window.pageData = {"fund":{"_id":3000000024600,"stockCode":"024600","masterFundShortName":"招商资管中证机器人指数发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24600,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商资管中证机器人指数发起A","name":"招商资管中证机器人指数型发起式证券投资基金","pinyin":"zszgzzjqrzsxfqszqtzjj","fundCollectionId":4000060170000,"setUpAssetScale":12011736.45,"setUpDate":"2025-12-22T16:00:00.000Z","setUpShares":12011736.45,"inceptionDate":"2025-12-25T16:00:00.000Z","indexFundFlag":1,"indexId":1000001730590,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30590","tickerId":1730590,"name":"机器人","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"60170000","tickerId":60170000,"name":"招商证券资产管理有限公司"},"managers":[{"name":"蔡霖","stockType":"fund_manager","stockCode":"db20389343","exchange":"fm","tickerId":312223010}],"hotMetrics":{"fpr":{"stockId":3000000024600,"type":"fpr","f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.7543347639484979,"f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.7867026055705301,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.2593105837519487,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.79832531623018},"fp":{"stockId":3000000024600,"type":"fp","last_data_date":"2026-04-27T16:00:00.000Z","f_p_r_fys":-0.005268703898840932,"f_cagr_p_r_fs":0.025681548794942888,"f_p_r_m1":0.07953009668364719,"f_p_r_m3":-0.06179978315865564},"f_nlacan":{"stockId":3000000024600,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":1.0384,"f_nv_cr":-0.018339950841368857},"f_as":{"stockId":3000000024600,"type":"f_as","f_tas":13110107.7279,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024601,"name":"招商资管中证机器人指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024601","tickerId":24601,"shortName":"招商资管中证机器人指数发起C","currency":"CNY","__csrcFundId":16119,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:11:40.536Z","inceptionDate":"2025-12-25T16:00:00.000Z","pinyin":"zszgzzjqrzsxfqszqtzjj","fundCollectionId":4000060170000,"__indexSourceEastMoney":1,"indexId":1000001730590}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024600,"stockId":2230,"holdings":56400,"marketCap":2606244,"netValueRatio":0.0928,"quarterlyChange":-0.08112944919467113,"stock":{"stockCode":"002230","exchange":"sz","stockType":"company","tickerId":2230,"name":"科大讯飞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024600,"stockId":300124,"holdings":37400,"marketCap":2505800,"netValueRatio":0.0892,"quarterlyChange":-0.1105801141643431,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024600,"stockId":2008,"holdings":28200,"marketCap":1728096,"netValueRatio":0.0615,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024600,"stockId":601689,"holdings":29800,"marketCap":1692640,"netValueRatio":0.0603,"quarterlyChange":-0.26405804612593986,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024600,"stockId":688777,"holdings":21771,"marketCap":1403140,"netValueRatio":0.05,"quarterlyChange":0.3062423996757202,"stock":{"stockCode":"688777","tickerId":688777,"exchange":"sh","stockType":"company","name":"中控技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024600,"stockId":2236,"holdings":67600,"marketCap":1139060,"netValueRatio":0.0406,"quarterlyChange":-0.11034846884899618,"stock":{"stockCode":"002236","exchange":"sz","stockType":"company","tickerId":2236,"name":"大华股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024600,"stockId":688169,"holdings":7071,"marketCap":848378,"netValueRatio":0.0302,"quarterlyChange":-0.21096935420228813,"stock":{"stockCode":"688169","tickerId":688169,"exchange":"sh","stockType":"company","name":"石头科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024600,"stockId":2472,"holdings":23300,"marketCap":839033,"netValueRatio":0.0299,"quarterlyChange":-0.2404556000843706,"stock":{"stockCode":"002472","exchange":"sz","stockType":"company","tickerId":2472,"name":"双环传动"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024600,"stockId":688017,"holdings":4429,"marketCap":828931,"netValueRatio":0.0295,"quarterlyChange":-0.025715773034877376,"stock":{"stockCode":"688017","tickerId":688017,"exchange":"sh","stockType":"company","name":"绿的谐波"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000024600,"stockId":688343,"holdings":8622,"marketCap":643201,"netValueRatio":0.0229,"quarterlyChange":-0.01945320715036758,"stock":{"name":"云天励飞","exchange":"sh","stockType":"company","stockCode":"688343","tickerId":688343}}]},"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0384},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0578},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0348},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0424},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0493},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0408},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.046},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0378},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0298},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0106},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0216},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":0.9997},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0012},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":0.9851},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":0.9944},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":0.9402},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":0.9438},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":0.9523},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":0.9726},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":0.9489},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":0.9581},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":0.9619},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":0.9556},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":0.9689},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":0.9511},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":0.9382},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":0.9783},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":0.9962},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0223},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0149},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0322},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0362},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0494},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.06},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0632},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0439},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0507},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0473},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0316},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.037},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0852},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.1075},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.1051},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.1004},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0992},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.1045},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.1044},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0917},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.1037},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0935},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.077},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0717},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0879},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0955},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0675},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0908},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0953},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.1068},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.1282},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.124},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.1505},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.134},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.128},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0867},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0439},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024600,"lxr_nv_fc":1.0124}],"indexCandlestickList":[{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730590,"cp":1916.3518},{"stockId":1000001730590,"date":"2026-04-27T16:00:00.000Z","cp":1896.9},{"stockId":1000001730590,"date":"2026-04-26T16:00:00.000Z","cp":1935.31},{"stockId":1000001730590,"date":"2026-04-23T16:00:00.000Z","cp":1889.57},{"stockId":1000001730590,"date":"2026-04-22T16:00:00.000Z","cp":1904.78},{"stockId":1000001730590,"date":"2026-04-21T16:00:00.000Z","cp":1918.22},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730590,"cp":1901.51},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730590,"cp":1911.63},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730590,"cp":1895.45},{"stockId":1000001730590,"date":"2026-04-15T16:00:00.000Z","cp":1879.89},{"stockId":1000001730590,"date":"2026-04-14T16:00:00.000Z","cp":1842.55},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730590,"cp":1863.82},{"stockId":1000001730590,"date":"2026-04-12T16:00:00.000Z","cp":1821.14},{"stockId":1000001730590,"date":"2026-04-09T16:00:00.000Z","cp":1824},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730590,"cp":1792.64},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730590,"cp":1810.81},{"stockId":1000001730590,"date":"2026-04-06T16:00:00.000Z","cp":1704.96},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730590,"cp":1711.82},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730590,"cp":1728.28},{"stockId":1000001730590,"date":"2026-03-31T16:00:00.000Z","cp":1767.74},{"stockId":1000001730590,"date":"2026-03-30T16:00:00.000Z","cp":1721.59},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730590,"cp":1739.46},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730590,"cp":1746.71},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730590,"cp":1734.53},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730590,"cp":1760.28},{"stockId":1000001730590,"date":"2026-03-23T16:00:00.000Z","cp":1725.79},{"stockId":1000001730590,"date":"2026-03-22T16:00:00.000Z","cp":1700.54},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730590,"cp":1778.98},{"stockId":1000001730590,"date":"2026-03-18T16:00:00.000Z","cp":1814.04},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730590,"cp":1864.88},{"stockId":1000001730590,"date":"2026-03-16T16:00:00.000Z","cp":1850.43},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730590,"cp":1884.84},{"stockId":1000001730590,"date":"2026-03-12T16:00:00.000Z","cp":1892.68},{"stockId":1000001730590,"date":"2026-03-11T16:00:00.000Z","cp":1919.05},{"stockId":1000001730590,"date":"2026-03-10T16:00:00.000Z","cp":1940.29},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730590,"cp":1946.81},{"stockId":1000001730590,"date":"2026-03-08T16:00:00.000Z","cp":1907.86},{"stockId":1000001730590,"date":"2026-03-05T16:00:00.000Z","cp":1921.36},{"stockId":1000001730590,"date":"2026-03-04T16:00:00.000Z","cp":1914.67},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730590,"cp":1883.2},{"stockId":1000001730590,"date":"2026-03-02T16:00:00.000Z","cp":1894.14},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730590,"cp":1990.63},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730590,"cp":2034.96},{"stockId":1000001730590,"date":"2026-02-25T16:00:00.000Z","cp":2030.1},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730590,"cp":2020.35},{"stockId":1000001730590,"date":"2026-02-23T16:00:00.000Z","cp":2017.72},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730590,"cp":2028.05},{"stockId":1000001730590,"date":"2026-02-11T16:00:00.000Z","cp":2026.89},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730590,"cp":2000.17},{"stockId":1000001730590,"date":"2026-02-09T16:00:00.000Z","cp":2023.92},{"stockId":1000001730590,"date":"2026-02-08T16:00:00.000Z","cp":2003.63},{"stockId":1000001730590,"date":"2026-02-05T16:00:00.000Z","cp":1971.26},{"stockId":1000001730590,"date":"2026-02-04T16:00:00.000Z","cp":1960.74},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730590,"cp":1992.13},{"stockId":1000001730590,"date":"2026-02-02T16:00:00.000Z","cp":2006.94},{"stockId":1000001730590,"date":"2026-02-01T16:00:00.000Z","cp":1952.46},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730590,"cp":1997.2},{"stockId":1000001730590,"date":"2026-01-28T16:00:00.000Z","cp":2006.27},{"stockId":1000001730590,"date":"2026-01-27T16:00:00.000Z","cp":2028.56},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730590,"cp":2070.98},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730590,"cp":2062.57},{"stockId":1000001730590,"date":"2026-01-22T16:00:00.000Z","cp":2116.95},{"stockId":1000001730590,"date":"2026-01-21T16:00:00.000Z","cp":2084.31},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730590,"cp":2090.26},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730590,"cp":2055.41},{"stockId":1000001730590,"date":"2026-01-18T16:00:00.000Z","cp":2081.54},{"stockId":1000001730590,"date":"2026-01-15T16:00:00.000Z","cp":2072.44},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730590,"cp":2030.93},{"stockId":1000001730590,"date":"2026-01-13T16:00:00.000Z","cp":2031.84},{"stockId":1000001730590,"date":"2026-01-12T16:00:00.000Z","cp":2025.94},{"stockId":1000001730590,"date":"2026-01-11T16:00:00.000Z","cp":2049.44},{"stockId":1000001730590,"date":"2026-01-08T16:00:00.000Z","cp":1991.33},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730590,"cp":1954.96},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730590,"cp":1935.68},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730590,"cp":1951.01},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730590,"cp":1944.54},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730590,"cp":1908.19},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730590,"cp":1918.55},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730590,"cp":1857.13},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730590,"cp":1843.19},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730590,"cp":1841.25},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730590,"cp":1790.34},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730590,"cp":1770.46},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730590,"cp":1785.41},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730590,"cp":1759.56},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730590,"cp":1743.22},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730590,"cp":1759.69},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730590,"cp":1732.67},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730590,"cp":1767.18},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730590,"cp":1801.93},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730590,"cp":1789.24},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730590,"cp":1825.57},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730590,"cp":1815.66},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730590,"cp":1840.28},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730590,"cp":1821.1},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730590,"cp":1796.5},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730590,"cp":1761.914},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730590,"cp":1776.7423},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730590,"cp":1804.04},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730590,"cp":1780.91},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730590,"cp":1767.69},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730590,"cp":1768.65},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730590,"cp":1770.23},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730590,"cp":1764.09},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730590,"cp":1744.32},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730590,"cp":1773.73},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730590,"cp":1791.02},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730590,"cp":1807.88},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730590,"cp":1811.73},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730590,"cp":1806.3},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730590,"cp":1831.96},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730590,"cp":1818.45},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730590,"cp":1841},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730590,"cp":1856.44},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730590,"cp":1869.14},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730590,"cp":1902.88},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730590,"cp":1867.38},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730590,"cp":1879.02},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730590,"cp":1925.71},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730590,"cp":1930.33},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730590,"cp":1929.75},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730590,"cp":1960.31},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730590,"cp":1940.44},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730590,"cp":1945},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730590,"cp":1921.88},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730590,"cp":1892.93},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730590,"cp":1893.95},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730590,"cp":1892.63},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730590,"cp":1859.62},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730590,"cp":1833.36},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730590,"cp":1901.31},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730590,"cp":1938.31},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730590,"cp":1892.21},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730590,"cp":1971.34},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730590,"cp":2016.63},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730590,"cp":2082.68},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730590,"cp":2050.26},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730590,"cp":2030.68},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730590,"cp":2004.41},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730590,"cp":2073.84},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730590,"cp":2068.97},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730590,"cp":2006.97},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730590,"cp":2034.66},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730590,"cp":2003.94},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730590,"cp":2055.82},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730590,"cp":2057.4},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730590,"cp":2021.79},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730590,"cp":1950.19},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730590,"cp":1945.79},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730590,"cp":1960.85},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730590,"cp":1908.6},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730590,"cp":1906.6},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730590,"cp":1945.25},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730590,"cp":1864.03},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730590,"cp":1808.17},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730590,"cp":1875},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730590,"cp":1918.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730590,"cp":1915.57},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730590,"cp":1917.92},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730590,"cp":1917.91},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730590,"cp":1896.12},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730590,"cp":1906.51},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730590,"cp":1919.76},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730590,"cp":1886.26},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730590,"cp":1843.42},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730590,"cp":1866.02},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730590,"cp":1854.88},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730590,"cp":1836.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730590,"cp":1799.31},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730590,"cp":1765.44},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730590,"cp":1778.27},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730590,"cp":1762.47},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730590,"cp":1769.38},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730590,"cp":1738.99},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730590,"cp":1762.88},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730590,"cp":1773.52},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730590,"cp":1721.11},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730590,"cp":1701.85},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730590,"cp":1661.11},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730590,"cp":1660.89},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730590,"cp":1664.71},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730590,"cp":1688.54},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730590,"cp":1684.39},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730590,"cp":1684.68},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730590,"cp":1666.65},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730590,"cp":1642.9},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730590,"cp":1653.85},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730590,"cp":1662.72},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730590,"cp":1642.63},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730590,"cp":1642.66},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730590,"cp":1622.86},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730590,"cp":1608.89},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730590,"cp":1602.52},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730590,"cp":1575.28},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730590,"cp":1552.21},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730590,"cp":1559.18},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730590,"cp":1562.34},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730590,"cp":1540.68},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730590,"cp":1556.49},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730590,"cp":1573.7},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730590,"cp":1568},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730590,"cp":1587},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730590,"cp":1594.27},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730590,"cp":1571.82},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730590,"cp":1575.21},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730590,"cp":1584.98},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730590,"cp":1558.93},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730590,"cp":1505.98},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730590,"cp":1498.56},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730590,"cp":1528.28},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730590,"cp":1540.31},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730590,"cp":1531.33},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730590,"cp":1538.34},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730590,"cp":1537.45},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730590,"cp":1562.73},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730590,"cp":1564.04},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730590,"cp":1560.22},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730590,"cp":1583.1},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730590,"cp":1577.86},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730590,"cp":1589.04},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730590,"cp":1566.18},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730590,"cp":1555.51},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730590,"cp":1553.47},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730590,"cp":1588.58},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730590,"cp":1569.57},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730590,"cp":1572.28},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730590,"cp":1595.84},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730590,"cp":1591.01},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730590,"cp":1608.7571},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730590,"cp":1623.3326},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730590,"cp":1637.4194},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730590,"cp":1631.3187},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730590,"cp":1641.2813},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730590,"cp":1635.3778},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730590,"cp":1665.7409},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730590,"cp":1669.7052},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730590,"cp":1684.36},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730590,"cp":1637.68},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730590,"cp":1662.88},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730590,"cp":1649.66},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730590,"cp":1650.89},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730590,"cp":1611.47},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730590,"cp":1565.9},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730590,"cp":1542.34},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730590,"cp":1567.16},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730590,"cp":1559.15},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730590,"cp":1574.86},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730590,"cp":1526.62},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730590,"cp":1540.39},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730590,"cp":1498.56},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730590,"cp":1498.41},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730590,"cp":1505.27},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730590,"cp":1523.99},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730590,"cp":1533.39},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730590,"cp":1525.09},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730590,"cp":1502.02},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730590,"cp":1456.93},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730590,"cp":1416.66},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730590,"cp":1439.7},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730590,"cp":1661.59},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730590,"cp":1698.77},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730590,"cp":1679.55},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730590,"cp":1694.56},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730590,"cp":1719.85},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730590,"cp":1737.27},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730590,"cp":1746.75},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730590,"cp":1729.92},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730590,"cp":1762.32},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730590,"cp":1773.6},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730590,"cp":1833.67},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730590,"cp":1848.77},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730590,"cp":1855.99},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730590,"cp":1832.48},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730590,"cp":1826.33},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730590,"cp":1785.75},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730590,"cp":1857.62},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730590,"cp":1875.92},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730590,"cp":1886.41},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730590,"cp":1873.13},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730590,"cp":1873.11},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730590,"cp":1823.44},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730590,"cp":1797.32},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730590,"cp":1755.4},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730590,"cp":1777.86},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730590,"cp":1918.23},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730590,"cp":1931.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730590,"cp":1906.33},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730590,"cp":1895.05},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730590,"cp":1899.93},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730590,"cp":1826.38},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730590,"cp":1796.09},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730590,"cp":1690.62},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730590,"cp":1722.23},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730590,"cp":1683.92},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730590,"cp":1674.88},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730590,"cp":1720.21},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730590,"cp":1702.27},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730590,"cp":1699.69},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730590,"cp":1692.44},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730590,"cp":1688.99},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730590,"cp":1597.16},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730590,"cp":1532.57},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730590,"cp":1580.06},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730590,"cp":1541.5},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730590,"cp":1538.71},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730590,"cp":1559.28},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730590,"cp":1517.4},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730590,"cp":1519.25},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730590,"cp":1518.03},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730590,"cp":1515.47},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730590,"cp":1527.56},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730590,"cp":1432.27},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730590,"cp":1428.67},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730590,"cp":1437.07},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730590,"cp":1422.96},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730590,"cp":1400.41},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730590,"cp":1368.5},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730590,"cp":1377.1},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730590,"cp":1429.23},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730590,"cp":1459.03},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730590,"cp":1509.98},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730590,"cp":1512.09},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730590,"cp":1536.79},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730590,"cp":1507.01},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730590,"cp":1520.58},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730590,"cp":1496.6},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730590,"cp":1552.57},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730590,"cp":1529.74},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730590,"cp":1517.2086},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730590,"cp":1503.5578},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730590,"cp":1545.1183},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730590,"cp":1569.4265},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730590,"cp":1606.534},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730590,"cp":1621.51},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730590,"cp":1640.21},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730590,"cp":1579.58},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730590,"cp":1574.65},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730590,"cp":1566.25},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730590,"cp":1542.04},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730590,"cp":1519.33},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730590,"cp":1524.0816},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730590,"cp":1477.11},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730590,"cp":1398.78},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730590,"cp":1418.74},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730590,"cp":1387.13},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730590,"cp":1427.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730590,"cp":1423.14},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730590,"cp":1480.15},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730590,"cp":1488.13},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730590,"cp":1443.59},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730590,"cp":1382.31},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730590,"cp":1441.59},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730590,"cp":1472.04},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730590,"cp":1520.77},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730590,"cp":1500.01},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730590,"cp":1540.71},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730590,"cp":1474.7},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730590,"cp":1465.88},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730590,"cp":1459.76},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730590,"cp":1432.64},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730590,"cp":1377.29},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730590,"cp":1308.05},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730590,"cp":1352.68},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730590,"cp":1350.99},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730590,"cp":1356.14},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730590,"cp":1371},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730590,"cp":1357.61},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730590,"cp":1333.05},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730590,"cp":1348.95},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730590,"cp":1358.01},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730590,"cp":1358.76},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730590,"cp":1339.05},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730590,"cp":1269.48},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730590,"cp":1265.91},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730590,"cp":1280.23},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730590,"cp":1307.17},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730590,"cp":1275.96},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730590,"cp":1353.35},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730590,"cp":1380.26},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730590,"cp":1516.11},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730590,"cp":1351.08},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730590,"cp":1201.31},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730590,"cp":1132.01},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730590,"cp":1086.57},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730590,"cp":1086.79},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730590,"cp":1045.04},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730590,"cp":1047.96},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730590,"cp":1053.48},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730590,"cp":1040.18},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730590,"cp":1034.54},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730590,"cp":1048.12},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730590,"cp":1053.5},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730590,"cp":1047.58},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730590,"cp":1035.46},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730590,"cp":1043.05},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730590,"cp":1064.5},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730590,"cp":1057.42},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730590,"cp":1060.45},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730590,"cp":1041.04},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730590,"cp":1069.78},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730590,"cp":1052.78},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730590,"cp":1027.34},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730590,"cp":1016.94},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730590,"cp":1032.53},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730590,"cp":1024.79},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730590,"cp":1018.23},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730590,"cp":1037.77},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730590,"cp":1037.38},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730590,"cp":1052.18},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730590,"cp":1059.98},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730590,"cp":1059.19},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730590,"cp":1048.39},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730590,"cp":1058.21},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730590,"cp":1055.71},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730590,"cp":1065.68},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730590,"cp":1074.55},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730590,"cp":1080.33},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730590,"cp":1081.72},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730590,"cp":1071.72},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730590,"cp":1105.26},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730590,"cp":1131.4},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730590,"cp":1136.77},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730590,"cp":1082.04},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730590,"cp":1079.37},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730590,"cp":1091.77},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730590,"cp":1068.59},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730590,"cp":1074.36},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730590,"cp":1095.03},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730590,"cp":1134.28},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730590,"cp":1130.98},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730590,"cp":1123.67},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730590,"cp":1115.97},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730590,"cp":1129.53},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730590,"cp":1118.43},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730590,"cp":1145.63},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730590,"cp":1160.08},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730590,"cp":1138.34},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730590,"cp":1139.69},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730590,"cp":1113.16},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730590,"cp":1149.76},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730590,"cp":1150.05},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730590,"cp":1160.84},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730590,"cp":1175.73},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730590,"cp":1188.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730590,"cp":1194.22},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730590,"cp":1185.57},{"stockId":1000001730590,"date":"2024-06-25T16:00:00.000Z","cp":1210.27},{"stockId":1000001730590,"date":"2024-06-24T16:00:00.000Z","cp":1181.09},{"stockId":1000001730590,"date":"2024-06-23T16:00:00.000Z","cp":1183.26},{"stockId":1000001730590,"date":"2024-06-20T16:00:00.000Z","cp":1218.84},{"stockId":1000001730590,"date":"2024-06-19T16:00:00.000Z","cp":1221.89},{"stockId":1000001730590,"date":"2024-06-18T16:00:00.000Z","cp":1245.08},{"stockId":1000001730590,"date":"2024-06-17T16:00:00.000Z","cp":1268.67},{"stockId":1000001730590,"date":"2024-06-16T16:00:00.000Z","cp":1260.67},{"stockId":1000001730590,"date":"2024-06-13T16:00:00.000Z","cp":1258.57},{"stockId":1000001730590,"date":"2024-06-12T16:00:00.000Z","cp":1264.64},{"stockId":1000001730590,"date":"2024-06-11T16:00:00.000Z","cp":1257.44},{"stockId":1000001730590,"date":"2024-06-10T16:00:00.000Z","cp":1242.18},{"stockId":1000001730590,"date":"2024-06-06T16:00:00.000Z","cp":1231.98},{"stockId":1000001730590,"date":"2024-06-05T16:00:00.000Z","cp":1238.83},{"stockId":1000001730590,"date":"2024-06-04T16:00:00.000Z","cp":1263.62},{"stockId":1000001730590,"date":"2024-06-03T16:00:00.000Z","cp":1276.78},{"stockId":1000001730590,"date":"2024-06-02T16:00:00.000Z","cp":1282.13},{"stockId":1000001730590,"date":"2024-05-30T16:00:00.000Z","cp":1285.64},{"stockId":1000001730590,"date":"2024-05-29T16:00:00.000Z","cp":1274.54},{"stockId":1000001730590,"date":"2024-05-28T16:00:00.000Z","cp":1269.89},{"stockId":1000001730590,"date":"2024-05-27T16:00:00.000Z","cp":1275.07},{"stockId":1000001730590,"date":"2024-05-26T16:00:00.000Z","cp":1291.96},{"stockId":1000001730590,"date":"2024-05-23T16:00:00.000Z","cp":1277.31},{"stockId":1000001730590,"date":"2024-05-22T16:00:00.000Z","cp":1303.43},{"stockId":1000001730590,"date":"2024-05-21T16:00:00.000Z","cp":1325.99},{"stockId":1000001730590,"date":"2024-05-20T16:00:00.000Z","cp":1320.28},{"stockId":1000001730590,"date":"2024-05-19T16:00:00.000Z","cp":1328.16},{"stockId":1000001730590,"date":"2024-05-16T16:00:00.000Z","cp":1334.42},{"stockId":1000001730590,"date":"2024-05-15T16:00:00.000Z","cp":1319.71},{"stockId":1000001730590,"date":"2024-05-14T16:00:00.000Z","cp":1329.71},{"stockId":1000001730590,"date":"2024-05-13T16:00:00.000Z","cp":1343.11},{"stockId":1000001730590,"date":"2024-05-12T16:00:00.000Z","cp":1339.29},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730590,"cp":1352.19},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730590,"cp":1366.86},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730590,"cp":1352.11},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730590,"cp":1378.44},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730590,"cp":1377.53},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730590,"cp":1344}],"bondIndexCandlestickList":[],"index":{"_id":1000001730590,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30590","csiCode":"H30590","tickerId":1730590,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"机器人","lastUpdated":"2024-12-25T07:15:48.562Z","followedNum":839,"basicDate":"2010-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证机器人指数选取系统方案商、数字化车间与生产线系统集成商、自动化设备制造商、自动化零部件商以及其它机器人相关上市公司证券作为指数样本，以反映上市公司中机器人相关证券的整体表现。","fullName":"中证机器人指数","launchDate":"2015-02-09T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30590factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180051-H30590_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000001720590,"constituentsMarkets":["a"],"memoNum":36,"pinyin":"jqr","hotSpots":[""]}}