCap":3701165,"netValueRatio":0.0282,"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":3000000023341,"stockId":300750,"holdings":9004,"marketCap":3616906,"netValueRatio":0.0275,"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":3000000023341,"stockId":600519,"holdings":1700,"marketCap":2465000,"netValueRatio":0.0188,"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":3000000023341,"stockId":600900,"holdings":90800,"marketCap":2455232,"netValueRatio":0.0187,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023341,"stockId":601899,"holdings":73300,"marketCap":2398376,"netValueRatio":0.0182,"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":3000000023341,"stockId":603259,"holdings":23400,"marketCap":2295540,"netValueRatio":0.0175,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023341,"stockId":333,"holdings":27900,"marketCap":2130165,"netValueRatio":0.0162,"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":3000000023341,"stockId":688256,"holdings":2141,"marketCap":2104603,"netValueRatio":0.016,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023341,"stockId":601288,"holdings":307100,"marketCap":2057570,"netValueRatio":0.0157,"quarterlyChange":-0.12760416666666685,"stock":{"stockCode":"601288","exchange":"sh","stockType":"company","tickerId":601288,"name":"农业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023341,"stockId":600036,"holdings":48400,"marketCap":1903088,"netValueRatio":0.0145,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}}],"bondHoldings":[{"_id":"69e8fbca1398d79843003e9f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023341,"stockCode":"019773","stockName":"25国债08","holdings":70000,"marketCap":7092921,"netValueRatio":0.054,"lastUpdated":"2026-04-22T16:48:10.470Z"}],"lastFsMetrics":{"latestTurnoverRate":3.0788467740088006,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.292},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2719},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2663},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2267},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2105},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.214},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2251},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1968},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2268},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.254},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2606},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2523},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2377},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2514},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2591},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2587},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2547},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2462},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2302},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2067},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2306},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2232},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2197},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2245},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2447},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2672},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2547},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2518},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2335},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2423},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2375},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2194},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.222},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2065},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2088},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2071},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2111},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2138},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2075},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2042},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1984},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.198},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1846},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1868},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1725},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1742},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1592},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1669},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1296},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1309},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1385},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1514},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.127},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1361},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1388},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1294},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1434},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1254},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1075},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1428},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1455},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1673},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1608},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1697},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1733},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1819},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1888},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1868},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1696},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1816},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1779},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1688},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1809},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2093},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2061},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2102},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2074},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1961},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1848},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1997},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1968},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1966},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1948},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.174},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1769},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1883},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1849},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1642},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1948},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2035},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2096},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2044},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2011},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.2013},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1997},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1977},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1879},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1959},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.19},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1914},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1851},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1809},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1907},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1824},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1727},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1808},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1794},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1675},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1406},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1427},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1408},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1452},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1388},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1382},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1338},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1306},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.118},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.111},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1183},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.094},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1073},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1122},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1018},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1102},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1095},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1123},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1062},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0938},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0887},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0915},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0973},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0879},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0825},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0829},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0786},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0666},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0647},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0907},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0966},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0932},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1035},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1118},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1281},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1135},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1146},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1236},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1255},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1297},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1119},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1076},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1204},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1251},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1429},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1547},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1359},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1424},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.127},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1098},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1082},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1128},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0954},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0879},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1153},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1203},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1004},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1231},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1307},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1506},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1319},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.123},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1068},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1192},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1118},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0983},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0979},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0926},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0948},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.1024},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0896},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0881},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.089},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0936},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0703},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0696},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0731},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0676},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.038},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0655},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0702},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0845},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0822},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0761},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0634},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0828},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0802},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0652},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0496},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0476},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0345},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0393},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0329},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.022},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0264},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0199},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0186},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.014},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0145},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.015},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0121},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0081},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0059},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.007},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.017},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0182},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0175},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0172},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0199},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0165},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0177},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0119},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0074},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0059},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0042},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0046},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.005},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0046},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0039},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0034},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0037},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0028},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0028},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0028},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0025},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0022},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0019},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0015},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0014},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0016},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0009},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0005},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0005},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0004},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0004},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0004},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1.0003},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":0.9995},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":0.9986},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":0.9984},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":0.9982},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":0.9982},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023341,"lxr_nv_fc":1}],"indexCandlestickList":[{"stockId":1000000000510,"date":"2026-06-16T16:00:00.000Z","cp":6188.1},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000510,"cp":6111.86},{"stockId":1000000000510,"date":"2026-06-14T16:00:00.000Z","cp":6099.19},{"stockId":1000000000510,"date":"2026-06-11T16:00:00.000Z","cp":5931.65},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000510,"cp":5872.7},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000510,"cp":5902.97},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000510,"cp":5981.78},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000510,"cp":5855.89},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000000510,"cp":6009.39},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000510,"cp":6113.49},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000000510,"cp":6144.49},{"stockId":1000000000510,"date":"2026-06-01T16:00:00.000Z","cp":6111.15},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000510,"cp":6030.69},{"stockId":1000000000510,"date":"2026-05-28T16:00:00.000Z","cp":6100.14},{"stockId":1000000000510,"date":"2026-05-27T16:00:00.000Z","cp":6169.84},{"stockId":1000000000510,"date":"2026-05-26T16:00:00.000Z","cp":6159.17},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000510,"cp":6228.65},{"stockId":1000000000510,"date":"2026-05-24T16:00:00.000Z","cp":6211.1},{"stockId":1000000000510,"date":"2026-05-21T16:00:00.000Z","cp":6115.18},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000510,"cp":6019.55},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000510,"cp":6130.45},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000510,"cp":6121.09},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000510,"cp":6084.51},{"stockId":1000000000510,"date":"2026-05-14T16:00:00.000Z","cp":6105.87},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000510,"cp":6182.97},{"stockId":1000000000510,"date":"2026-05-12T16:00:00.000Z","cp":6318.04},{"stockId":1000000000510,"date":"2026-05-11T16:00:00.000Z","cp":6249.23},{"stockId":1000000000510,"date":"2026-05-10T16:00:00.000Z","cp":6262.31},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000510,"cp":6154.27},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000510,"cp":6183.01},{"stockId":1000000000510,"date":"2026-05-05T16:00:00.000Z","cp":6135.86},{"stockId":1000000000510,"date":"2026-04-29T16:00:00.000Z","cp":6020.44},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000510,"cp":6013.41},{"stockId":1000000000510,"date":"2026-04-27T16:00:00.000Z","cp":5929.56},{"stockId":1000000000510,"date":"2026-04-26T16:00:00.000Z","cp":5965.38},{"stockId":1000000000510,"date":"2026-04-23T16:00:00.000Z","cp":5952.46},{"stockId":1000000000510,"date":"2026-04-22T16:00:00.000Z","cp":5973.41},{"stockId":1000000000510,"date":"2026-04-21T16:00:00.000Z","cp":6006.67},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000510,"cp":5959.66},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000510,"cp":5954.83},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000510,"cp":5913.84},{"stockId":1000000000510,"date":"2026-04-15T16:00:00.000Z","cp":5914.06},{"stockId":1000000000510,"date":"2026-04-14T16:00:00.000Z","cp":5837.45},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000510,"cp":5865.35},{"stockId":1000000000510,"date":"2026-04-12T16:00:00.000Z","cp":5792.78},{"stockId":1000000000510,"date":"2026-04-09T16:00:00.000Z","cp":5783.05},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000510,"cp":5698.95},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000510,"cp":5728.38},{"stockId":1000000000510,"date":"2026-04-06T16:00:00.000Z","cp":5510.74},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000510,"cp":5501.88},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000510,"cp":5550.74},{"stockId":1000000000510,"date":"2026-03-31T16:00:00.000Z","cp":5626.33},{"stockId":1000000000510,"date":"2026-03-30T16:00:00.000Z","cp":5526.73},{"stockId":1000000000510,"date":"2026-03-29T16:00:00.000Z","cp":5594.45},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000510,"cp":5600.34},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000510,"cp":5552.78},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000510,"cp":5633.1},{"stockId":1000000000510,"date":"2026-03-23T16:00:00.000Z","cp":5542.36},{"stockId":1000000000510,"date":"2026-03-22T16:00:00.000Z","cp":5466.9},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000510,"cp":5659.05},{"stockId":1000000000510,"date":"2026-03-18T16:00:00.000Z","cp":5688.63},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000510,"cp":5802.65},{"stockId":1000000000510,"date":"2026-03-16T16:00:00.000Z","cp":5767.73},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000510,"cp":5835.28},{"stockId":1000000000510,"date":"2026-03-12T16:00:00.000Z","cp":5844.62},{"stockId":1000000000510,"date":"2026-03-11T16:00:00.000Z","cp":5888.21},{"stockId":1000000000510,"date":"2026-03-10T16:00:00.000Z","cp":5919.99},{"stockId":1000000000510,"date":"2026-03-09T16:00:00.000Z","cp":5890},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000510,"cp":5804.09},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000510,"cp":5859.12},{"stockId":1000000000510,"date":"2026-03-04T16:00:00.000Z","cp":5843.49},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000510,"cp":5784.57},{"stockId":1000000000510,"date":"2026-03-02T16:00:00.000Z","cp":5840.58},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000510,"cp":5984.75},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000510,"cp":5965.35},{"stockId":1000000000510,"date":"2026-02-25T16:00:00.000Z","cp":5961.51},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000510,"cp":5967.3},{"stockId":1000000000510,"date":"2026-02-23T16:00:00.000Z","cp":5910.73},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000510,"cp":5840.73},{"stockId":1000000000510,"date":"2026-02-11T16:00:00.000Z","cp":5923.15},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000510,"cp":5896.15},{"stockId":1000000000510,"date":"2026-02-09T16:00:00.000Z","cp":5903.47},{"stockId":1000000000510,"date":"2026-02-08T16:00:00.000Z","cp":5899.22},{"stockId":1000000000510,"date":"2026-02-05T16:00:00.000Z","cp":5792.01},{"stockId":1000000000510,"date":"2026-02-04T16:00:00.000Z","cp":5817.6},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000510,"cp":5886.58},{"stockId":1000000000510,"date":"2026-02-02T16:00:00.000Z","cp":5852.15},{"stockId":1000000000510,"date":"2026-02-01T16:00:00.000Z","cp":5742.49},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000510,"cp":5898.13},{"stockId":1000000000510,"date":"2026-01-28T16:00:00.000Z","cp":5968.91},{"stockId":1000000000510,"date":"2026-01-27T16:00:00.000Z","cp":5951.1},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000510,"cp":5930.42},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000510,"cp":5925.53},{"stockId":1000000000510,"date":"2026-01-22T16:00:00.000Z","cp":5935.11},{"stockId":1000000000510,"date":"2026-01-21T16:00:00.000Z","cp":5911.78},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000510,"cp":5904.57},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000510,"cp":5878.74},{"stockId":1000000000510,"date":"2026-01-18T16:00:00.000Z","cp":5905.94},{"stockId":1000000000510,"date":"2026-01-15T16:00:00.000Z","cp":5889.35},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000510,"cp":5914.56},{"stockId":1000000000510,"date":"2026-01-13T16:00:00.000Z","cp":5901.2},{"stockId":1000000000510,"date":"2026-01-12T16:00:00.000Z","cp":5901.21},{"stockId":1000000000510,"date":"2026-01-11T16:00:00.000Z","cp":5948.7},{"stockId":1000000000510,"date":"2026-01-08T16:00:00.000Z","cp":5881.95},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000510,"cp":5830.57},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000510,"cp":5860.25},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000510,"cp":5860.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000510,"cp":5763.3},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000510,"cp":5642.82},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000510,"cp":5658.69},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000510,"cp":5640.76},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000510,"cp":5667.82},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000510,"cp":5636.74},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000510,"cp":5622.52},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000510,"cp":5592.43},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000510,"cp":5580.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000510,"cp":5516.17},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000510,"cp":5486.26},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000510,"cp":5520.78},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000510,"cp":5414.93},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000510,"cp":5490.12},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000510,"cp":5530.39},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000510,"cp":5486.31},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000510,"cp":5532.59},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000510,"cp":5530.03},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000510,"cp":5561.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000510,"cp":5513.75},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000510,"cp":5461.75},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000510,"cp":5440.62},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000510,"cp":5471.19},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000510,"cp":5505.28},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000510,"cp":5440.94},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000510,"cp":5415.93},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000510,"cp":5422.52},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000510,"cp":5392.91},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000510,"cp":5334.31},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000510,"cp":5325.99},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000510,"cp":5475.55},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000510,"cp":5512.38},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000510,"cp":5496.54},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000510,"cp":5540.11},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000510,"cp":5563.5},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000510,"cp":5654.44},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000510,"cp":5574.51},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000510,"cp":5588.23},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000510,"cp":5635.39},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000510,"cp":5622.12},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000510,"cp":5633.52},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000510,"cp":5548.07},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000510,"cp":5535.37},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000510,"cp":5594.41},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000510,"cp":5583.72},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000510,"cp":5653.75},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000510,"cp":5703.99},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000510,"cp":5628.29},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000510,"cp":5658.85},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000510,"cp":5586.35},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000510,"cp":5510.46},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000510,"cp":5494.74},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000510,"cp":5516.48},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000510,"cp":5427.08},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000510,"cp":5392.97},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000510,"cp":5531.79},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000510,"cp":5534.09},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000510,"cp":5451.59},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000510,"cp":5550.3},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000510,"cp":5577.65},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000510,"cp":5708.29},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000510,"cp":5618.71},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000510,"cp":5579.03},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000510,"cp":5497.73},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000510,"cp":5561.13},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000510,"cp":5521.82},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000510,"cp":5446.02},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000510,"cp":5457.29},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000510,"cp":5433.29},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000510,"cp":5433.76},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000510,"cp":5492.41},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000510,"cp":5449.98},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000510,"cp":5448.41},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000510,"cp":5432.21},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000510,"cp":5454.27},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000510,"cp":5325.81},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000510,"cp":5314.41},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000510,"cp":5358.7},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000510,"cp":5333.07},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000510,"cp":5192.02},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000510,"cp":5323.49},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000510,"cp":5358.44},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000510,"cp":5418.52},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000510,"cp":5372.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000510,"cp":5327.88},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000510,"cp":5227.98},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000510,"cp":5304.51},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000510,"cp":5311.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000510,"cp":5198.91},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000510,"cp":5089.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000510,"cp":5075.22},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000510,"cp":5016.82},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000510,"cp":5038.68},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000510,"cp":4985.83},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000510,"cp":4939.05},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000510,"cp":4956.03},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000510,"cp":4907.8},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000510,"cp":4886.84},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000510,"cp":4852.41},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000510,"cp":4864.07},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000510,"cp":4866.34},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000510,"cp":4846.51},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000510,"cp":4814.07},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000510,"cp":4792.42},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000510,"cp":4813.39},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000510,"cp":4899.2},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000510,"cp":4910.19},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000510,"cp":4885.77},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000510,"cp":4871.12},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000510,"cp":4888.72},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000510,"cp":4844.33},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000510,"cp":4849.17},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000510,"cp":4808.62},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000510,"cp":4773.24},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000510,"cp":4749.74},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000510,"cp":4707.35},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000510,"cp":4717.89},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000510,"cp":4709.78},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000510,"cp":4707.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000510,"cp":4696.44},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000510,"cp":4676.05},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000510,"cp":4687.58},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000510,"cp":4639.96},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000510,"cp":4662.51},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000510,"cp":4656.91},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000510,"cp":4627.66},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000510,"cp":4636.79},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000510,"cp":4630.45},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000510,"cp":4601.77},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000510,"cp":4614.44},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000510,"cp":4631.27},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000510,"cp":4570.19},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000510,"cp":4509.89},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000510,"cp":4492.54},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000510,"cp":4499.82},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000510,"cp":4540.41},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000510,"cp":4537.18},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000510,"cp":4543.99},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000510,"cp":4532.8},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000510,"cp":4566.6},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000510,"cp":4567.49},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000510,"cp":4536.05},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000510,"cp":4562.77},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000510,"cp":4545.1},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000510,"cp":4549.54},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000510,"cp":4533.83},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000510,"cp":4512.07},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000510,"cp":4503.46},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000510,"cp":4532.18},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000510,"cp":4497.62},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000510,"cp":4504.86},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000510,"cp":4531.73},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000510,"cp":4549.89},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000510,"cp":4585.83},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000510,"cp":4599.67},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000510,"cp":4579.38},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000510,"cp":4552.41},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000510,"cp":4563.02},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000510,"cp":4578.18},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000510,"cp":4626.07},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000510,"cp":4584.7},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000510,"cp":4583.19},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000510,"cp":4526.24},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000510,"cp":4543.64},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000510,"cp":4517.5},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000510,"cp":4494.63},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000510,"cp":4435.81},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000510,"cp":4431.63},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000510,"cp":4432.14},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000510,"cp":4443.17},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000510,"cp":4435.18},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000510,"cp":4444.97},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000510,"cp":4436.51},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000510,"cp":4444.33},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000510,"cp":4413.14},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000510,"cp":4412.42},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000510,"cp":4415.38},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000510,"cp":4412.31},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000510,"cp":4417.52},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000510,"cp":4400.64},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000510,"cp":4376.28},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000510,"cp":4311.84},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000510,"cp":4259.31},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000510,"cp":4199.09},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000510,"cp":4554.25},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000510,"cp":4590.67},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000510,"cp":4596.44},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000510,"cp":4591.71},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000510,"cp":4627.14},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000510,"cp":4652.07},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000510,"cp":4638.73},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000510,"cp":4653.25},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000510,"cp":4661.75},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000510,"cp":4642.74},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000510,"cp":4718.18},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000510,"cp":4758.89},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000510,"cp":4765.55},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000510,"cp":4748.1},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000510,"cp":4755.15},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000510,"cp":4648.53},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000510,"cp":4676.3},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000510,"cp":4692.04},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000510,"cp":4677.52},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000510,"cp":4690.56},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000510,"cp":4704.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000510,"cp":4632.25},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000510,"cp":4613.8},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000510,"cp":4611.58},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000510,"cp":4606.36},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000510,"cp":4712.33},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000510,"cp":4712.62},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000510,"cp":4673.99},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000510,"cp":4725.35},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000510,"cp":4734.86},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000510,"cp":4667.88},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000510,"cp":4674.28},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000510,"cp":4629.25},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000510,"cp":4681.52},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000510,"cp":4675.97},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000510,"cp":4630.56},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000510,"cp":4652.67},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000510,"cp":4603.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000510,"cp":4627.01},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000510,"cp":4606.19},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000510,"cp":4540.92},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000510,"cp":4468.24},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000510,"cp":4478.66},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000510,"cp":4504.01},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000510,"cp":4463.97},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000510,"cp":4466.66},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000510,"cp":4507.06},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000510,"cp":4499.54},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000510,"cp":4476.98},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000510,"cp":4458.96},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000510,"cp":4452.02},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000510,"cp":4484.09},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000510,"cp":4358.2},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000510,"cp":4365.54},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000510,"cp":4424.24},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000510,"cp":4428.28},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000510,"cp":4440.99},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000510,"cp":4402.91},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000510,"cp":4411.04},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000510,"cp":4473.66},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000510,"cp":4608.94},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000510,"cp":4693.23},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000510,"cp":4678.68},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000510,"cp":4684.84},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000510,"cp":4673.14},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000510,"cp":4682.22},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000510,"cp":4626.14},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000510,"cp":4639.21},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000510,"cp":4653.51},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000510,"cp":4643.69},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000510,"cp":4616.95},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000510,"cp":4617.17},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000510,"cp":4649.95},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000510,"cp":4759.41},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000510,"cp":4717.18},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000510,"cp":4715.94},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000510,"cp":4682.52},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000510,"cp":4694.33},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000510,"cp":4631.03},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000510,"cp":4635.88},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000510,"cp":4666.91},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000510,"cp":4669.07},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000510,"cp":4620.27},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000510,"cp":4565.13},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000510,"cp":4608.38},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000510,"cp":4524.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000510,"cp":4544.75},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000510,"cp":4566.55},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000510,"cp":4716.76},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000510,"cp":4715.84},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000510,"cp":4692.88},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000510,"cp":4648.17},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000510,"cp":4687.89},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000510,"cp":4779.67},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000510,"cp":4883.98},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000510,"cp":4862.39},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000510,"cp":4913.93},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000510,"cp":4860.88},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000510,"cp":4893.31},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000510,"cp":4775.62},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000510,"cp":4789.76},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000510,"cp":4665.2},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000510,"cp":4597.45},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000510,"cp":4614.79},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000510,"cp":4603.98},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000510,"cp":4628.61},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000510,"cp":4674.82},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000510,"cp":4655.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000510,"cp":4610.74},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000510,"cp":4664.25},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000510,"cp":4644.92},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000510,"cp":4614.35},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000510,"cp":4581.32},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000510,"cp":4418.55},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000510,"cp":4464.92},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000510,"cp":4495.57},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000510,"cp":4609.55},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000510,"cp":4516.47},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000510,"cp":4661.03},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000510,"cp":4630.94},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000510,"cp":4981.3},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000510,"cp":4684.89},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000510,"cp":4298.56},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000510,"cp":4103.82},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000510,"cp":3937.37},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000510,"cp":3885.17},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000510,"cp":3725.78}],"bondIndexCandlestickList":[],"index":{"_id":1000000000510,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000510","csiCode":"000510","tickerId":510,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"中证A500","followedNum":2249,"lastUpdated":"2025-01-08T23:14:06.039Z","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证A500指数从各行业选取市值较大、流动性较好的500只证券作为指数样本，以反映各行业最具代表性上市公司证券的整体表现。","fullName":"中证A500指数","launchDate":"2024-09-22T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"size","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000510factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000510_Index_Methodology_cn.pdf","totalReturnIndexId":1000005101010,"pinyin":"zza500","memoNum":72,"hotSpots":[""]}}