window.pageData = {"fund":{"_id":3000000023870,"name":"摩根中证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":"023870","tickerId":23870,"shortName":"摩根中证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":"2025-09-18T16:00:00.000Z","pinyin":"mgzza500zszqxzqtzjj","fundCollectionId":4000050380000,"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":"50380000","tickerId":50380000,"name":"摩根基金管理（中国）有限公司"},"managers":[{"name":"胡迪","stockType":"fund_manager","stockCode":"db20552473","exchange":"fm","tickerId":804212190},{"name":"何智豪","stockType":"fund_manager","stockCode":"db20788204","exchange":"fm","tickerId":82608216060}],"hotMetrics":{"fss":{"stockId":3000000023870,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.0165,"f_ind_h_s_r":0.9834999999999999,"f_h_a":6185},"fpr":{"stockId":3000000023870,"type":"fpr","f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.4987943506717189,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.5272758860319666,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.5314735336194564,"f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.46991198131848394,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.45866514979142964},"fp":{"stockId":3000000023870,"type":"fp","last_data_date":"2026-04-19T16:00:00.000Z","f_cagr_p_r_fs":0.0859085908590862,"f_p_r_m1":0.051622276029055,"f_p_r_m3":0.004812141402923853,"f_p_r_fys":0.0676499508357915,"f_p_r_m6":0.09312393033323296},"ff":{"stockId":3000000023870,"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":3000000023870,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":1.0858,"f_nv_cr":0.009201598661585653},"f_as":{"stockId":3000000023870,"type":"f_as","f_tas":744874089.3,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023869,"__csrcFundId":15652,"stockCode":"023869","masterFundShortName":"摩根中证A500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23869,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"摩根中证A500指数增强A","lastUpdated":"2026-04-17T17:12:03.696Z","name":"摩根中证A500指数增强型证券投资基金","pinyin":"mgzza500zszqxzqtzjj","fundCollectionId":4000050380000,"__indexSourceEastMoney":1,"setUpAssetScale":821245399.69,"setUpDate":"2025-09-15T16:00:00.000Z","setUpShares":821245399.69,"__indexSourceCsi":1,"inceptionDate":"2025-09-18T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000510}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023869,"stockId":300750,"holdings":140687,"marketCap":51668707,"netValueRatio":0.0399,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023869,"stockId":601318,"holdings":524700,"marketCap":35889480,"netValueRatio":0.0277,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023869,"stockId":600036,"holdings":768300,"marketCap":32345430,"netValueRatio":0.0249,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023869,"stockId":600519,"holdings":22200,"marketCap":30573396,"netValueRatio":0.0236,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023869,"stockId":300308,"holdings":50100,"marketCap":30561000,"netValueRatio":0.0236,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023869,"stockId":333,"holdings":378169,"marketCap":29553907,"netValueRatio":0.0228,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023869,"stockId":601398,"holdings":3053400,"marketCap":24213462,"netValueRatio":0.0187,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10594369898048561,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023869,"stockId":300502,"holdings":49100,"marketCap":21156208,"netValueRatio":0.0163,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023869,"stockId":601899,"holdings":578142,"marketCap":19928554,"netValueRatio":0.0154,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023869,"stockId":300274,"holdings":109100,"marketCap":18660464,"netValueRatio":0.0144,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}}]},"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0858},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0759},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0787},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0639},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0668},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0565},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.056},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.042},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0496},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0083},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0069},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0185},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0319},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0126},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0237},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0253},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0168},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0307},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0116},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9908},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0325},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0419},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0667},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0616},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0714},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.076},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0829},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0869},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0787},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0618},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0684},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0638},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.051},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0622},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0912},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0931},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0916},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0978},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0881},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0801},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0936},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0909},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.091},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0879},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0704},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0731},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0816},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0753},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0569},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0835},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0947},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0946},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0923},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0916},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0944},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0915},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.087},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0806},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.089},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0842},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.087},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0851},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0791},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0873},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0662},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0533},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0546},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0564},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0408},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.017},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0204},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.017},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0213},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0189},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.015},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0105},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.008},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9978},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9915},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9955},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9783},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9903},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.997},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9894},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9987},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0009},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0046},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9981},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9901},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9879},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9936},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9987},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9893},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.985},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9843},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9816},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9716},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9676},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9905},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9959},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9966},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0008},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.004},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0155},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0071},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0084},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0146},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0121},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0147},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0035},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.002},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0113},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0091},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0174},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0263},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0189},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0202},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0112},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0018},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9984},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0006},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9933},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.99},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9987},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9995},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9998},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":1.0008},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9995},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023870,"lxr_nv_fc":0.9999}],"indexCandlestickList":[{"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":2039,"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":[""]}}