window.pageData = {"priceMetricsList":[{"stockId":1000001730095,"date":"2026-05-21T16:00:00.000Z","cp":14516.03,"fet_snif_ma":0},{"date":"2026-05-20T16:00:00.000Z","stockId":1000001730095,"cp":14514.96,"fet_snif_ma":0},{"date":"2026-05-19T16:00:00.000Z","stockId":1000001730095,"cp":14671.46,"fet_snif_ma":0},{"date":"2026-05-18T16:00:00.000Z","stockId":1000001730095,"cp":14825.55,"fet_snif_ma":0},{"date":"2026-05-17T16:00:00.000Z","stockId":1000001730095,"cp":14702.71,"fet_snif_ma":0},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001730095,"cp":14925.66,"fet_snif_ma":0},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001730095,"cp":15037.72,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-05-12T16:00:00.000Z","cp":15231.42,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-05-11T16:00:00.000Z","cp":15306.93,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-05-10T16:00:00.000Z","cp":15453.81,"fet_snif_ma":0},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730095,"cp":15329.42,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-05-06T16:00:00.000Z","cp":15275.49,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-05-05T16:00:00.000Z","cp":15287.39,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-04-29T16:00:00.000Z","cp":15281.93,"fet_snif_ma":0},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730095,"cp":15317.22,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-04-27T16:00:00.000Z","cp":15180.24,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-04-26T16:00:00.000Z","cp":15120.22,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-04-23T16:00:00.000Z","cp":15227.88,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-04-22T16:00:00.000Z","cp":15302.17,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-04-21T16:00:00.000Z","cp":15376.98,"fet_snif_ma":0},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730095,"cp":15429.04,"fet_snif_ma":0},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730095,"cp":15445.46,"fet_snif_ma":0},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730095,"cp":15508.15,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-04-15T16:00:00.000Z","cp":15725.3,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-04-14T16:00:00.000Z","cp":15738.58,"fet_snif_ma":0},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730095,"cp":15463.2,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-04-12T16:00:00.000Z","cp":15374.02,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-04-09T16:00:00.000Z","cp":15525.04,"fet_snif_ma":0},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730095,"cp":15473.95,"fet_snif_ma":0},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730095,"cp":15733.29,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-04-06T16:00:00.000Z","cp":15579,"fet_snif_ma":0},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730095,"cp":15585.39,"fet_snif_ma":0},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730095,"cp":15889.12,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-03-31T16:00:00.000Z","cp":15835.22,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-03-30T16:00:00.000Z","cp":15524.34,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-03-29T16:00:00.000Z","cp":15595.32,"fet_snif_ma":0},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730095,"cp":15417.65,"fet_snif_ma":0},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730095,"cp":15106.35,"fet_snif_ma":0},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730095,"cp":15241.8,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-03-23T16:00:00.000Z","cp":15093.56,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-03-22T16:00:00.000Z","cp":14774.75,"fet_snif_ma":0},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730095,"cp":15529.1,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-03-18T16:00:00.000Z","cp":15601.47,"fet_snif_ma":0},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730095,"cp":15873.68,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-03-16T16:00:00.000Z","cp":15856.48,"fet_snif_ma":0},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730095,"cp":15877.25,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-03-12T16:00:00.000Z","cp":15838.8,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-03-11T16:00:00.000Z","cp":15843.92,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-03-10T16:00:00.000Z","cp":15915.32,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-03-09T16:00:00.000Z","cp":15923.97,"fet_snif_ma":0},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730095,"cp":15705.26,"fet_snif_ma":0},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730095,"cp":15829.16,"fet_snif_ma":0},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730095,"cp":15531.31,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-03-03T16:00:00.000Z","cp":15459.43,"fet_snif_ma":0},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730095,"cp":15668.07,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-03-01T16:00:00.000Z","cp":15821.72,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-02-26T16:00:00.000Z","cp":16026.46,"fet_snif_ma":0},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730095,"cp":15991.61,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-02-24T16:00:00.000Z","cp":16085.43,"fet_snif_ma":0},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730095,"cp":15964.94,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-02-12T16:00:00.000Z","cp":15839.34,"fet_snif_ma":0},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730095,"cp":15990.8,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-02-10T16:00:00.000Z","cp":16179.97,"fet_snif_ma":0},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730095,"cp":16184.23,"fet_snif_ma":0},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730095,"cp":16157.13,"fet_snif_ma":0},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730095,"cp":16055.3,"fet_snif_ma":0},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730095,"cp":15985.32,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-02-03T16:00:00.000Z","cp":15894.61,"fet_snif_ma":0},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730095,"cp":15714.29,"fet_snif_ma":0},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730095,"cp":15550.13,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-01-29T16:00:00.000Z","cp":15928.14,"fet_snif_ma":0},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730095,"cp":16011.41,"fet_snif_ma":0},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730095,"cp":16046.51,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-01-26T16:00:00.000Z","cp":16271.75,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-01-25T16:00:00.000Z","cp":16470.34,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-01-22T16:00:00.000Z","cp":16249.19,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-01-21T16:00:00.000Z","cp":16070.34,"fet_snif_ma":0},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730095,"cp":16088.49,"fet_snif_ma":0},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730095,"cp":16087.19,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-01-18T16:00:00.000Z","cp":16011.46,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-01-15T16:00:00.000Z","cp":15930.68,"fet_snif_ma":0},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730095,"cp":16082.97,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-01-13T16:00:00.000Z","cp":16160.64,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-01-12T16:00:00.000Z","cp":16197.72,"fet_snif_ma":0},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730095,"cp":16141.92,"fet_snif_ma":0},{"stockId":1000001730095,"date":"2026-01-08T16:00:00.000Z","cp":16132.48,"fet_snif_ma":0},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730095,"cp":15958.31,"fet_snif_ma":0},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730095,"cp":15902.9,"fet_snif_ma":0},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730095,"cp":15950.42,"fet_snif_ma":0},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730095,"cp":15857.16,"fet_snif_ma":0},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730095,"cp":15460,"fet_snif_ma":0},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730095,"cp":15476.19,"fet_snif_ma":0},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730095,"cp":15469.78,"fet_snif_ma":0},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730095,"cp":15657.75,"fet_snif_ma":0},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730095,"cp":15707.33,"fet_snif_ma":0},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730095,"cp":15651.94,"fet_snif_ma":0},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730095,"cp":15614.91,"fet_snif_ma":0},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730095,"cp":15677.15,"fet_snif_ma":0},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730095,"cp":15710.28,"fet_snif_ma":0},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730095,"cp":15610.11,"fet_snif_ma":0},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730095,"cp":15521.08,"fet_snif_ma":0},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730095,"cp":15385.05,"fet_snif_ma":0},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730095,"cp":15594.45,"fet_snif_ma":0},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730095,"cp":15661.36,"fet_snif_ma":0},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730095,"cp":15780.65,"fet_snif_ma":0},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730095,"cp":15815.39,"fet_snif_ma":0},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730095,"cp":15734.61,"fet_snif_ma":0},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730095,"cp":15891.05,"fet_snif_ma":0},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730095,"cp":15957.23,"fet_snif_ma":0},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730095,"cp":15942.86,"fet_snif_ma":0},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730095,"cp":16106.57,"fet_snif_ma":0},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730095,"cp":15997.54,"fet_snif_ma":0},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730095,"cp":16081.35,"fet_snif_ma":0},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730095,"cp":15984.51,"fet_snif_ma":0},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730095,"cp":16085.59,"fet_snif_ma":0},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730095,"cp":16099.61,"fet_snif_ma":0},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730095,"cp":15975.91,"fet_snif_ma":0},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730095,"cp":15750.99,"fet_snif_ma":0},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730095,"cp":15615.38,"fet_snif_ma":0},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730095,"cp":16069.09,"fet_snif_ma":0},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730095,"cp":16110.03,"fet_snif_ma":0},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730095,"cp":16360.7,"fet_snif_ma":0},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730095,"cp":16578.43,"fet_snif_ma":0},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730095,"cp":16872.1,"fet_snif_ma":0},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730095,"cp":16709.32,"fet_snif_ma":0},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730095,"cp":16655.75,"fet_snif_ma":0},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730095,"cp":16527.75,"fet_snif_ma":0},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730095,"cp":16392.52,"fet_snif_ma":0},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730095,"cp":16199.61,"fet_snif_ma":0},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730095,"cp":16030.86,"fet_snif_ma":0},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730095,"cp":16062.59,"fet_snif_ma":0},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730095,"cp":16013.02,"fet_snif_ma":0},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730095,"cp":16191.99,"fet_snif_ma":0},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730095,"cp":16125.82,"fet_snif_ma":0},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730095,"cp":15792.12,"fet_snif_ma":0},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730095,"cp":15949.67,"fet_snif_ma":0},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730095,"fet_snif_ma":0,"cp":15909.19},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730095,"cp":15990.74,"fet_snif_ma":0},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730095,"cp":15948.14,"fet_snif_ma":0},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730095,"cp":15988.51,"fet_snif_ma":0},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730095,"cp":16071.7,"fet_snif_ma":0},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730095,"cp":15934.59,"fet_snif_ma":0},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730095,"fet_snif_ma":0,"cp":15828.21},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730095,"cp":15772.49,"fet_snif_ma":0},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730095,"cp":15900.11,"fet_snif_ma":0},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730095,"fet_snif_ma":0,"cp":15898.97},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730095,"cp":15653.02,"fet_snif_ma":0},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730095,"cp":15676.46,"fet_snif_ma":0},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730095,"fet_snif_ma":0,"cp":15836.69},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730095,"cp":15731.19,"fet_snif_ma":0},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730095,"cp":15662.8,"fet_snif_ma":0},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730095,"cp":15639.54,"fet_snif_ma":0},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730095,"cp":15579.92,"fet_snif_ma":0},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730095,"cp":15694.15,"fet_snif_ma":0},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730095,"cp":15855.73,"fet_snif_ma":0},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730095,"cp":15627.92,"fet_snif_ma":0},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730095,"cp":15881.06,"fet_snif_ma":0},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730095,"cp":15951.29,"fet_snif_ma":0},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730095,"cp":16103.58,"fet_snif_ma":0},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730095,"cp":16175.14,"fet_snif_ma":0},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730095,"cp":16225.56,"fet_snif_ma":0},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730095,"cp":16244.95,"fet_snif_ma":0},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730095,"cp":16347,"fet_snif_ma":0},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730095,"cp":16380.65,"fet_snif_ma":0},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730095,"cp":16321.01,"fet_snif_ma":0},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730095,"cp":16401.18,"fet_snif_ma":0},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730095,"cp":16595.14,"fet_snif_ma":0},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730095,"cp":16437.15,"fet_snif_ma":0},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730095,"cp":16221.66,"fet_snif_ma":0},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730095,"cp":16393.27,"fet_snif_ma":0},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730095,"cp":16412.83,"fet_snif_ma":0},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730095,"cp":16652.91,"fet_snif_ma":0},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730095,"cp":16418.31,"fet_snif_ma":0},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730095,"cp":16380.53,"fet_snif_ma":0},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730095,"cp":16436.89,"fet_snif_ma":0},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730095,"cp":17003.82,"fet_snif_ma":0},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730095,"cp":17075.71,"fet_snif_ma":0},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730095,"cp":16924.96,"fet_snif_ma":0},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730095,"cp":16999.37,"fet_snif_ma":0},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730095,"cp":16945.46,"fet_snif_ma":0},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730095,"cp":16958.05,"fet_snif_ma":0},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730095,"cp":16922.45,"fet_snif_ma":0},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730095,"cp":16793.31,"fet_snif_ma":0},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730095,"cp":16614.05,"fet_snif_ma":0},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730095,"cp":16748.95,"fet_snif_ma":0},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730095,"cp":16766.03,"fet_snif_ma":0},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730095,"cp":16779.96,"fet_snif_ma":0},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730095,"cp":16549.53,"fet_snif_ma":0},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730095,"cp":16496.29,"fet_snif_ma":0},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730095,"cp":16641.69,"fet_snif_ma":0},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730095,"cp":16744.76,"fet_snif_ma":0},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730095,"cp":16860.62,"fet_snif_ma":0},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730095,"cp":16664.41,"fet_snif_ma":0},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730095,"cp":16441.44,"fet_snif_ma":0},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730095,"cp":16509.94,"fet_snif_ma":0},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730095,"cp":16331.44,"fet_snif_ma":0},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730095,"cp":16082.09,"fet_snif_ma":0},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730095,"cp":16004.63,"fet_snif_ma":0},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730095,"cp":16068.91,"fet_snif_ma":0},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730095,"cp":15905.5,"fet_snif_ma":0},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730095,"cp":15929.6,"fet_snif_ma":0},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730095,"cp":15903.61,"fet_snif_ma":0},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730095,"cp":15749.69,"fet_snif_ma":0},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730095,"cp":15716.82,"fet_snif_ma":0},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730095,"cp":15525.27,"fet_snif_ma":0},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730095,"cp":15258.4,"fet_snif_ma":0},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730095,"cp":15279.11,"fet_snif_ma":0},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730095,"cp":15181.73,"fet_snif_ma":0},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730095,"cp":15145.82,"fet_snif_ma":0},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730095,"cp":14960.06,"fet_snif_ma":0},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730095,"cp":14980.3,"fet_snif_ma":0},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730095,"cp":14999.93,"fet_snif_ma":0},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730095,"cp":15037.98,"fet_snif_ma":0},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730095,"cp":15072.24,"fet_snif_ma":0},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730095,"cp":14799.56,"fet_snif_ma":0},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730095,"cp":14866.32,"fet_snif_ma":0},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730095,"cp":14684.12,"fet_snif_ma":0},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730095,"cp":14615.89,"fet_snif_ma":0},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730095,"cp":14534.43,"fet_snif_ma":0},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730095,"cp":14643.03,"fet_snif_ma":0},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730095,"cp":14620.29,"fet_snif_ma":0},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730095,"cp":14446.83,"fet_snif_ma":0},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730095,"cp":14406.23,"fet_snif_ma":0},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730095,"cp":14399.44,"fet_snif_ma":0},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730095,"cp":14537.84,"fet_snif_ma":0},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730095,"cp":14756.33,"fet_snif_ma":0},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730095,"cp":14853.96,"fet_snif_ma":0},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730095,"cp":14933.12,"fet_snif_ma":0},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730095,"cp":15162.53,"fet_snif_ma":0},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730095,"cp":15086.84,"fet_snif_ma":0},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730095,"cp":15135.05,"fet_snif_ma":0},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730095,"cp":15051.24,"fet_snif_ma":0},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730095,"cp":14819.03,"fet_snif_ma":0},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730095,"cp":14833.18,"fet_snif_ma":0},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730095,"cp":15000.5,"fet_snif_ma":0},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730095,"cp":14921.94,"fet_snif_ma":0},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730095,"cp":14636.38,"fet_snif_ma":0},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730095,"cp":14567.02,"fet_snif_ma":0},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730095,"cp":14399.98,"fet_snif_ma":0},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730095,"cp":14418.38,"fet_snif_ma":0},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730095,"cp":14340.04,"fet_snif_ma":0},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730095,"cp":14519.44,"fet_snif_ma":0},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730095,"cp":14465.41,"fet_snif_ma":0},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730095,"cp":14599.62,"fet_snif_ma":0},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730095,"cp":14563.97,"fet_snif_ma":0},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730095,"cp":14405.77,"fet_snif_ma":0},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730095,"cp":14438.29,"fet_snif_ma":0},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730095,"cp":14340.31,"fet_snif_ma":0},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730095,"cp":14342.18,"fet_snif_ma":0},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730095,"cp":14339.98,"fet_snif_ma":0},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730095,"cp":14264.6,"fet_snif_ma":0},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730095,"cp":14252.7,"fet_snif_ma":0},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730095,"cp":14293.56,"fet_snif_ma":0},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730095,"cp":14261.76,"fet_snif_ma":0},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730095,"cp":14255.94,"fet_snif_ma":0},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730095,"cp":14175.23,"fet_snif_ma":0},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730095,"cp":14126.26,"fet_snif_ma":0},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730095,"cp":14009.15,"fet_snif_ma":0},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730095,"cp":14134.15,"fet_snif_ma":0},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730095,"cp":14223.82,"fet_snif_ma":0},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730095,"cp":14177.64,"fet_snif_ma":0},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730095,"cp":14308.55,"fet_snif_ma":0},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730095,"cp":14177.37,"fet_snif_ma":0},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730095,"cp":14071.28,"fet_snif_ma":0},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730095,"cp":14115.49,"fet_snif_ma":0},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730095,"cp":14111.08,"fet_snif_ma":0},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730095,"cp":14241.44,"fet_snif_ma":0},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730095,"cp":14158.5,"fet_snif_ma":0},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730095,"cp":14020.25,"fet_snif_ma":0},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730095,"cp":14057.42,"fet_snif_ma":0},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730095,"cp":13867.22,"fet_snif_ma":0},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730095,"cp":13794.81,"fet_snif_ma":0},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730095,"cp":13446.03,"fet_snif_ma":0},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730095,"cp":14780.25,"fet_snif_ma":0},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730095,"cp":14782.06,"fet_snif_ma":0},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730095,"cp":14824.01,"fet_snif_ma":0},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730095,"cp":14413.66,"fet_snif_ma":0},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730095,"cp":14633.95,"fet_snif_ma":0},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730095,"cp":14718.75,"fet_snif_ma":0},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730095,"cp":14606.45,"fet_snif_ma":0},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730095,"cp":14593.59,"fet_snif_ma":0},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730095,"cp":14530.68,"fet_snif_ma":0},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730095,"cp":14586,"fet_snif_ma":0},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730095,"cp":14708.47,"fet_snif_ma":0},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730095,"cp":14800.93,"fet_snif_ma":0},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730095,"cp":14803.53,"fet_snif_ma":0},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730095,"cp":14799.36,"fet_snif_ma":0},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730095,"cp":14779.86,"fet_snif_ma":0},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730095,"cp":14489.74,"fet_snif_ma":0},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730095,"cp":14457.8,"fet_snif_ma":0},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730095,"cp":14550.52,"fet_snif_ma":0},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730095,"cp":14507.3,"fet_snif_ma":0},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730095,"cp":14314.47,"fet_snif_ma":0},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730095,"cp":14382.33,"fet_snif_ma":0},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730095,"cp":14282.21,"fet_snif_ma":0},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730095,"cp":14417.85,"fet_snif_ma":0},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730095,"cp":14310.09,"fet_snif_ma":0},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730095,"cp":14194.88,"fet_snif_ma":0},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730095,"cp":14428.3,"fet_snif_ma":0},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730095,"cp":14371.35,"fet_snif_ma":0},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730095,"cp":14245,"fet_snif_ma":0},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730095,"cp":14430.84,"fet_snif_ma":0},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730095,"cp":14468.78,"fet_snif_ma":0},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730095,"cp":14522.88,"fet_snif_ma":0},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730095,"cp":14452.75,"fet_snif_ma":0},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730095,"cp":14404.32,"fet_snif_ma":0},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730095,"cp":14674.62,"fet_snif_ma":0},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730095,"cp":14740.71,"fet_snif_ma":0},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730095,"cp":14554.15,"fet_snif_ma":0},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730095,"cp":14569.01,"fet_snif_ma":0},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730095,"cp":14565.32,"fet_snif_ma":0},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730095,"cp":14647.41,"fet_snif_ma":0},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730095,"cp":14525.37,"fet_snif_ma":0},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730095,"cp":14391.9,"fet_snif_ma":0},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730095,"cp":14349.18,"fet_snif_ma":0},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730095,"cp":14310.89,"fet_snif_ma":0},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730095,"cp":14246.02,"fet_snif_ma":0},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730095,"cp":14196.86,"fet_snif_ma":0},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730095,"cp":14214.02,"fet_snif_ma":0},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730095,"cp":14338.35,"fet_snif_ma":0},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730095,"cp":14405.97,"fet_snif_ma":0},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730095,"cp":14387,"fet_snif_ma":0},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730095,"cp":14298.8,"fet_snif_ma":0},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730095,"cp":14303.9,"fet_snif_ma":0},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730095,"cp":14404.14,"fet_snif_ma":0},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730095,"cp":14062.77,"fet_snif_ma":0},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730095,"cp":14042.85,"fet_snif_ma":0},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730095,"cp":14378.14,"fet_snif_ma":0},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730095,"cp":14516,"fet_snif_ma":0},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730095,"cp":14601.85,"fet_snif_ma":0},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730095,"cp":14840.99,"fet_snif_ma":0},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730095,"cp":14581.08,"fet_snif_ma":0},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730095,"cp":14667.81,"fet_snif_ma":0},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730095,"cp":14981.98,"fet_snif_ma":0},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730095,"cp":15268.78,"fet_snif_ma":0},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730095,"cp":15336.42,"fet_snif_ma":0},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730095,"cp":15196.34,"fet_snif_ma":0},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730095,"cp":15240.96,"fet_snif_ma":0},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730095,"cp":15351.68,"fet_snif_ma":0},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730095,"cp":15247.38,"fet_snif_ma":0},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730095,"cp":15535.96,"fet_snif_ma":0},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730095,"cp":15406.72,"fet_snif_ma":0},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730095,"cp":15384.51,"fet_snif_ma":0},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730095,"cp":15400.83,"fet_snif_ma":0},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730095,"cp":15688.93,"fet_snif_ma":0},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730095,"cp":15780.4,"fet_snif_ma":0},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730095,"cp":16119.19,"fet_snif_ma":0},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730095,"cp":15933.53,"fet_snif_ma":0},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730095,"cp":15800.95,"fet_snif_ma":0},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730095,"cp":15805.53,"fet_snif_ma":0},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730095,"cp":15837.98,"fet_snif_ma":0},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730095,"cp":15617.64,"fet_snif_ma":0},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730095,"cp":15622.66,"fet_snif_ma":0},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730095,"cp":15821.73,"fet_snif_ma":0},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730095,"cp":15911.66,"fet_snif_ma":0},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730095,"cp":15738.69,"fet_snif_ma":0},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730095,"cp":15596.17,"fet_snif_ma":0},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730095,"cp":15711.46,"fet_snif_ma":0},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730095,"cp":15656.94,"fet_snif_ma":0},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730095,"cp":15637.17,"fet_snif_ma":0},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730095,"cp":15577.32,"fet_snif_ma":0},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730095,"cp":16109.91,"fet_snif_ma":0},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730095,"cp":15994.92,"fet_snif_ma":0},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730095,"cp":15635.39,"fet_snif_ma":0},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730095,"cp":15400.7,"fet_snif_ma":0},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730095,"cp":15456.37,"fet_snif_ma":0},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730095,"cp":15702.92,"fet_snif_ma":0},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730095,"cp":16097.29,"fet_snif_ma":0},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730095,"cp":16281.24,"fet_snif_ma":0},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730095,"cp":16110.71,"fet_snif_ma":0},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730095,"cp":15983.6,"fet_snif_ma":0},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730095,"cp":16075.51,"fet_snif_ma":0},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730095,"cp":15605.38,"fet_snif_ma":0},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730095,"cp":15704.28,"fet_snif_ma":0},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730095,"cp":15512.59,"fet_snif_ma":0},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730095,"cp":15340.88,"fet_snif_ma":0},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730095,"cp":15328.66,"fet_snif_ma":0},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730095,"cp":15303.27,"fet_snif_ma":0},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730095,"cp":15538.83,"fet_snif_ma":0},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730095,"cp":15928.4,"fet_snif_ma":0},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730095,"cp":15665.26,"fet_snif_ma":0},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730095,"cp":15599.25,"fet_snif_ma":0},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730095,"cp":15619.88,"fet_snif_ma":0},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730095,"cp":15669.34,"fet_snif_ma":0},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730095,"cp":15461.05,"fet_snif_ma":0},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730095,"cp":15351.55,"fet_snif_ma":0},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730095,"cp":14977.06,"fet_snif_ma":0},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730095,"cp":15086.94,"fet_snif_ma":0},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730095,"cp":15094.95,"fet_snif_ma":0},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730095,"cp":15356.75,"fet_snif_ma":0},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730095,"cp":15167.71,"fet_snif_ma":0},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730095,"cp":15683.3,"fet_snif_ma":0},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730095,"cp":15594.19,"fet_snif_ma":0},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730095,"cp":16913.87,"fet_snif_ma":0},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730095,"cp":16010.25,"fet_snif_ma":0},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730095,"cp":14664.24,"fet_snif_ma":0},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730095,"cp":14070.64,"fet_snif_ma":0},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730095,"cp":13635.59,"fet_snif_ma":0},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730095,"cp":13388.96,"fet_snif_ma":0},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730095,"cp":12925.43,"fet_snif_ma":0},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730095,"cp":12971.04,"fet_snif_ma":0},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730095,"cp":13066.68,"fet_snif_ma":0},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730095,"cp":12950.12,"fet_snif_ma":0},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730095,"cp":12984.26,"fet_snif_ma":0},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730095,"cp":13101.3,"fet_snif_ma":0},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730095,"cp":13293,"fet_snif_ma":0},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730095,"cp":13399.43,"fet_snif_ma":0},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730095,"cp":13652.89,"fet_snif_ma":0},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730095,"cp":13716.47,"fet_snif_ma":0},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730095,"cp":13940.6,"fet_snif_ma":0},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730095,"cp":13805.88,"fet_snif_ma":0},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730095,"cp":13763.22,"fet_snif_ma":0},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730095,"cp":13704.86,"fet_snif_ma":0},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730095,"cp":13868.54,"fet_snif_ma":0},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730095,"cp":13859.07,"fet_snif_ma":0},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730095,"cp":13727.55,"fet_snif_ma":0},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730095,"cp":13716.63,"fet_snif_ma":0},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730095,"cp":13688.05,"fet_snif_ma":0},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730095,"cp":13753.76,"fet_snif_ma":0},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730095,"cp":13850.81,"fet_snif_ma":0},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730095,"cp":13988.67,"fet_snif_ma":0},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730095,"cp":14182.79,"fet_snif_ma":0},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730095,"cp":14355.94,"fet_snif_ma":0},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730095,"cp":14491.74,"fet_snif_ma":0},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730095,"cp":14322.31,"fet_snif_ma":0},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730095,"cp":14284.63,"fet_snif_ma":0},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730095,"cp":14489.81,"fet_snif_ma":0},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730095,"cp":14541.01,"fet_snif_ma":0},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730095,"cp":14215.73,"fet_snif_ma":0},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730095,"cp":14408.48,"fet_snif_ma":0},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730095,"cp":14135.16,"fet_snif_ma":0},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730095,"cp":14162.73,"fet_snif_ma":0},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730095,"cp":13913.33,"fet_snif_ma":0},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730095,"cp":14027.61,"fet_snif_ma":0},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730095,"cp":13971.61,"fet_snif_ma":0},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730095,"cp":14019.76,"fet_snif_ma":0},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730095,"cp":13534.39,"fet_snif_ma":0},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730095,"cp":13538.44,"fet_snif_ma":0},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730095,"cp":13719.61,"fet_snif_ma":0},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730095,"cp":13622.07,"fet_snif_ma":0},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730095,"cp":13631.11,"fet_snif_ma":0},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730095,"cp":13782.64,"fet_snif_ma":0},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730095,"cp":14197.53,"fet_snif_ma":0},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730095,"cp":14113.18,"fet_snif_ma":0},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730095,"cp":14093.07,"fet_snif_ma":0},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730095,"cp":13927.79,"fet_snif_ma":0},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730095,"cp":13883.03,"fet_snif_ma":0},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730095,"cp":13944.88,"fet_snif_ma":0},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730095,"cp":14061.65,"fet_snif_ma":0},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730095,"cp":14097.91,"fet_snif_ma":0},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730095,"cp":13775.61,"fet_snif_ma":0},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730095,"cp":13926.72,"fet_snif_ma":0},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730095,"cp":13869.85,"fet_snif_ma":0},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730095,"cp":14229.57,"fet_snif_ma":0},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730095,"cp":13812.82,"fet_snif_ma":0},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730095,"cp":14099.09,"fet_snif_ma":0},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730095,"cp":14308.09,"fet_snif_ma":0},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730095,"cp":14409.54,"fet_snif_ma":0},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730095,"cp":14120.26,"fet_snif_ma":0},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730095,"cp":14146.95,"fet_snif_ma":0},{"date":"2024-06-25T16:00:00.000Z","stockId":1000001730095,"cp":14443.5,"fet_snif_ma":0},{"date":"2024-06-24T16:00:00.000Z","stockId":1000001730095,"cp":14154.8,"fet_snif_ma":0},{"date":"2024-06-23T16:00:00.000Z","stockId":1000001730095,"cp":14151.03,"fet_snif_ma":0},{"date":"2024-06-20T16:00:00.000Z","stockId":1000001730095,"cp":14548.05,"fet_snif_ma":0},{"date":"2024-06-19T16:00:00.000Z","stockId":1000001730095,"cp":14451.41,"fet_snif_ma":0},{"date":"2024-06-18T16:00:00.000Z","stockId":1000001730095,"cp":14741.25,"fet_snif_ma":0},{"date":"2024-06-17T16:00:00.000Z","stockId":1000001730095,"cp":14956.26,"fet_snif_ma":0},{"date":"2024-06-16T16:00:00.000Z","stockId":1000001730095,"cp":14982.51,"fet_snif_ma":0},{"date":"2024-06-13T16:00:00.000Z","stockId":1000001730095,"cp":15030.62,"fet_snif_ma":0},{"date":"2024-06-12T16:00:00.000Z","stockId":1000001730095,"cp":15119.21,"fet_snif_ma":0},{"date":"2024-06-11T16:00:00.000Z","stockId":1000001730095,"cp":15404.24,"fet_snif_ma":0},{"date":"2024-06-10T16:00:00.000Z","stockId":1000001730095,"cp":15466.54,"fet_snif_ma":0},{"date":"2024-06-06T16:00:00.000Z","stockId":1000001730095,"cp":15411.17,"fet_snif_ma":0},{"date":"2024-06-05T16:00:00.000Z","stockId":1000001730095,"cp":15379.33,"fet_snif_ma":0},{"date":"2024-06-04T16:00:00.000Z","stockId":1000001730095,"cp":15598.64,"fet_snif_ma":0},{"date":"2024-06-03T16:00:00.000Z","stockId":1000001730095,"cp":15747.87,"fet_snif_ma":0},{"date":"2024-06-02T16:00:00.000Z","stockId":1000001730095,"cp":15563.84,"fet_snif_ma":0},{"date":"2024-05-30T16:00:00.000Z","stockId":1000001730095,"cp":15758.49,"fet_snif_ma":0},{"date":"2024-05-29T16:00:00.000Z","stockId":1000001730095,"cp":15691.16,"fet_snif_ma":0},{"date":"2024-05-28T16:00:00.000Z","stockId":1000001730095,"cp":15794.32,"fet_snif_ma":0},{"date":"2024-05-27T16:00:00.000Z","stockId":1000001730095,"cp":15876.57,"fet_snif_ma":0},{"date":"2024-05-26T16:00:00.000Z","stockId":1000001730095,"cp":16095.64,"fet_snif_ma":0},{"date":"2024-05-23T16:00:00.000Z","stockId":1000001730095,"cp":15911.65,"fet_snif_ma":0}],"index":{"_id":1000001730095,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30095","tickerId":1730095,"source":"csi","fsTableType":"non_financial","currency":"CNY","constituentsMarkets":["a"],"name":"医药红利","followedNum":88,"insertedDate":"2025-06-03T04:31:57.759Z","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证行业红利指数系列选取各行业股息率较高的证券作为相应行业红利指数样本，采取股息率加权计算，以反映各行业股息率较高证券的整体表现。","fullName":"中证医药卫生红利指数","launchDate":"2013-07-01T16:00:00.000Z","rebalancingFrequency":"annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30095factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30095_Index_Methodology_cn.pdf","hotSpot":"high_dividend","series":"strategy","totalReturnIndexId":1000001720095,"pinyin":"yyhl","memoNum":3,"hotSpots":["high_dividend"],"hotMetrics":{"tr_cp":{"stockId":1000001730095,"type":"tr_cp","last_data_date":"2026-05-21T16:00:00.000Z","start_date":"2013-07-01T16:00:00.000Z","tr_cpc_fys":-0.05700370615065553,"tr_cpc_m1":-0.05405182702352118,"tr_cpc_m3":-0.08166440874782266,"tr_cpc_m6":-0.06638706975027786,"tr_cpc_y1":0.03903558457028744,"tr_cp_cac_y2":-0.021373867879752373,"tr_cp_cac_y3":-0.04972653127553717,"tr_cp_cac_y5":0.01459732607125619,"tr_cp_cac_y10":0.03605390531495534,"tr_cp_cac_fs":0.08467711120230104,"tr_cp_cuc_y10":0.42530883934346564,"tr_cp_cuc_y2":-0.04229089353136373,"tr_cp_cuc_y3":-0.14188437027040712,"tr_cp_cuc_y5":0.0751920626040754,"tr_cpc_w1":-0.02688114218421589,"tr_cpc_w2":-0.052002354823614594},"mtasl":{"stockId":1000001730095,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","cpc":-0.010666968386241043,"mtaslb":25035390954.64,"mtaslb_mc_r":0.025268663559707954,"mtaslb_fb":24874034432,"mtaslb_sb":161356522.64,"fb_mc_rc_d1":-0.00009208667816290495,"fb_mc_rc_d5":-0.00021259045943135827,"fb_mc_rc_d20":-0.0005181388228267598,"fb_mc_rc_d60":-0.00039705150414715137,"fb_mc_rc_d120":0.0015787058783231231,"sb_mc_rc_d1":-5.218757784215141e-7,"sb_mc_rc_d5":-0.000006213168152195547,"sb_mc_rc_d20":0.000004668646562073053,"sb_mc_rc_d60":0.000021936008628871832,"sb_mc_rc_d120":0.000024102180807277283,"npa_o_f_d1":-91236556,"npa_o_f_d120":-1856241929,"npa_o_f_d20":-536481345,"npa_o_f_d5":-216912942,"npa_o_f_d60":-423374861,"fb_mc_rc_ys":-0.0008800851106391895,"npa_o_f_ys":-938460218,"fb_mc_rc_d240":0.006602329957765422,"npa_o_f_d240":3216576316},"mm_ha":{"stockId":1000001730095,"type":"mm_ha","last_data_date":"2025-12-30T16:00:00.000Z","cpc":-0.0010461231091115132,"mm_sha":22362038070,"mm_sha_mc_r":0.021402223532636957,"mm_sh_nba_d1":-2595504720.8994894,"mm_sh_nba_d5":-2595504720.8994894,"mm_sh_nba_d20":-2595504720.8994894,"mm_sh_nba_d60":-2595504720.8994894,"mm_sh_nba_d120":-2215637647.6858997,"mm_sh_nba_d240":-8529502847.129622,"mm_sha_mc_rc_d60":-0.000517547655843463,"mm_sha_mc_rc_d120":-0.0066603472782528796,"mm_sha_mc_rc_d240":-0.007595497842083538,"mm_sh_nba_ys":-3138589325.3973837,"mm_sh_nba_q1":-1508633498.3208566,"mm_sh_nba_q2":-4104138219.220346,"mm_sh_nba_q3":-3724271146.006757,"mm_sh_nba_q4":-4647222823.718241,"mm_sha_mc_rc_q1":0.0008830409552923572,"mm_sha_mc_rc_q2":-0.0023493122851967023,"mm_sha_mc_rc_q3":-0.0028668599410401653,"mm_sha_mc_rc_q4":-0.00366962955970912},"ic":{"stockId":1000001730095,"type":"ic","ic_t10_ws":0.30314199999999997,"ic_num":50},"cp":{"stockId":1000001730095,"type":"cp","last_data_date":"2026-05-21T16:00:00.000Z","cpc":0.000073717047790689,"cpc_fys":-0.061058861578266455,"cpc_m1":-0.05598953760751457,"cpc_m3":-0.08354577905392524,"cpc_m6":-0.07040174494632845,"cpc_y1":0.0034993823196163287,"cp_cac_y2":-0.05204808357736135,"cp_cac_y3":-0.07771071920016626,"cp_cac_y5":-0.014551449452927523,"cp_cac_y10":0.010735921989068364,"cp_cac_fs":0.06154201672060222,"cp_cuc_y10":0.11276325159850153,"cp_cuc_y2":-0.10138716415064664,"cp_cuc_y3":-0.21548458156922212,"cp_cuc_y5":-0.07070822820992628,"cpc_w1":-0.02744468251320209,"cpc_w2":-0.053060715930543956}},"priceMetrics":{"date":"2026-05-21T16:00:00.000Z","cmc":910735677604,"ecmc":499702095795.5,"mc":993396947392.1099,"mc_om":962596536470.7498,"dyr":{"mcw":0.036513114331810856},"pb":{"mcw":1.6705841647643818},"pe_ttm":{"mcw":16.761801629028596},"ps_ttm":{"mcw":0.9789767246594495},"cp":14516.03,"cpc":0.00007371704779079846,"fet_as_ma":0},"staticDividendYieldRatio":0.03651952020714267,"stocksNum":50,"constituentsWeightingList":[{"_id":"6a110394a534ab08c896b2c4","stockId":1000001730095,"date":"2026-05-21T16:00:00.000Z","constituentId":600566,"weighting":0.039569,"lastUpdated":"2026-05-23T01:32:04.960Z","stock":{"_id":600566,"stockCode":"600566","exchange":"sh","market":"a","stockType":"company","followedNum":15411,"areaCode":"cn","blackenedNum":45,"fsTableType":"non_financial","tickerId":600566,"memoNum":80,"currency":"CNY","name":"济川药业"},"priceMetrics":{"mc":25806543280}},{"_id":"6a110394a534ab08c896b2c5","stockId":1000001730095,"date":"2026-05-21T16:00:00.000Z","constituentId":915,"weighting":0.037449,"lastUpdated":"2026-05-23T01:32:04.963Z","stock":{"_id":915,"stockCode":"000915","exchange":"sz","market":"a","stockType":"company","followedNum":1392,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":915,"memoNum":65,"currency":"CNY","name":"华特达因"},"priceMetrics":{"mc":6498012079.05}},{"_id":"6a110394a534ab08c896b2c6","stockId":1000001730095,"date":"2026-05-21T16:00:00.000Z","constituentId":603301,"weighting":0.034084,"lastUpdated":"2026-05-23T01:32:04.967Z","stock":{"_id":603301,"stockCode":"603301","areaCode":"cn","exchange":"sh","market":"a","stockType":"company","followedNum":1602,"blackenedNum":19,"fsTableType":"non_financial","tickerId":603301,"memoNum":22,"currency":"CNY","name":"振德医疗"},"priceMetrics":{"mc":24461326057.5}},{"_id":"6a110394a534ab08c896b2c7","stockId":1000001730095,"date":"2026-05-21T16:00:00.000Z","constituentId":2737,"weighting":0.03002,"lastUpdated":"2026-05-23T01:32:04.971Z","stock":{"_id":2737,"stockCode":"002737","exchange":"sz","market":"a","stockType":"company","followedNum":1661,"areaCode":"cn","blackenedNum":26,"fsTableType":"non_financial","tickerId":2737,"memoNum":17,"currency":"CNY","name":"葵花药业"},"priceMetrics":{"mc":7533600000}},{"_id":"6a110394a534ab08c896b2c8","stockId":1000001730095,"date":"2026-05-21T16:00:00.000Z","constituentId":600285,"weighting":0.029866,"lastUpdated":"2026-05-23T01:32:04.975Z","stock":{"_id":600285,"stockCode":"600285","exchange":"sh","market":"a","stockType":"company","followedNum":1543,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":600285,"memoNum":31,"currency":"CNY","name":"羚锐制药"},"priceMetrics":{"mc":12119257935.82}},{"_id":"6a110394a534ab08c896b2c9","stockId":1000001730095,"date":"2026-05-21T16:00:00.000Z","constituentId":423,"weighting":0.027194,"lastUpdated":"2026-05-23T01:32:04.978Z","stock":{"_id":423,"stockCode":"000423","exchange":"sz","market":"a","stockType":"company","followedNum":25770,"areaCode":"cn","blackenedNum":159,"fsTableType":"non_financial","tickerId":423,"memoNum":148,"currency":"CNY","name":"东阿阿胶"},"priceMetrics":{"mc":31889732324.480003}},{"_id":"6a110394a534ab08c896b2ca","stockId":1000001730095,"date":"2026-05-21T16:00:00.000Z","constituentId":600998,"weighting":0.026464,"lastUpdated":"2026-05-23T01:32:04.981Z","stock":{"_id":600998,"stockCode":"600998","exchange":"sh","market":"a","stockType":"company","followedNum":793,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","tickerId":600998,"memoNum":21,"currency":"CNY","name":"九州通"},"priceMetrics":{"mc":24153432420.86}},{"_id":"6a110394a534ab08c896b2cb","stockId":1000001730095,"date":"2026-05-21T16:00:00.000Z","constituentId":600867,"weighting":0.026445,"lastUpdated":"2026-05-23T01:32:04.985Z","stock":{"_id":600867,"stockCode":"600867","exchange":"sh","market":"a","stockType":"company","followedNum":3763,"areaCode":"cn","blackenedNum":28,"fsTableType":"non_financial","tickerId":600867,"memoNum":51,"currency":"CNY","name":"通化东宝"},"priceMetrics":{"mc":16490930620.18}},{"_id":"6a110394a534ab08c896b2cc","stockId":1000001730095,"date":"2026-05-21T16:00:00.000Z","constituentId":600211,"weighting":0.0264,"lastUpdated":"2026-05-23T01:32:04.988Z","stock":{"_id":600211,"stockCode":"600211","exchange":"sh","market":"a","stockType":"company","followedNum":898,"areaCode":"cn","blackenedNum":17,"fsTableType":"non_financial","tickerId":600211,"memoNum":11,"currency":"CNY","name":"西藏药业"},"priceMetrics":{"mc":12786402505.32}},{"_id":"6a110394a534ab08c896b2cd","stockId":1000001730095,"date":"2026-05-21T16:00:00.000Z","constituentId":688289,"weighting":0.025651,"lastUpdated":"2026-05-23T01:32:04.991Z","stock":{"_id":688289,"stockCode":"688289","tickerId":688289,"areaCode":"cn","exchange":"sh","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":285,"blackenedNum":4,"memoNum":3,"currency":"CNY","name":"圣湘生物"},"priceMetrics":{"mc":10087145184.460001}}],"mutualMarketTypes":["ha"],"isBlackened":false}}