window.pageData = {"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":1000001711140,"cp":3903.35,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-07-22T16:00:00.000Z","cp":3921.69,"fet_snif_ma":0},{"date":"2026-07-21T16:00:00.000Z","stockId":1000001711140,"cp":3857.79,"fet_snif_ma":0},{"date":"2026-07-20T16:00:00.000Z","stockId":1000001711140,"cp":3830.6627,"fet_snif_ma":0},{"date":"2026-07-19T16:00:00.000Z","stockId":1000001711140,"cp":3868.3836,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-07-16T16:00:00.000Z","cp":3746.7147,"fet_snif_ma":0},{"date":"2026-07-15T16:00:00.000Z","stockId":1000001711140,"cp":3738.396,"fet_snif_ma":0},{"date":"2026-07-14T16:00:00.000Z","stockId":1000001711140,"cp":3729.7666,"fet_snif_ma":0},{"date":"2026-07-13T16:00:00.000Z","stockId":1000001711140,"cp":3727.4283,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-07-12T16:00:00.000Z","cp":3676.3244,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-07-09T16:00:00.000Z","cp":3631.4837,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-07-08T16:00:00.000Z","cp":3621.1212,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-07-07T16:00:00.000Z","cp":3673.4226,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-07-06T16:00:00.000Z","cp":3556.6664,"fet_snif_ma":0},{"date":"2026-07-05T16:00:00.000Z","stockId":1000001711140,"cp":3566.4692,"fet_snif_ma":0},{"date":"2026-07-02T16:00:00.000Z","stockId":1000001711140,"cp":3543.5489,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-07-01T16:00:00.000Z","cp":3508.8875,"fet_snif_ma":0},{"date":"2026-06-29T16:00:00.000Z","stockId":1000001711140,"cp":3519.5979,"fet_snif_ma":0},{"date":"2026-06-28T16:00:00.000Z","stockId":1000001711140,"cp":3601.7454,"fet_snif_ma":0},{"date":"2026-06-25T16:00:00.000Z","stockId":1000001711140,"cp":3590.2041,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-06-24T16:00:00.000Z","cp":3610.2089,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-06-23T16:00:00.000Z","cp":3695.9431,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-06-22T16:00:00.000Z","cp":3736.5665,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-06-21T16:00:00.000Z","cp":3766.8391,"fet_snif_ma":0},{"date":"2026-06-17T16:00:00.000Z","stockId":1000001711140,"cp":3770.9106,"fet_snif_ma":0},{"date":"2026-06-16T16:00:00.000Z","stockId":1000001711140,"cp":3865.4313,"fet_snif_ma":0},{"date":"2026-06-15T16:00:00.000Z","stockId":1000001711140,"cp":3930.6187,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-06-14T16:00:00.000Z","cp":3974.8758,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-06-11T16:00:00.000Z","cp":4020.3972,"fet_snif_ma":0},{"date":"2026-06-10T16:00:00.000Z","stockId":1000001711140,"cp":3949.0353,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-06-09T16:00:00.000Z","cp":3974.6127,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-06-08T16:00:00.000Z","cp":3987.6793,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-06-07T16:00:00.000Z","cp":4023.2466,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-06-04T16:00:00.000Z","cp":4001.8061,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-06-03T16:00:00.000Z","cp":4004.3369,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-06-02T16:00:00.000Z","cp":4036.7591,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-06-01T16:00:00.000Z","cp":4062.455,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-05-31T16:00:00.000Z","cp":4028.3669,"fet_snif_ma":0},{"date":"2026-05-28T16:00:00.000Z","stockId":1000001711140,"cp":3988.2043,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-05-27T16:00:00.000Z","cp":3955.6327,"fet_snif_ma":0},{"date":"2026-05-26T16:00:00.000Z","stockId":1000001711140,"cp":4004.6588,"fet_snif_ma":0},{"date":"2026-05-25T16:00:00.000Z","stockId":1000001711140,"cp":4043.2597,"fet_snif_ma":0},{"date":"2026-05-21T16:00:00.000Z","stockId":1000001711140,"cp":4056.112,"fet_snif_ma":0},{"date":"2026-05-20T16:00:00.000Z","stockId":1000001711140,"cp":4052.7772,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-05-19T16:00:00.000Z","cp":4113.4326,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-05-18T16:00:00.000Z","cp":4121.8615,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-05-17T16:00:00.000Z","cp":4090.1344,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-05-14T16:00:00.000Z","cp":4084.5797,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-05-13T16:00:00.000Z","cp":4126.5515,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-05-12T16:00:00.000Z","cp":4134.0586,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-05-11T16:00:00.000Z","cp":4145.832,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-05-10T16:00:00.000Z","cp":4111.7323,"fet_snif_ma":0},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001711140,"cp":4088.7288,"fet_snif_ma":0},{"date":"2026-05-06T16:00:00.000Z","stockId":1000001711140,"cp":4103.6381,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-05-05T16:00:00.000Z","cp":4165.0809,"fet_snif_ma":0},{"date":"2026-05-04T16:00:00.000Z","stockId":1000001711140,"cp":4136.91,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-05-03T16:00:00.000Z","cp":4153.37,"fet_snif_ma":0},{"date":"2026-04-29T16:00:00.000Z","stockId":1000001711140,"cp":4184.9625,"fet_snif_ma":0},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001711140,"cp":4245.5344,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-04-27T16:00:00.000Z","cp":4183.549,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-04-26T16:00:00.000Z","cp":4171.3522,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-04-23T16:00:00.000Z","cp":4174.0342,"fet_snif_ma":0},{"date":"2026-04-22T16:00:00.000Z","stockId":1000001711140,"cp":4147.7907,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-04-21T16:00:00.000Z","cp":4101.4626,"fet_snif_ma":0},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001711140,"cp":4145.4966,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-04-19T16:00:00.000Z","cp":4092.789,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-04-16T16:00:00.000Z","cp":4088.1294,"fet_snif_ma":0},{"date":"2026-04-15T16:00:00.000Z","stockId":1000001711140,"cp":4083.9405,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-04-14T16:00:00.000Z","cp":4063.083,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-04-13T16:00:00.000Z","cp":4088.1252,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-04-12T16:00:00.000Z","cp":4060.5514,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-04-09T16:00:00.000Z","cp":4051.7516,"fet_snif_ma":0},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001711140,"cp":4046.907,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-04-07T16:00:00.000Z","cp":4024.7489,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-04-01T16:00:00.000Z","cp":4033.9874,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-03-31T16:00:00.000Z","cp":4008.6998,"fet_snif_ma":0},{"date":"2026-03-30T16:00:00.000Z","stockId":1000001711140,"cp":4004.5397,"fet_snif_ma":0},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001711140,"cp":4019.8733,"fet_snif_ma":0},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001711140,"cp":4004.9916,"fet_snif_ma":0},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001711140,"cp":3981.5125,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-03-24T16:00:00.000Z","cp":3986.7632,"fet_snif_ma":0},{"date":"2026-03-23T16:00:00.000Z","stockId":1000001711140,"cp":3971.3461,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-03-22T16:00:00.000Z","cp":3941.167,"fet_snif_ma":0},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001711140,"cp":4036.7292,"fet_snif_ma":0},{"date":"2026-03-18T16:00:00.000Z","stockId":1000001711140,"cp":4026.1094,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-03-17T16:00:00.000Z","cp":4010.5838,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-03-16T16:00:00.000Z","cp":4009.3103,"fet_snif_ma":0},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001711140,"cp":4010.7193,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-03-12T16:00:00.000Z","cp":4002.4713,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-03-11T16:00:00.000Z","cp":4001.8524,"fet_snif_ma":0},{"date":"2026-03-10T16:00:00.000Z","stockId":1000001711140,"cp":3951.8123,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-03-09T16:00:00.000Z","cp":3908.4823,"fet_snif_ma":0},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001711140,"cp":3932.1433,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-03-05T16:00:00.000Z","cp":3936.8265,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-03-04T16:00:00.000Z","cp":3913.0539,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-03-03T16:00:00.000Z","cp":3903.3258,"fet_snif_ma":0},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001711140,"cp":3957.6107,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-03-01T16:00:00.000Z","cp":3922.9013,"fet_snif_ma":0},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001711140,"cp":3903.0025,"fet_snif_ma":0},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001711140,"cp":3873.0292,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-02-24T16:00:00.000Z","cp":3924.6806,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-02-23T16:00:00.000Z","cp":3922.071,"fet_snif_ma":0},{"date":"2026-02-22T16:00:00.000Z","stockId":1000001711140,"cp":3958.38,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-02-19T16:00:00.000Z","cp":3897.05,"fet_snif_ma":0},{"date":"2026-02-15T16:00:00.000Z","stockId":1000001711140,"cp":3868.6,"fet_snif_ma":0},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001711140,"cp":3831.4732,"fet_snif_ma":0},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001711140,"cp":3914.2265,"fet_snif_ma":0},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001711140,"cp":3913.0681,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-02-09T16:00:00.000Z","cp":3891.9477,"fet_snif_ma":0},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001711140,"cp":3851.0197,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-02-05T16:00:00.000Z","cp":3838.1778,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-02-04T16:00:00.000Z","cp":3823.1196,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-02-03T16:00:00.000Z","cp":3822.1863,"fet_snif_ma":0},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001711140,"cp":3764.0915,"fet_snif_ma":0},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001711140,"cp":3758.3631,"fet_snif_ma":0},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001711140,"cp":3852.1227,"fet_snif_ma":0},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001711140,"cp":3940.4081,"fet_snif_ma":0},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001711140,"cp":3900.0579,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-01-26T16:00:00.000Z","cp":3765.9314,"fet_snif_ma":0},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001711140,"cp":3730.7612,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-01-22T16:00:00.000Z","cp":3674.8526,"fet_snif_ma":0},{"date":"2026-01-21T16:00:00.000Z","stockId":1000001711140,"cp":3692.8442,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-01-20T16:00:00.000Z","cp":3671.3661,"fet_snif_ma":0},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001711140,"cp":3672.5727,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-01-18T16:00:00.000Z","cp":3675.0469,"fet_snif_ma":0},{"date":"2026-01-15T16:00:00.000Z","stockId":1000001711140,"cp":3684.0338,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-01-14T16:00:00.000Z","cp":3714.7258,"fet_snif_ma":0},{"date":"2026-01-13T16:00:00.000Z","stockId":1000001711140,"cp":3697.7193,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-01-12T16:00:00.000Z","cp":3697.74,"fet_snif_ma":0},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001711140,"cp":3662.16,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-01-08T16:00:00.000Z","cp":3641.24,"fet_snif_ma":0},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001711140,"cp":3630.02,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-01-06T16:00:00.000Z","cp":3642.7,"fet_snif_ma":0},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001711140,"cp":3670.11,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2026-01-04T16:00:00.000Z","cp":3643.82,"fet_snif_ma":0},{"date":"2026-01-01T16:00:00.000Z","stockId":1000001711140,"cp":3712.5,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2025-12-30T16:00:00.000Z","cp":3651.32,"fet_snif_ma":0},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001711140,"cp":3668.17,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2025-12-28T16:00:00.000Z","cp":3627.76,"fet_snif_ma":0},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001711140,"cp":3618.72,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2025-12-22T16:00:00.000Z","cp":3624.38,"fet_snif_ma":0},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001711140,"cp":3619.67,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2025-12-18T16:00:00.000Z","cp":3611.59,"fet_snif_ma":0},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001711140,"cp":3608.02,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2025-12-16T16:00:00.000Z","cp":3575.44,"fet_snif_ma":0},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001711140,"cp":3554.81,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2025-12-14T16:00:00.000Z","cp":3616.18,"fet_snif_ma":0},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001711140,"cp":3638.4,"fet_snif_ma":0},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001711140,"cp":3623.38,"fet_snif_ma":0},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001711140,"cp":3630.99,"fet_snif_ma":0},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001711140,"cp":3646.57,"fet_snif_ma":0},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001711140,"cp":3690.79,"fet_snif_ma":0},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001711140,"cp":3765.61,"fet_snif_ma":0},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001711140,"cp":3747.43,"fet_snif_ma":0},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001711140,"cp":3735.95,"fet_snif_ma":0},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001711140,"cp":3781.54,"fet_snif_ma":0},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001711140,"cp":3767.45,"fet_snif_ma":0},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001711140,"cp":3747.2,"fet_snif_ma":0},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001711140,"cp":3776.3,"fet_snif_ma":0},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001711140,"cp":3764.59,"fet_snif_ma":0},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001711140,"cp":3770.33,"fet_snif_ma":0},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001711140,"cp":3752.62,"fet_snif_ma":0},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001711140,"cp":3730.81,"fet_snif_ma":0},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001711140,"cp":3810.41,"fet_snif_ma":0},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001711140,"cp":3800.95,"fet_snif_ma":0},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001711140,"cp":3781.56,"fet_snif_ma":0},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001711140,"cp":3851.14,"fet_snif_ma":0},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001711140,"cp":3872.21,"fet_snif_ma":0},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001711140,"cp":3910.01,"fet_snif_ma":0},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001711140,"cp":3930.23,"fet_snif_ma":0},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001711140,"cp":3872.62,"fet_snif_ma":0},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001711140,"cp":3861.66,"fet_snif_ma":0},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001711140,"cp":3796.4,"fet_snif_ma":0},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001711140,"cp":3782.94,"fet_snif_ma":0},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001711140,"cp":3725.94,"fet_snif_ma":0},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001711140,"cp":3719.12,"fet_snif_ma":0},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001711140,"cp":3709.87,"fet_snif_ma":0},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001711140,"cp":3625.19,"fet_snif_ma":0},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001711140,"cp":3665.93,"fet_snif_ma":0},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001711140,"cp":3664.12,"fet_snif_ma":0},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001711140,"cp":3671.84,"fet_snif_ma":0},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001711140,"cp":3656,"fet_snif_ma":0},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001711140,"cp":3644.51,"fet_snif_ma":0},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001711140,"cp":3595.93,"fet_snif_ma":0},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001711140,"cp":3593.2,"fet_snif_ma":0},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001711140,"cp":3571.83,"fet_snif_ma":0},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001711140,"cp":3520.85,"fet_snif_ma":0},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001711140,"cp":3560.08,"fet_snif_ma":0},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001711140,"cp":3498.81,"fet_snif_ma":0},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001711140,"cp":3466.38,"fet_snif_ma":0},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001711140,"cp":3448.86,"fet_snif_ma":0},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001711140,"cp":3453.47,"fet_snif_ma":0},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001711140,"cp":3440.26,"fet_snif_ma":0},{"date":"2025-10-07T16:00:00.000Z","stockId":1000001711140,"cp":3396.87,"fet_snif_ma":0},{"date":"2025-10-05T16:00:00.000Z","stockId":1000001711140,"cp":3411.86,"fet_snif_ma":0},{"date":"2025-10-02T16:00:00.000Z","stockId":1000001711140,"cp":3431.82,"fet_snif_ma":0},{"date":"2025-10-01T16:00:00.000Z","stockId":1000001711140,"cp":3445.83,"fet_snif_ma":0},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001711140,"cp":3444.28,"fet_snif_ma":0},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001711140,"cp":3452.13,"fet_snif_ma":0},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001711140,"cp":3418.51,"fet_snif_ma":0},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001711140,"cp":3400.28,"fet_snif_ma":0},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001711140,"cp":3446.44,"fet_snif_ma":0},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001711140,"cp":3445.14,"fet_snif_ma":0},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001711140,"cp":3454.29,"fet_snif_ma":0},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001711140,"cp":3512.79,"fet_snif_ma":0},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001711140,"cp":3508.56,"fet_snif_ma":0},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001711140,"cp":3569.78,"fet_snif_ma":0},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001711140,"cp":3556.75,"fet_snif_ma":0},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001711140,"cp":3575.94,"fet_snif_ma":0},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001711140,"cp":3596.49,"fet_snif_ma":0},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001711140,"cp":3596.38,"fet_snif_ma":0},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001711140,"cp":3604.29,"fet_snif_ma":0},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001711140,"cp":3549.68,"fet_snif_ma":0},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001711140,"cp":3532.92,"fet_snif_ma":0},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001711140,"cp":3521.18,"fet_snif_ma":0},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001711140,"cp":3487.4,"fet_snif_ma":0},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001711140,"cp":3509.25,"fet_snif_ma":0},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001711140,"cp":3526.14,"fet_snif_ma":0},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001711140,"cp":3514.08,"fet_snif_ma":0},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001711140,"cp":3513.12,"fet_snif_ma":0},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001711140,"cp":3524.46,"fet_snif_ma":0},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001711140,"cp":3499.7,"fet_snif_ma":0},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001711140,"cp":3554.01,"fet_snif_ma":0},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001711140,"cp":3588.3,"fet_snif_ma":0},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001711140,"cp":3583.35,"fet_snif_ma":0},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001711140,"cp":3589.55,"fet_snif_ma":0},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001711140,"cp":3566.94,"fet_snif_ma":0},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001711140,"cp":3553.08,"fet_snif_ma":0},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001711140,"cp":3555.54,"fet_snif_ma":0},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001711140,"cp":3585.76,"fet_snif_ma":0},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001711140,"cp":3623.54,"fet_snif_ma":0},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001711140,"cp":3641.6,"fet_snif_ma":0},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001711140,"cp":3615.28,"fet_snif_ma":0},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001711140,"cp":3577.84,"fet_snif_ma":0},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001711140,"cp":3589.47,"fet_snif_ma":0},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001711140,"cp":3592.86,"fet_snif_ma":0},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001711140,"cp":3554.31,"fet_snif_ma":0},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001711140,"cp":3560.77,"fet_snif_ma":0},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001711140,"cp":3522.98,"fet_snif_ma":0},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001711140,"cp":3501.69,"fet_snif_ma":0},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001711140,"cp":3546.78,"fet_snif_ma":0},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001711140,"cp":3600.26,"fet_snif_ma":0},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001711140,"cp":3579.34,"fet_snif_ma":0},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001711140,"cp":3588.7,"fet_snif_ma":0},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001711140,"cp":3598.04,"fet_snif_ma":0},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001711140,"cp":3628.32,"fet_snif_ma":0},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001711140,"cp":3610.72,"fet_snif_ma":0},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001711140,"cp":3579.75,"fet_snif_ma":0},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001711140,"cp":3569.47,"fet_snif_ma":0},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001711140,"cp":3540.58,"fet_snif_ma":0},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001711140,"cp":3502.49,"fet_snif_ma":0},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001711140,"cp":3537.67,"fet_snif_ma":0},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001711140,"cp":3536.33,"fet_snif_ma":0},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001711140,"cp":3545.08,"fet_snif_ma":0},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001711140,"cp":3519.52,"fet_snif_ma":0},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001711140,"cp":3526.29,"fet_snif_ma":0},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001711140,"cp":3470.67,"fet_snif_ma":0},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001711140,"cp":3488.69,"fet_snif_ma":0},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001711140,"cp":3483.47,"fet_snif_ma":0},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001711140,"cp":3487.33,"fet_snif_ma":0},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001711140,"cp":3484.18,"fet_snif_ma":0},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001711140,"cp":3501.01,"fet_snif_ma":0},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001711140,"cp":3444.4,"fet_snif_ma":0},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001711140,"cp":3480.81,"fet_snif_ma":0},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001711140,"cp":3508.28,"fet_snif_ma":0},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001711140,"cp":3524.86,"fet_snif_ma":0},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001711140,"cp":3503.3,"fet_snif_ma":0},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001711140,"cp":3463.78,"fet_snif_ma":0},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001711140,"cp":3433.46,"fet_snif_ma":0},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001711140,"cp":3386.31,"fet_snif_ma":0},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001711140,"cp":3447.85,"fet_snif_ma":0},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001711140,"cp":3460.76,"fet_snif_ma":0},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001711140,"cp":3492.6,"fet_snif_ma":0},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001711140,"cp":3473.44,"fet_snif_ma":0},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001711140,"cp":3455.95,"fet_snif_ma":0},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001711140,"cp":3480.54,"fet_snif_ma":0},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001711140,"cp":3425.8,"fet_snif_ma":0},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001711140,"cp":3390.1,"fet_snif_ma":0},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001711140,"cp":3363.55,"fet_snif_ma":0},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001711140,"cp":3371.74,"fet_snif_ma":0},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001711140,"cp":3357.59,"fet_snif_ma":0},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001711140,"cp":3346.66,"fet_snif_ma":0},{"date":"2025-06-01T16:00:00.000Z","stockId":1000001711140,"cp":3277.88,"fet_snif_ma":0},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001711140,"cp":3313.77,"fet_snif_ma":0},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001711140,"cp":3336.63,"fet_snif_ma":0},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001711140,"cp":3326.88,"fet_snif_ma":0},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001711140,"cp":3317.02,"fet_snif_ma":0},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001711140,"cp":3312.81,"fet_snif_ma":0},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001711140,"cp":3314.09,"fet_snif_ma":0},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001711140,"cp":3299.98,"fet_snif_ma":0},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001711140,"cp":3312.16,"fet_snif_ma":0},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001711140,"cp":3291.65,"fet_snif_ma":0},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001711140,"cp":3252.01,"fet_snif_ma":0},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001711140,"cp":3250.39,"fet_snif_ma":0},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001711140,"cp":3257.88,"fet_snif_ma":0},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001711140,"cp":3270.24,"fet_snif_ma":0},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001711140,"cp":3207.01,"fet_snif_ma":0},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001711140,"cp":3199.37,"fet_snif_ma":0},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001711140,"cp":3146.37,"fet_snif_ma":0},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001711140,"cp":3119.59,"fet_snif_ma":0},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001711140,"cp":3112.74,"fet_snif_ma":0},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001711140,"cp":3080.87,"fet_snif_ma":0},{"date":"2025-05-01T16:00:00.000Z","stockId":1000001711140,"cp":3068.59,"fet_snif_ma":0},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001711140,"cp":3060.97,"fet_snif_ma":0},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001711140,"cp":3086.85,"fet_snif_ma":0},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001711140,"cp":3107.59,"fet_snif_ma":0},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001711140,"cp":3084.94,"fet_snif_ma":0},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001711140,"cp":3087.03,"fet_snif_ma":0},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001711140,"cp":3086.75,"fet_snif_ma":0},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001711140,"cp":3077.7,"fet_snif_ma":0},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001711140,"cp":3072.62,"fet_snif_ma":0},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001711140,"cp":3040.67,"fet_snif_ma":0},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001711140,"cp":3065.94,"fet_snif_ma":0},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001711140,"cp":3049.41,"fet_snif_ma":0},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001711140,"cp":2992.92,"fet_snif_ma":0},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001711140,"cp":2946.02,"fet_snif_ma":0},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001711140,"cp":2904.83,"fet_snif_ma":0},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001711140,"cp":2907.41,"fet_snif_ma":0},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001711140,"cp":2873.17,"fet_snif_ma":0},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001711140,"cp":3201.12,"fet_snif_ma":0},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001711140,"cp":3238.51,"fet_snif_ma":0},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001711140,"cp":3229.01,"fet_snif_ma":0},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001711140,"cp":3203.73,"fet_snif_ma":0},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001711140,"cp":3181.13,"fet_snif_ma":0},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001711140,"cp":3203.17,"fet_snif_ma":0},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001711140,"cp":3197.64,"fet_snif_ma":0},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001711140,"cp":3207.1,"fet_snif_ma":0},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001711140,"cp":3242.91,"fet_snif_ma":0},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001711140,"cp":3216.42,"fet_snif_ma":0},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001711140,"cp":3243.02,"fet_snif_ma":0},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001711140,"cp":3274.83,"fet_snif_ma":0},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001711140,"cp":3277.96,"fet_snif_ma":0},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001711140,"cp":3235.27,"fet_snif_ma":0},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001711140,"cp":3215.47,"fet_snif_ma":0},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001711140,"cp":3177.17,"fet_snif_ma":0},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001711140,"cp":3161.36,"fet_snif_ma":0},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001711140,"cp":3161.24,"fet_snif_ma":0},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001711140,"cp":3158.75,"fet_snif_ma":0},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001711140,"cp":3169.43,"fet_snif_ma":0},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001711140,"cp":3161.23,"fet_snif_ma":0},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001711140,"cp":3144.07,"fet_snif_ma":0},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001711140,"cp":3078.58,"fet_snif_ma":0},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001711140,"cp":3096.2,"fet_snif_ma":0},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001711140,"cp":3081.81,"fet_snif_ma":0},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001711140,"cp":3117.09,"fet_snif_ma":0},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001711140,"cp":3120.11,"fet_snif_ma":0},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001711140,"cp":3094.91,"fet_snif_ma":0},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001711140,"cp":3130.7,"fet_snif_ma":0},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001711140,"cp":3148.96,"fet_snif_ma":0},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001711140,"cp":3112.07,"fet_snif_ma":0},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001711140,"cp":3115.14,"fet_snif_ma":0},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001711140,"cp":3133.32,"fet_snif_ma":0},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001711140,"cp":3126.79,"fet_snif_ma":0},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001711140,"cp":3106.09,"fet_snif_ma":0},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001711140,"cp":3065.07,"fet_snif_ma":0},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001711140,"cp":3086.03,"fet_snif_ma":0},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001711140,"cp":3038.88,"fet_snif_ma":0},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001711140,"cp":3029.33,"fet_snif_ma":0},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001711140,"cp":3007.14,"fet_snif_ma":0},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001711140,"cp":3014.8,"fet_snif_ma":0},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001711140,"cp":2994.08,"fet_snif_ma":0},{"date":"2025-02-03T16:00:00.000Z","stockId":1000001711140,"cp":3014.02,"fet_snif_ma":0},{"date":"2025-02-02T16:00:00.000Z","stockId":1000001711140,"cp":2971.55,"fet_snif_ma":0},{"date":"2025-01-27T16:00:00.000Z","stockId":1000001711140,"cp":2984.28,"fet_snif_ma":0},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001711140,"cp":3011.35,"fet_snif_ma":0},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001711140,"cp":2974.39,"fet_snif_ma":0},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001711140,"cp":2945.62,"fet_snif_ma":0},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001711140,"cp":2916.49,"fet_snif_ma":0},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001711140,"cp":2944.49,"fet_snif_ma":0},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001711140,"cp":2935.74,"fet_snif_ma":0},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001711140,"cp":2935.42,"fet_snif_ma":0},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001711140,"cp":2953.91,"fet_snif_ma":0},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001711140,"cp":2926.98,"fet_snif_ma":0},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001711140,"cp":2912.84,"fet_snif_ma":0},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001711140,"cp":2889.57,"fet_snif_ma":0},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001711140,"cp":2898.33,"fet_snif_ma":0},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001711140,"cp":2919.8,"fet_snif_ma":0},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001711140,"cp":2941.88,"fet_snif_ma":0},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001711140,"cp":2946.12,"fet_snif_ma":0},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001711140,"cp":2961.6,"fet_snif_ma":0},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001711140,"cp":2959.82,"fet_snif_ma":0},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001711140,"cp":2942.25,"fet_snif_ma":0},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001711140,"cp":3039.01,"fet_snif_ma":0},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001711140,"cp":3015.67,"fet_snif_ma":0},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001711140,"cp":3007.45,"fet_snif_ma":0},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001711140,"cp":3000.64,"fet_snif_ma":0},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001711140,"cp":2956.97,"fet_snif_ma":0},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001711140,"cp":2895.1,"fet_snif_ma":0},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001711140,"cp":2918.9,"fet_snif_ma":0},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001711140,"cp":2932.6,"fet_snif_ma":0},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001711140,"cp":2916.43,"fet_snif_ma":0},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001711140,"cp":2920.41,"fet_snif_ma":0},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001711140,"cp":2895.84,"fet_snif_ma":0},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001711140,"cp":2938.92,"fet_snif_ma":0},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001711140,"cp":2920.74,"fet_snif_ma":0},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001711140,"cp":2929.12,"fet_snif_ma":0},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001711140,"cp":2951,"fet_snif_ma":0},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001711140,"cp":2890.98,"fet_snif_ma":0},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001711140,"cp":2865.31,"fet_snif_ma":0},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001711140,"cp":2880.68,"fet_snif_ma":0},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001711140,"cp":2851.12,"fet_snif_ma":0},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001711140,"cp":2802.55,"fet_snif_ma":0},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001711140,"cp":2786.77,"fet_snif_ma":0},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001711140,"cp":2781.05,"fet_snif_ma":0},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001711140,"cp":2812.56,"fet_snif_ma":0},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001711140,"cp":2788.73,"fet_snif_ma":0},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001711140,"cp":2798.72,"fet_snif_ma":0},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001711140,"cp":2792.4,"fet_snif_ma":0},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001711140,"cp":2838.46,"fet_snif_ma":0},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001711140,"cp":2850.25,"fet_snif_ma":0},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001711140,"cp":2851.94,"fet_snif_ma":0},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001711140,"cp":2852.74,"fet_snif_ma":0},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001711140,"cp":2797.07,"fet_snif_ma":0},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001711140,"cp":2778.65,"fet_snif_ma":0},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001711140,"cp":2818.98,"fet_snif_ma":0},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001711140,"cp":2817.78,"fet_snif_ma":0},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001711140,"cp":2872.86,"fet_snif_ma":0},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001711140,"cp":2927.38,"fet_snif_ma":0},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001711140,"cp":2954.8,"fet_snif_ma":0},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001711140,"cp":2904.91,"fet_snif_ma":0},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001711140,"cp":2959.12,"fet_snif_ma":0},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001711140,"cp":2916.41,"fet_snif_ma":0},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001711140,"cp":2924.28,"fet_snif_ma":0},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001711140,"cp":2881.24,"fet_snif_ma":0},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001711140,"cp":2875.65,"fet_snif_ma":0},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001711140,"cp":2919.25,"fet_snif_ma":0},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001711140,"cp":2943.58,"fet_snif_ma":0},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001711140,"cp":2960.07,"fet_snif_ma":0},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001711140,"cp":2977.25,"fet_snif_ma":0},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001711140,"cp":2969.7,"fet_snif_ma":0},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001711140,"cp":2958.04,"fet_snif_ma":0},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001711140,"cp":2953.57,"fet_snif_ma":0},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001711140,"cp":2992.92,"fet_snif_ma":0},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001711140,"cp":2935.17,"fet_snif_ma":0},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001711140,"cp":2971.94,"fet_snif_ma":0},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001711140,"cp":2955.53,"fet_snif_ma":0},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001711140,"cp":3026.65,"fet_snif_ma":0},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001711140,"cp":2989.84,"fet_snif_ma":0},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001711140,"cp":2882.3,"fet_snif_ma":0},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001711140,"cp":2959.48,"fet_snif_ma":0},{"date":"2024-10-06T16:00:00.000Z","stockId":1000001711140,"cp":3187.5,"fet_snif_ma":0},{"date":"2024-10-03T16:00:00.000Z","stockId":1000001711140,"cp":3117.61,"fet_snif_ma":0},{"date":"2024-10-02T16:00:00.000Z","stockId":1000001711140,"cp":3052.64,"fet_snif_ma":0},{"date":"2024-10-01T16:00:00.000Z","stockId":1000001711140,"cp":3071.97,"fet_snif_ma":0},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001711140,"cp":2938.93,"fet_snif_ma":0},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001711140,"cp":2929.37,"fet_snif_ma":0},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001711140,"cp":2940.53,"fet_snif_ma":0},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001711140,"cp":2937.45,"fet_snif_ma":0},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001711140,"cp":2902.6,"fet_snif_ma":0},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001711140,"cp":2788.13,"fet_snif_ma":0},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001711140,"cp":2757.24,"fet_snif_ma":0},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001711140,"cp":2730.36,"fet_snif_ma":0},{"date":"2024-09-16T16:00:00.000Z","stockId":1000001711140,"cp":2721.01,"fet_snif_ma":0},{"date":"2024-09-15T16:00:00.000Z","stockId":1000001711140,"cp":2679.55,"fet_snif_ma":0},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001711140,"cp":2669.8,"fet_snif_ma":0},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001711140,"cp":2636.4,"fet_snif_ma":0},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001711140,"cp":2630.38,"fet_snif_ma":0},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001711140,"cp":2689.81,"fet_snif_ma":0},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001711140,"cp":2682.18,"fet_snif_ma":0},{"stockId":1000001711140,"date":"2024-09-05T16:00:00.000Z","cp":2746.31,"fet_snif_ma":0},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001711140,"cp":2746.31,"fet_snif_ma":0},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001711140,"cp":2776.43,"fet_snif_ma":0},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001711140,"cp":2828.45,"fet_snif_ma":0},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001711140,"cp":2865.26,"fet_snif_ma":0},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001711140,"cp":2895.53,"fet_snif_ma":0},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001711140,"cp":2905.15,"fet_snif_ma":0},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001711140,"cp":2950.28,"fet_snif_ma":0},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001711140,"cp":2977.46,"fet_snif_ma":0},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001711140,"cp":2916.83,"fet_snif_ma":0},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001711140,"cp":2894.08,"fet_snif_ma":0},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001711140,"cp":2886.12,"fet_snif_ma":0},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001711140,"cp":2863.36,"fet_snif_ma":0},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001711140,"cp":2876.01,"fet_snif_ma":0},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001711140,"cp":2892.52,"fet_snif_ma":0},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001711140,"cp":2874.79,"fet_snif_ma":0},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001711140,"cp":2838.84,"fet_snif_ma":0},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001711140,"cp":2813.54,"fet_snif_ma":0},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001711140,"cp":2810.9,"fet_snif_ma":0},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001711140,"cp":2792.38,"fet_snif_ma":0},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001711140,"cp":2776.68,"fet_snif_ma":0},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001711140,"cp":2760.42,"fet_snif_ma":0},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001711140,"cp":2748.78,"fet_snif_ma":0},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001711140,"cp":2704.17,"fet_snif_ma":0},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001711140,"cp":2722.41,"fet_snif_ma":0},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001711140,"cp":2814.32,"fet_snif_ma":0},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001711140,"cp":2834.82,"fet_snif_ma":0},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001711140,"cp":2823.63,"fet_snif_ma":0},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001711140,"cp":2783.88,"fet_snif_ma":0},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001711140,"cp":2825.32,"fet_snif_ma":0},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001711140,"cp":2780.28,"fet_snif_ma":0}],"index":{"_id":1000001711140,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H11140","tickerId":1711140,"source":"csi","fsTableType":"hybrid","currency":"HKD","constituentsMarkets":["h"],"name":"香港红利","followedNum":48,"insertedDate":"2026-01-28T10:04:00.337Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H11140factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H11140_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证香港红利指数挑选在香港交易所上市的现金股息率高、分红比较稳定、具有一定流动性的30只证券作为样本，以反映香港市场高股息率证券的整体表现。","fullName":"中证香港红利指数","launchDate":"2009-07-22T16:00:00.000Z","rebalancingFrequency":"annually","hotSpots":["high_dividend"],"series":"strategy","totalReturnIndexId":1000001701140,"pinyin":"xghl","memoNum":5,"hotMetrics":{"tr_cp":{"stockId":1000001711140,"type":"tr_cp","last_data_date":"2026-07-23T16:00:00.000Z","start_date":"2009-07-22T16:00:00.000Z","tr_cpc_fys":0.10100466862927515,"tr_cpc_w1":0.041806919449949076,"tr_cpc_w2":0.07486465571083634,"tr_cpc_m1":0.06640508956190483,"tr_cpc_m3":-0.03819211991574545,"tr_cpc_m6":0.09305889785510812,"tr_cpc_y1":0.13697624163535171,"tr_cp_cac_y2":0.24430610429107968,"tr_cp_cac_y3":0.27358709548264404,"tr_cp_cac_y5":0.18707916678763992,"tr_cp_cac_y10":0.1327899230501337,"tr_cp_cac_fs":0.1153427803288678,"tr_cp_cuc_y2":0.5482976811760432,"tr_cp_cuc_y3":1.0657889493056847,"tr_cp_cuc_y5":1.3583339551186273,"tr_cp_cuc_y10":2.4817260751698695},"o":{"stockId":1000001711140,"type":"o","index_et_fund_num":0,"index_otc_fund_num":0},"ic":{"stockId":1000001711140,"type":"ic","ic_t10_ws":0.785127,"ic_num":30,"last_data_date":"2026-07-23T16:00:00.000Z"},"cp":{"stockId":1000001711140,"type":"cp","last_data_date":"2026-07-23T16:00:00.000Z","cpc":-0.004676555260614723,"cpc_fys":0.06902435283678221,"cpc_w1":0.041806038767777,"cpc_w2":0.07486369827296757,"cpc_m1":0.05611744942718411,"cpc_m3":-0.06484859955486666,"cpc_m6":0.06217940868334759,"cpc_y1":0.07580092163866459,"cp_cac_y2":0.16988924422858265,"cp_cac_y3":0.19283731390393766,"cp_cac_y5":0.09997020746611263,"cp_cac_y10":0.05907119850291909,"cp_cac_fs":0.05169287647905718,"cp_cuc_y2":0.36864084376172435,"cp_cuc_y3":0.6972415232496454,"cp_cuc_y5":0.6107181764162153,"cp_cuc_y10":0.7757836313179565}},"priceMetrics":{"date":"2026-07-23T16:00:00.000Z","dyr":{"mcw":0.052930108150035744},"pb":{"mcw":0.7015205520032641},"pe_ttm":{"mcw":7.431544751391835},"ps_ttm":{"mcw":1.1822779858167614},"cp":3903.35,"ta":11374108170,"tv":1067321426,"cpc":-0.004676555260614721,"fet_as_ma":0,"mc":17693354880125.4,"mc_om":7845427862594.919},"staticDividendYieldRatio":0.04870605124972728,"stocksNum":30,"constituentsWeightingList":[{"_id":"6a641346e04d8ba143d83843","stockId":1000001711140,"date":"2026-07-23T16:00:00.000Z","constituentId":1000000000001398,"weighting":0.113557,"lastUpdated":"2026-07-25T01:37:10.897Z","stock":{"_id":1000000000001398,"stockCode":"01398","exchange":"hk","market":"h","stockType":"company","followedNum":1092,"areaCode":"hk","blackenedNum":4,"fsTableType":"bank","tickerId":1398,"name":"工商银行","memoNum":13,"currency":"HKD"},"priceMetrics":{"mc":2562560988469.91}},{"_id":"6a641346e04d8ba143d83844","stockId":1000001711140,"date":"2026-07-23T16:00:00.000Z","constituentId":1000000000000939,"weighting":0.11061,"lastUpdated":"2026-07-25T01:37:10.900Z","stock":{"_id":1000000000000939,"stockCode":"00939","exchange":"hk","market":"h","stockType":"company","followedNum":1314,"areaCode":"hk","blackenedNum":4,"fsTableType":"bank","tickerId":939,"name":"建设银行","memoNum":16,"currency":"HKD"},"priceMetrics":{"mc":2296851349210.02}},{"_id":"6a641346e04d8ba143d83845","stockId":1000001711140,"date":"2026-07-23T16:00:00.000Z","constituentId":1000000000000883,"weighting":0.105354,"lastUpdated":"2026-07-25T01:37:10.902Z","stock":{"_id":1000000000000883,"stockCode":"00883","exchange":"hk","market":"h","stockType":"company","followedNum":2391,"areaCode":"hk","blackenedNum":5,"fsTableType":"non_financial","tickerId":883,"name":"中国海洋石油","currency":"HKD","memoNum":102},"priceMetrics":{"mc":1119805715863.04}},{"_id":"6a641346e04d8ba143d83846","stockId":1000001711140,"date":"2026-07-23T16:00:00.000Z","constituentId":1000000000003988,"weighting":0.092884,"lastUpdated":"2026-07-25T01:37:10.905Z","stock":{"_id":1000000000003988,"stockCode":"03988","exchange":"hk","market":"h","stockType":"company","followedNum":934,"areaCode":"hk","blackenedNum":9,"fsTableType":"bank","tickerId":3988,"name":"中国银行","currency":"HKD","memoNum":8},"priceMetrics":{"mc":1717392154968.62}},{"_id":"6a641346e04d8ba143d83847","stockId":1000001711140,"date":"2026-07-23T16:00:00.000Z","constituentId":1000000000000941,"weighting":0.091571,"lastUpdated":"2026-07-25T01:37:10.907Z","stock":{"_id":1000000000000941,"stockCode":"00941","exchange":"hk","market":"h","stockType":"company","followedNum":1493,"areaCode":"hk","blackenedNum":9,"fsTableType":"non_financial","tickerId":941,"name":"中国移动","memoNum":47,"currency":"HKD"},"priceMetrics":{"mc":1772642174405.25}},{"_id":"6a641346e04d8ba143d83848","stockId":1000001711140,"date":"2026-07-23T16:00:00.000Z","constituentId":1000000000000857,"weighting":0.079361,"lastUpdated":"2026-07-25T01:37:10.911Z","stock":{"_id":1000000000000857,"stockCode":"00857","exchange":"hk","market":"h","stockType":"company","followedNum":769,"areaCode":"hk","blackenedNum":3,"fsTableType":"non_financial","tickerId":857,"name":"中国石油股份","memoNum":15,"currency":"HKD"},"priceMetrics":{"mc":1868644183521.7803}},{"_id":"6a641346e04d8ba143d83849","stockId":1000001711140,"date":"2026-07-23T16:00:00.000Z","constituentId":1000000000001288,"weighting":0.066587,"lastUpdated":"2026-07-25T01:37:10.914Z","stock":{"_id":1000000000001288,"stockCode":"01288","exchange":"hk","market":"h","stockType":"company","followedNum":913,"areaCode":"hk","blackenedNum":4,"fsTableType":"bank","tickerId":1288,"name":"农业银行","currency":"HKD","memoNum":8},"priceMetrics":{"mc":2057900239173.24}},{"_id":"6a641346e04d8ba143d8384a","stockId":1000001711140,"date":"2026-07-23T16:00:00.000Z","constituentId":1000000000001088,"weighting":0.054076,"lastUpdated":"2026-07-25T01:37:10.917Z","stock":{"_id":1000000000001088,"stockCode":"01088","exchange":"hk","market":"h","stockType":"company","followedNum":1371,"areaCode":"hk","blackenedNum":3,"fsTableType":"non_financial","tickerId":1088,"name":"中国神华","memoNum":33,"currency":"HKD"},"priceMetrics":{"mc":942622814851.84}},{"_id":"6a641346e04d8ba143d8384b","stockId":1000001711140,"date":"2026-07-23T16:00:00.000Z","constituentId":1000000000000386,"weighting":0.037412,"lastUpdated":"2026-07-25T01:37:10.919Z","stock":{"_id":1000000000000386,"stockCode":"00386","exchange":"hk","market":"h","stockType":"company","followedNum":680,"areaCode":"hk","blackenedNum":3,"fsTableType":"non_financial","tickerId":386,"name":"中国石油化工股份","currency":"HKD","memoNum":14},"priceMetrics":{"mc":516351945727.93994}},{"_id":"6a641346e04d8ba143d8384c","stockId":1000001711140,"date":"2026-07-23T16:00:00.000Z","constituentId":1000000000001378,"weighting":0.033715,"lastUpdated":"2026-07-25T01:37:10.923Z","stock":{"_id":1000000000001378,"stockCode":"01378","exchange":"hk","market":"h","stockType":"company","followedNum":533,"areaCode":"hk","blackenedNum":12,"fsTableType":"non_financial","tickerId":1378,"name":"中国宏桥","memoNum":25,"currency":"HKD"},"priceMetrics":{"mc":228791969695.30002}}],"mutualMarketTypes":["ha"],"isBlackened":false}}