window.pageData = {"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":1000001730192,"cp":4933.173,"fet_snif_ma":-1749700},{"stockId":1000001730192,"date":"2026-07-22T16:00:00.000Z","cp":5058.57,"fet_snif_ma":-1817720},{"date":"2026-07-21T16:00:00.000Z","stockId":1000001730192,"cp":5050.87,"fet_snif_ma":6384420},{"date":"2026-07-20T16:00:00.000Z","stockId":1000001730192,"cp":5064.74,"fet_snif_ma":6249340},{"stockId":1000001730192,"date":"2026-07-19T16:00:00.000Z","cp":5087.75,"fet_snif_ma":28033800},{"stockId":1000001730192,"date":"2026-07-16T16:00:00.000Z","cp":5036.11,"fet_snif_ma":17521820},{"stockId":1000001730192,"date":"2026-07-15T16:00:00.000Z","cp":5156.97,"fet_snif_ma":-1846000},{"stockId":1000001730192,"date":"2026-07-14T16:00:00.000Z","cp":5146.38,"fet_snif_ma":-9479380},{"date":"2026-07-13T16:00:00.000Z","stockId":1000001730192,"cp":4983.21,"fet_snif_ma":5969080},{"date":"2026-07-12T16:00:00.000Z","stockId":1000001730192,"cp":4966.77,"fet_snif_ma":-540300},{"stockId":1000001730192,"date":"2026-07-09T16:00:00.000Z","cp":4970.67,"fet_snif_ma":-4436500},{"stockId":1000001730192,"date":"2026-07-08T16:00:00.000Z","cp":4907.84,"fet_snif_ma":170060},{"stockId":1000001730192,"date":"2026-07-07T16:00:00.000Z","cp":4964.12,"fet_snif_ma":-1759100},{"date":"2026-07-06T16:00:00.000Z","stockId":1000001730192,"cp":4983.22,"fet_snif_ma":1757800},{"date":"2026-07-05T16:00:00.000Z","stockId":1000001730192,"cp":5080.85,"fet_snif_ma":-2722800},{"stockId":1000001730192,"date":"2026-07-02T16:00:00.000Z","cp":5029.47,"fet_snif_ma":-1782400},{"stockId":1000001730192,"date":"2026-07-01T16:00:00.000Z","cp":4997.33,"fet_snif_ma":-527400},{"stockId":1000001730192,"date":"2026-06-30T16:00:00.000Z","cp":4975.81,"fet_snif_ma":-4088740},{"stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","cp":4866.88,"fet_snif_ma":-1728300},{"date":"2026-06-28T16:00:00.000Z","stockId":1000001730192,"cp":4932.93,"fet_snif_ma":-4571300},{"stockId":1000001730192,"date":"2026-06-25T16:00:00.000Z","cp":4873.17,"fet_snif_ma":-3464200},{"date":"2026-06-24T16:00:00.000Z","stockId":1000001730192,"cp":5015.14,"fet_snif_ma":-4465900},{"stockId":1000001730192,"date":"2026-06-23T16:00:00.000Z","cp":5027.31,"fet_snif_ma":-1243780},{"date":"2026-06-22T16:00:00.000Z","stockId":1000001730192,"cp":5048.77,"fet_snif_ma":-6656020},{"stockId":1000001730192,"date":"2026-06-21T16:00:00.000Z","cp":5041.91,"fet_snif_ma":-3229200},{"date":"2026-06-17T16:00:00.000Z","stockId":1000001730192,"cp":4984.2984,"fet_snif_ma":-3001700},{"stockId":1000001730192,"date":"2026-06-16T16:00:00.000Z","cp":5053.66,"fet_snif_ma":-2698500},{"date":"2026-06-15T16:00:00.000Z","stockId":1000001730192,"cp":5092.53,"fet_snif_ma":-1783740},{"stockId":1000001730192,"date":"2026-06-14T16:00:00.000Z","cp":5156.23,"fet_snif_ma":-1435020},{"date":"2026-06-11T16:00:00.000Z","stockId":1000001730192,"cp":5162.83,"fet_snif_ma":20874120},{"date":"2026-06-10T16:00:00.000Z","stockId":1000001730192,"cp":5114.01,"fet_snif_ma":-1802200},{"date":"2026-06-09T16:00:00.000Z","stockId":1000001730192,"cp":5113.12,"fet_snif_ma":-2173760},{"date":"2026-06-08T16:00:00.000Z","stockId":1000001730192,"cp":5085.83,"fet_snif_ma":-2695400},{"date":"2026-06-07T16:00:00.000Z","stockId":1000001730192,"cp":5032.15,"fet_snif_ma":-6596360},{"date":"2026-06-04T16:00:00.000Z","stockId":1000001730192,"cp":5102.16,"fet_snif_ma":-2887540},{"date":"2026-06-03T16:00:00.000Z","stockId":1000001730192,"cp":5102.08,"fet_snif_ma":2827680},{"date":"2026-06-02T16:00:00.000Z","stockId":1000001730192,"cp":5184.72,"fet_snif_ma":696460},{"date":"2026-06-01T16:00:00.000Z","stockId":1000001730192,"cp":5265.16,"fet_snif_ma":7146060},{"date":"2026-05-31T16:00:00.000Z","stockId":1000001730192,"cp":5356.18,"fet_snif_ma":1119100},{"date":"2026-05-28T16:00:00.000Z","stockId":1000001730192,"cp":5301.94,"fet_snif_ma":-2673360},{"date":"2026-05-27T16:00:00.000Z","stockId":1000001730192,"cp":5237.64,"fet_snif_ma":-12734740},{"date":"2026-05-26T16:00:00.000Z","stockId":1000001730192,"cp":5315.3,"fet_snif_ma":-4300660},{"date":"2026-05-25T16:00:00.000Z","stockId":1000001730192,"cp":5351.38,"fet_snif_ma":-5660200},{"date":"2026-05-24T16:00:00.000Z","stockId":1000001730192,"cp":5380,"fet_snif_ma":-3780600},{"date":"2026-05-21T16:00:00.000Z","stockId":1000001730192,"cp":5386.58,"fet_snif_ma":-2846000},{"date":"2026-05-20T16:00:00.000Z","stockId":1000001730192,"cp":5385.32,"fet_snif_ma":-2850000},{"date":"2026-05-19T16:00:00.000Z","stockId":1000001730192,"cp":5504.49,"fet_snif_ma":-1941800},{"date":"2026-05-18T16:00:00.000Z","stockId":1000001730192,"cp":5542.81,"fet_snif_ma":-2906300},{"date":"2026-05-17T16:00:00.000Z","stockId":1000001730192,"cp":5526.89,"fet_snif_ma":-4461440},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001730192,"cp":5564.53,"fet_snif_ma":-6126200},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001730192,"cp":5627.66,"fet_snif_ma":-977600},{"date":"2026-05-12T16:00:00.000Z","stockId":1000001730192,"cp":5667.78,"fet_snif_ma":1188600},{"date":"2026-05-11T16:00:00.000Z","stockId":1000001730192,"cp":5645.22,"fet_snif_ma":-1588080},{"date":"2026-05-10T16:00:00.000Z","stockId":1000001730192,"cp":5701.23,"fet_snif_ma":-4179740},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730192,"cp":5696.29,"fet_snif_ma":-2591600},{"date":"2026-05-06T16:00:00.000Z","stockId":1000001730192,"cp":5710.72,"fet_snif_ma":-3824240},{"date":"2026-05-05T16:00:00.000Z","stockId":1000001730192,"cp":5757.99,"fet_snif_ma":-6640240},{"date":"2026-04-29T16:00:00.000Z","stockId":1000001730192,"cp":5725.4,"fet_snif_ma":-3454480},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730192,"cp":5704.32,"fet_snif_ma":-4576800},{"date":"2026-04-27T16:00:00.000Z","stockId":1000001730192,"cp":5597.65,"fet_snif_ma":0},{"date":"2026-04-26T16:00:00.000Z","stockId":1000001730192,"cp":5615.43,"fet_snif_ma":-6764760},{"date":"2026-04-23T16:00:00.000Z","stockId":1000001730192,"cp":5604.55,"fet_snif_ma":-3518640},{"date":"2026-04-22T16:00:00.000Z","stockId":1000001730192,"cp":5609.33,"fet_snif_ma":-3712480},{"date":"2026-04-21T16:00:00.000Z","stockId":1000001730192,"cp":5600.29,"fet_snif_ma":-2346660},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730192,"cp":5630.79,"fet_snif_ma":-1227300},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730192,"cp":5614.44,"fet_snif_ma":-409920},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730192,"cp":5576.08,"fet_snif_ma":-2530920},{"date":"2026-04-15T16:00:00.000Z","stockId":1000001730192,"cp":5615.96,"fet_snif_ma":-2529480},{"date":"2026-04-14T16:00:00.000Z","stockId":1000001730192,"cp":5579.05,"fet_snif_ma":-2123780},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730192,"cp":5568.84,"fet_snif_ma":-578220},{"date":"2026-04-12T16:00:00.000Z","stockId":1000001730192,"cp":5585.46,"fet_snif_ma":-4889120},{"date":"2026-04-09T16:00:00.000Z","stockId":1000001730192,"cp":5590.8,"fet_snif_ma":-7161200},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730192,"cp":5568.04,"fet_snif_ma":-4644120},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730192,"cp":5611.53,"fet_snif_ma":-199220},{"date":"2026-04-06T16:00:00.000Z","stockId":1000001730192,"cp":5533.89,"fet_snif_ma":-385680},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730192,"cp":5487.59,"fet_snif_ma":-5334040},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730192,"cp":5594.46,"fet_snif_ma":-1938300},{"date":"2026-03-31T16:00:00.000Z","stockId":1000001730192,"cp":5589.51,"fet_snif_ma":-4858820},{"date":"2026-03-30T16:00:00.000Z","stockId":1000001730192,"cp":5535.09,"fet_snif_ma":744960},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730192,"cp":5580.47,"fet_snif_ma":-2165500},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730192,"cp":5525.61,"fet_snif_ma":-5244660},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730192,"cp":5378.33,"fet_snif_ma":-933800},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730192,"cp":5399.05,"fet_snif_ma":-2077400},{"date":"2026-03-23T16:00:00.000Z","stockId":1000001730192,"cp":5339.81,"fet_snif_ma":-1478040},{"date":"2026-03-22T16:00:00.000Z","stockId":1000001730192,"cp":5230.71,"fet_snif_ma":6034760},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730192,"cp":5456.56,"fet_snif_ma":-4367280},{"date":"2026-03-18T16:00:00.000Z","stockId":1000001730192,"cp":5553.09,"fet_snif_ma":0},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730192,"cp":5626.88,"fet_snif_ma":1949500},{"date":"2026-03-16T16:00:00.000Z","stockId":1000001730192,"cp":5654.9,"fet_snif_ma":1565300},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730192,"cp":5680.22,"fet_snif_ma":1766120},{"date":"2026-03-12T16:00:00.000Z","stockId":1000001730192,"cp":5626.5,"fet_snif_ma":-5798500},{"date":"2026-03-11T16:00:00.000Z","stockId":1000001730192,"cp":5619.14,"fet_snif_ma":-3740620},{"date":"2026-03-10T16:00:00.000Z","stockId":1000001730192,"cp":5657.04,"fet_snif_ma":-978100},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730192,"cp":5644.49,"fet_snif_ma":-3120860},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730192,"cp":5625.96,"fet_snif_ma":-1172920},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730192,"cp":5640.57,"fet_snif_ma":-5686720},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730192,"cp":5486.8,"fet_snif_ma":0},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730192,"cp":5490.38,"fet_snif_ma":397760},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730192,"cp":5579.77,"fet_snif_ma":3488660},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730192,"cp":5635.18,"fet_snif_ma":-604740},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730192,"cp":5707.54,"fet_snif_ma":-5160980},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730192,"cp":5677.88,"fet_snif_ma":-5338800},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730192,"cp":5686.88,"fet_snif_ma":-6989000},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730192,"cp":5670.05,"fet_snif_ma":-4321340},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730192,"cp":5647.62,"fet_snif_ma":-370340},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730192,"cp":5692.13,"fet_snif_ma":-2361480},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730192,"cp":5753.54,"fet_snif_ma":-9419700},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730192,"cp":5741.83,"fet_snif_ma":-4020640},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730192,"cp":5783.42,"fet_snif_ma":-4089220},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730192,"cp":5756.15,"fet_snif_ma":-6641520},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730192,"cp":5798.6,"fet_snif_ma":-40187780},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730192,"cp":5723.61,"fet_snif_ma":-5604500},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730192,"cp":5679.7,"fet_snif_ma":-3482100},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730192,"cp":5626.45,"fet_snif_ma":5480420},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730192,"cp":5721.64,"fet_snif_ma":-4188240},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730192,"cp":5811.67,"fet_snif_ma":9614880},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730192,"cp":5717.13,"fet_snif_ma":2122280},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730192,"cp":5707.16,"fet_snif_ma":6444360},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730192,"cp":5787.27,"fet_snif_ma":-5253180},{"date":"2026-01-22T16:00:00.000Z","stockId":1000001730192,"cp":5824.66,"fet_snif_ma":-21611180},{"date":"2026-01-21T16:00:00.000Z","stockId":1000001730192,"cp":5799.23,"fet_snif_ma":-3218760},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730192,"cp":5785.87,"fet_snif_ma":-2009200},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730192,"cp":5831.38,"fet_snif_ma":-27099200},{"date":"2026-01-18T16:00:00.000Z","stockId":1000001730192,"cp":5813.5,"fet_snif_ma":-18988960},{"date":"2026-01-15T16:00:00.000Z","stockId":1000001730192,"cp":5725.44,"fet_snif_ma":-12761300},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730192,"cp":5763.28,"fet_snif_ma":1854720},{"date":"2026-01-13T16:00:00.000Z","stockId":1000001730192,"cp":5787.44,"fet_snif_ma":10553940},{"date":"2026-01-12T16:00:00.000Z","stockId":1000001730192,"cp":5791.82,"fet_snif_ma":0},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730192,"cp":5846.14,"fet_snif_ma":-627120},{"date":"2026-01-08T16:00:00.000Z","stockId":1000001730192,"cp":5789.6,"fet_snif_ma":1863360},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730192,"cp":5754.73,"fet_snif_ma":1852380},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730192,"cp":5757.27,"fet_snif_ma":-3088500},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730192,"cp":5774.52,"fet_snif_ma":-619560},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730192,"cp":5722.38,"fet_snif_ma":0},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730192,"cp":5665.99,"fet_snif_ma":4256700},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730192,"cp":5660.97,"fet_snif_ma":0},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730192,"cp":5694.48,"fet_snif_ma":-2444400},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730192,"cp":5744.51,"fet_snif_ma":0},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730192,"cp":5768.56,"fet_snif_ma":-1857060},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730192,"cp":5743.01,"fet_snif_ma":-9244800},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730192,"cp":5764.74,"fet_snif_ma":-6805260},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730192,"cp":5791.8,"fet_snif_ma":-50349600},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730192,"cp":5779.53,"fet_snif_ma":159159842.31},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730192,"cp":5646.75,"fet_snif_ma":0},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730192,"cp":5621.18,"fet_snif_ma":0},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730192,"cp":5580.27,"fet_snif_ma":0},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730192,"cp":5594.21,"fet_snif_ma":0},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730192,"cp":5519.8,"fet_snif_ma":0},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730192,"cp":5540.9,"fet_snif_ma":0},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730192,"cp":5622.95,"fet_snif_ma":0},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730192,"cp":5626.01,"fet_snif_ma":0},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730192,"cp":5620.11,"fet_snif_ma":0},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730192,"cp":5631.3,"fet_snif_ma":0},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730192,"cp":5597.03,"fet_snif_ma":0},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730192,"cp":5685.56,"fet_snif_ma":0},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730192,"cp":5721.13,"fet_snif_ma":0},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730192,"cp":5723.29,"fet_snif_ma":0},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730192,"cp":5688.87,"fet_snif_ma":0},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730192,"cp":5634.62,"fet_snif_ma":0},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730192,"cp":5641.21,"fet_snif_ma":0},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730192,"cp":5646.65,"fet_snif_ma":0},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730192,"cp":5602.36,"fet_snif_ma":0},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730192,"cp":5603.6,"fet_snif_ma":0},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730192,"cp":5732.06,"fet_snif_ma":0},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730192,"cp":5812.66,"fet_snif_ma":0},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730192,"cp":5823.08,"fet_snif_ma":0},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730192,"cp":5866.97,"fet_snif_ma":0},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730192,"cp":5882.49,"fet_snif_ma":0},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730192,"cp":5945.36,"fet_snif_ma":0},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730192,"cp":5880.34,"fet_snif_ma":0},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730192,"cp":5831.61,"fet_snif_ma":0},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730192,"cp":5765.4,"fet_snif_ma":0},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730192,"cp":5600.7,"fet_snif_ma":0},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730192,"cp":5593.22,"fet_snif_ma":0},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730192,"cp":5582.85,"fet_snif_ma":0},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730192,"cp":5565.24,"fet_snif_ma":0},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730192,"cp":5632.31,"fet_snif_ma":0},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730192,"cp":5593.53,"fet_snif_ma":0},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730192,"cp":5537.37,"fet_snif_ma":0},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730192,"cp":5577.56,"fet_snif_ma":0},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730192,"cp":5536.55,"fet_snif_ma":0},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730192,"cp":5575.93,"fet_snif_ma":0},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730192,"cp":5548.38,"fet_snif_ma":0},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730192,"cp":5587.48,"fet_snif_ma":0},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730192,"cp":5593.19,"fet_snif_ma":0},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730192,"cp":5624.29,"fet_snif_ma":0},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730192,"cp":5582.57,"fet_snif_ma":0},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730192,"cp":5597.92,"fet_snif_ma":0},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730192,"cp":5667.04,"fet_snif_ma":0},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730192,"cp":5686.81,"fet_snif_ma":0},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730192,"cp":5622.5,"fet_snif_ma":0},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730192,"cp":5612.32,"fet_snif_ma":0},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730192,"cp":5651.67,"fet_snif_ma":0},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730192,"cp":5609.16,"fet_snif_ma":0},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730192,"cp":5592.93,"fet_snif_ma":0},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730192,"cp":5600.8,"fet_snif_ma":0},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730192,"cp":5616.12,"fet_snif_ma":0},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730192,"cp":5621.8,"fet_snif_ma":0},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730192,"cp":5659.64,"fet_snif_ma":0},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730192,"cp":5640.33,"fet_snif_ma":0},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730192,"cp":5697.9,"fet_snif_ma":0},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730192,"cp":5750.49,"fet_snif_ma":0},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730192,"cp":5760.6,"fet_snif_ma":0},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730192,"cp":5822.8,"fet_snif_ma":0},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730192,"cp":5856.95,"fet_snif_ma":0},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730192,"cp":5880.62,"fet_snif_ma":0},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730192,"cp":5898.47,"fet_snif_ma":0},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730192,"cp":5964.03,"fet_snif_ma":0},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730192,"cp":5939.1,"fet_snif_ma":0},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730192,"cp":5973.37,"fet_snif_ma":0},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730192,"cp":5976.93,"fet_snif_ma":0},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730192,"cp":5899.37,"fet_snif_ma":0},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730192,"cp":5865.14,"fet_snif_ma":0},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730192,"cp":5826.52,"fet_snif_ma":0},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730192,"cp":5940.96,"fet_snif_ma":0},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730192,"cp":5982.45,"fet_snif_ma":0},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730192,"cp":5921.05,"fet_snif_ma":0},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730192,"cp":5830.08,"fet_snif_ma":0},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730192,"cp":5863.17,"fet_snif_ma":0},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730192,"cp":5981.23,"fet_snif_ma":0},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730192,"cp":5958.22,"fet_snif_ma":0},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730192,"cp":5836.36,"fet_snif_ma":0},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730192,"cp":5855.49,"fet_snif_ma":0},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730192,"cp":5849.25,"fet_snif_ma":0},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730192,"cp":5790,"fet_snif_ma":0},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730192,"cp":5773.77,"fet_snif_ma":0},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730192,"cp":5718.57,"fet_snif_ma":0},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730192,"cp":5657.76,"fet_snif_ma":0},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730192,"cp":5689.51,"fet_snif_ma":0},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730192,"cp":5655.91,"fet_snif_ma":0},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730192,"cp":5664.7,"fet_snif_ma":0},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730192,"cp":5621.68,"fet_snif_ma":0},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730192,"cp":5630.28,"fet_snif_ma":0},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730192,"cp":5620,"fet_snif_ma":0},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730192,"cp":5612.89,"fet_snif_ma":0},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730192,"cp":5586.37,"fet_snif_ma":0},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730192,"cp":5590.43,"fet_snif_ma":0},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730192,"cp":5575.25,"fet_snif_ma":0},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730192,"cp":5683.53,"fet_snif_ma":0},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730192,"cp":5633.75,"fet_snif_ma":0},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730192,"cp":5638.2,"fet_snif_ma":0},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730192,"cp":5644.69,"fet_snif_ma":0},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730192,"cp":5685.81,"fet_snif_ma":0},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730192,"cp":5639.37,"fet_snif_ma":0},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730192,"cp":5665.7,"fet_snif_ma":0},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730192,"cp":5633.68,"fet_snif_ma":0},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730192,"cp":5617.71,"fet_snif_ma":0},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730192,"cp":5604.48,"fet_snif_ma":0},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730192,"cp":5562.29,"fet_snif_ma":0},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730192,"cp":5547.54,"fet_snif_ma":0},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730192,"cp":5591.43,"fet_snif_ma":0},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730192,"cp":5582.8,"fet_snif_ma":0},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730192,"cp":5561.93,"fet_snif_ma":0},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730192,"cp":5566.5,"fet_snif_ma":0},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730192,"cp":5563.85,"fet_snif_ma":0},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730192,"cp":5545.89,"fet_snif_ma":0},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730192,"cp":5567.03,"fet_snif_ma":0},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730192,"cp":5593.06,"fet_snif_ma":0},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730192,"cp":5588.58,"fet_snif_ma":0},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730192,"cp":5599.68,"fet_snif_ma":0},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730192,"cp":5572.5,"fet_snif_ma":0},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730192,"cp":5541.46,"fet_snif_ma":0},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730192,"cp":5543.53,"fet_snif_ma":0},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730192,"cp":5567.33,"fet_snif_ma":0},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730192,"cp":5533.45,"fet_snif_ma":0},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730192,"cp":5468.35,"fet_snif_ma":0},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730192,"cp":5469.25,"fet_snif_ma":0},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730192,"cp":5490.63,"fet_snif_ma":0},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730192,"cp":5586.37,"fet_snif_ma":0},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730192,"cp":5629.11,"fet_snif_ma":0},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730192,"cp":5644.3,"fet_snif_ma":0},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730192,"cp":5675.4,"fet_snif_ma":0},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730192,"cp":5794.74,"fet_snif_ma":0},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730192,"cp":5802.76,"fet_snif_ma":0},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730192,"cp":5805.92,"fet_snif_ma":0},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730192,"cp":5823.59,"fet_snif_ma":0},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730192,"cp":5812.27,"fet_snif_ma":0},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730192,"cp":5826.6,"fet_snif_ma":0},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730192,"cp":5943,"fet_snif_ma":0},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730192,"cp":5867.31,"fet_snif_ma":0},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730192,"cp":5789.43,"fet_snif_ma":0},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730192,"cp":5822.75,"fet_snif_ma":0},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730192,"cp":5853.38,"fet_snif_ma":0},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730192,"cp":5815.64,"fet_snif_ma":0},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730192,"cp":5761.38,"fet_snif_ma":0},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730192,"cp":5714.45,"fet_snif_ma":0},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730192,"cp":5765.37,"fet_snif_ma":0},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730192,"cp":5815.68,"fet_snif_ma":0},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730192,"cp":5822.11,"fet_snif_ma":0},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730192,"cp":5711.94,"fet_snif_ma":0},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730192,"cp":5633.25,"fet_snif_ma":0},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730192,"cp":5655.66,"fet_snif_ma":0},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730192,"cp":5617.91,"fet_snif_ma":0},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730192,"cp":5612.97,"fet_snif_ma":0},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730192,"cp":5614.13,"fet_snif_ma":0},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730192,"cp":5615.74,"fet_snif_ma":0},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730192,"cp":5602.72,"fet_snif_ma":0},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730192,"cp":5617.92,"fet_snif_ma":0},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730192,"cp":5585.79,"fet_snif_ma":0},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730192,"cp":5550.73,"fet_snif_ma":0},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730192,"cp":5571.35,"fet_snif_ma":0},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730192,"cp":5515.36,"fet_snif_ma":0},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730192,"cp":5628.05,"fet_snif_ma":0},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730192,"cp":5675.13,"fet_snif_ma":0},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730192,"cp":5648.71,"fet_snif_ma":0},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730192,"cp":5710.36,"fet_snif_ma":0},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730192,"cp":5690,"fet_snif_ma":0},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730192,"cp":5672.32,"fet_snif_ma":0},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730192,"cp":5785.87,"fet_snif_ma":0},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730192,"cp":5759.53,"fet_snif_ma":0},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730192,"cp":5744.92,"fet_snif_ma":0},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730192,"cp":5697.01,"fet_snif_ma":0},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730192,"cp":5625.48,"fet_snif_ma":0},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730192,"cp":5692.13,"fet_snif_ma":0},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730192,"cp":5583.74,"fet_snif_ma":0},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730192,"cp":5448.48,"fet_snif_ma":0},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730192,"cp":5178.88,"fet_snif_ma":0},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730192,"cp":5543.29,"fet_snif_ma":0},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730192,"cp":5503.82,"fet_snif_ma":0},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730192,"cp":5516.52,"fet_snif_ma":0},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730192,"cp":5450.27,"fet_snif_ma":0},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730192,"cp":5490.32,"fet_snif_ma":0},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730192,"cp":5548.6,"fet_snif_ma":0},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730192,"cp":5501.66,"fet_snif_ma":0},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730192,"cp":5499.45,"fet_snif_ma":0},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730192,"cp":5484.26,"fet_snif_ma":0},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730192,"cp":5480.07,"fet_snif_ma":0},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730192,"cp":5548.83,"fet_snif_ma":0},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730192,"cp":5597.87,"fet_snif_ma":0},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730192,"cp":5647.54,"fet_snif_ma":0},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730192,"cp":5673.07,"fet_snif_ma":0},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730192,"cp":5664.17,"fet_snif_ma":0},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730192,"cp":5450.75,"fet_snif_ma":0},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730192,"cp":5450.65,"fet_snif_ma":0},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730192,"cp":5489.47,"fet_snif_ma":0},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730192,"cp":5425.42,"fet_snif_ma":0},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730192,"cp":5424.16,"fet_snif_ma":0},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730192,"cp":5436.84,"fet_snif_ma":0},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730192,"cp":5379.39,"fet_snif_ma":0},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730192,"cp":5419.06,"fet_snif_ma":0},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730192,"cp":5438.63,"fet_snif_ma":0},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730192,"cp":5447.44,"fet_snif_ma":0},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730192,"cp":5482.6,"fet_snif_ma":0},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730192,"cp":5366.01,"fet_snif_ma":0},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730192,"cp":5305.12,"fet_snif_ma":0},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730192,"cp":5360.4,"fet_snif_ma":0},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730192,"cp":5341.33,"fet_snif_ma":0},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730192,"cp":5328.27,"fet_snif_ma":0},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730192,"cp":5301.7,"fet_snif_ma":0},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730192,"cp":5260.11,"fet_snif_ma":0},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730192,"cp":5355.57,"fet_snif_ma":0},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730192,"cp":5354.4,"fet_snif_ma":0},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730192,"cp":5363.54,"fet_snif_ma":0},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730192,"cp":5368.56,"fet_snif_ma":0},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730192,"cp":5339.75,"fet_snif_ma":0},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730192,"cp":5368.09,"fet_snif_ma":0},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730192,"cp":5307.15,"fet_snif_ma":0},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730192,"cp":5232.11,"fet_snif_ma":0},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730192,"cp":5186.9,"fet_snif_ma":0},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730192,"cp":5271.09,"fet_snif_ma":0},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730192,"cp":5273.7,"fet_snif_ma":0},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730192,"cp":5262.71,"fet_snif_ma":0},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730192,"cp":5269.87,"fet_snif_ma":0},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730192,"cp":5359.5,"fet_snif_ma":0},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730192,"cp":5360.7,"fet_snif_ma":0},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730192,"cp":5367.99,"fet_snif_ma":0},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730192,"cp":5302.72,"fet_snif_ma":0},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730192,"cp":5298.64,"fet_snif_ma":0},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730192,"cp":5329.18,"fet_snif_ma":0},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730192,"cp":5196.57,"fet_snif_ma":0},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730192,"cp":5186.29,"fet_snif_ma":0},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730192,"cp":5296.43,"fet_snif_ma":0},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730192,"cp":5325.38,"fet_snif_ma":0},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730192,"cp":5326.51,"fet_snif_ma":0},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730192,"cp":5325.67,"fet_snif_ma":0},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730192,"cp":5404.5,"fet_snif_ma":0},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730192,"cp":5575.78,"fet_snif_ma":0},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730192,"cp":5588.57,"fet_snif_ma":0},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730192,"cp":5647.3,"fet_snif_ma":0},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730192,"cp":5694.95,"fet_snif_ma":0},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730192,"cp":5689.62,"fet_snif_ma":0},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730192,"cp":5701.19,"fet_snif_ma":0},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730192,"cp":5748.82,"fet_snif_ma":0},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730192,"cp":5656.91,"fet_snif_ma":0},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730192,"cp":5781.72,"fet_snif_ma":0},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730192,"cp":5740,"fet_snif_ma":0},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730192,"cp":5780.9,"fet_snif_ma":0},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730192,"cp":5794.2,"fet_snif_ma":0},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730192,"cp":5913.42,"fet_snif_ma":0},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730192,"cp":5984.14,"fet_snif_ma":0},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730192,"cp":6148.68,"fet_snif_ma":0},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730192,"cp":5978.45,"fet_snif_ma":0},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730192,"cp":5834.96,"fet_snif_ma":0},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730192,"cp":5707.55,"fet_snif_ma":0},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730192,"cp":5724.67,"fet_snif_ma":0},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730192,"cp":5676,"fet_snif_ma":0},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730192,"cp":5714.16,"fet_snif_ma":0},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730192,"cp":5775.59,"fet_snif_ma":0},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730192,"cp":5776.32,"fet_snif_ma":0},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730192,"cp":5656.18,"fet_snif_ma":0},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730192,"cp":5527.41,"fet_snif_ma":0},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730192,"cp":5537.31,"fet_snif_ma":0},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730192,"cp":5469.87,"fet_snif_ma":0},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730192,"cp":5420.71,"fet_snif_ma":0},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730192,"cp":5392.65,"fet_snif_ma":0},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730192,"cp":5588.19,"fet_snif_ma":0},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730192,"cp":5569.22,"fet_snif_ma":0},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730192,"cp":5526.3,"fet_snif_ma":0},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730192,"cp":5467.91,"fet_snif_ma":0},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730192,"cp":5578.04,"fet_snif_ma":0},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730192,"cp":5611.41,"fet_snif_ma":0},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730192,"cp":5719.87,"fet_snif_ma":0},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730192,"cp":5731.48,"fet_snif_ma":0},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730192,"cp":5757.17,"fet_snif_ma":0},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730192,"cp":5790.42,"fet_snif_ma":0},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730192,"cp":5848.17,"fet_snif_ma":0},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730192,"cp":5548.58,"fet_snif_ma":0},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730192,"cp":5538.85,"fet_snif_ma":0},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730192,"cp":5473.25,"fet_snif_ma":0},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730192,"cp":5358.77,"fet_snif_ma":0},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730192,"cp":5369.44,"fet_snif_ma":0},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730192,"cp":5345.36,"fet_snif_ma":0},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730192,"cp":5366.76,"fet_snif_ma":0},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730192,"cp":5479.41,"fet_snif_ma":0},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730192,"cp":5384.21,"fet_snif_ma":0},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730192,"cp":5319.13,"fet_snif_ma":0},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730192,"cp":5333.39,"fet_snif_ma":0},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730192,"cp":5315.93,"fet_snif_ma":0},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730192,"cp":5227.07,"fet_snif_ma":0},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730192,"cp":5233.89,"fet_snif_ma":0},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730192,"cp":5105.94,"fet_snif_ma":0},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730192,"cp":5176.17,"fet_snif_ma":0},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730192,"cp":5246.03,"fet_snif_ma":0},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730192,"cp":5374.4,"fet_snif_ma":0},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730192,"cp":5326.52,"fet_snif_ma":0},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730192,"cp":5434.7,"fet_snif_ma":0},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730192,"cp":5371.07,"fet_snif_ma":0},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730192,"cp":5863.19,"fet_snif_ma":0},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730192,"cp":5647.39,"fet_snif_ma":0},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730192,"cp":5174.75,"fet_snif_ma":0},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730192,"cp":4898.78,"fet_snif_ma":0},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730192,"cp":4602.11,"fet_snif_ma":0},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730192,"cp":4596.72,"fet_snif_ma":0},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730192,"cp":4402.46,"fet_snif_ma":0},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730192,"cp":4420.08,"fet_snif_ma":0},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730192,"cp":4447.57,"fet_snif_ma":0},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730192,"cp":4305.8,"fet_snif_ma":0},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730192,"cp":4317.42,"fet_snif_ma":0},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730192,"cp":4365.34,"fet_snif_ma":0},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730192,"cp":4418.2,"fet_snif_ma":0},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730192,"cp":4400.63,"fet_snif_ma":0},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730192,"cp":4392.56,"fet_snif_ma":0},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730192,"cp":4413.36,"fet_snif_ma":0},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730192,"cp":4473.65,"fet_snif_ma":0},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730192,"cp":4420.83,"fet_snif_ma":0},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730192,"cp":4464.58,"fet_snif_ma":0},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730192,"cp":4407.83,"fet_snif_ma":0},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730192,"cp":4521.55,"fet_snif_ma":0},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730192,"cp":4423.48,"fet_snif_ma":0},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730192,"cp":4380.52,"fet_snif_ma":0},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730192,"cp":4378.16,"fet_snif_ma":0},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730192,"cp":4384.54,"fet_snif_ma":0},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730192,"cp":4387.1,"fet_snif_ma":0},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730192,"cp":4365.9,"fet_snif_ma":0},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730192,"cp":4424.79,"fet_snif_ma":0},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730192,"cp":4439.55,"fet_snif_ma":0},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730192,"cp":4498.43,"fet_snif_ma":0},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730192,"cp":4515.65,"fet_snif_ma":0},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730192,"cp":4571.89,"fet_snif_ma":0},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730192,"cp":4542.91,"fet_snif_ma":0},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730192,"cp":4627.03,"fet_snif_ma":0},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730192,"cp":4656,"fet_snif_ma":0},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730192,"cp":4654.17,"fet_snif_ma":0},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730192,"cp":4720.01,"fet_snif_ma":0},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730192,"cp":4623.35,"fet_snif_ma":0},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730192,"cp":4651.47,"fet_snif_ma":0},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730192,"cp":4586.3,"fet_snif_ma":0},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730192,"cp":4603.57,"fet_snif_ma":0},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730192,"cp":4607.13,"fet_snif_ma":0},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730192,"cp":4674.11,"fet_snif_ma":0},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730192,"cp":4478.27,"fet_snif_ma":0},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730192,"cp":4487.01,"fet_snif_ma":0},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730192,"cp":4554.67,"fet_snif_ma":0}],"index":{"_id":1000001730192,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30192","tickerId":1730192,"source":"csi","fsTableType":"non_financial","currency":"CNY","constituentsMarkets":["a"],"name":"食品","fullName":"中证全指食品指数","followedNum":10,"insertedDate":"2026-06-30T10:03:47.563Z","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30192factsheet.pdf","indexMethodology":null,"hotSpots":null,"series":"sector","totalReturnIndexId":1000001720192,"memoNum":2,"pinyin":"sp","hotMetrics":{"tr_cp":{"stockId":1000001730192,"type":"tr_cp","last_data_date":"2026-07-22T16:00:00.000Z","start_date":"2013-07-14T16:00:00.000Z","tr_cpc_fys":-0.09035340539383274,"tr_cpc_w1":-0.0187864313234839,"tr_cpc_w2":0.03197169003540279,"tr_cpc_m1":0.003969150102369312,"tr_cpc_m3":-0.08316147729724865,"tr_cpc_m6":-0.11545769340234224,"tr_cpc_y1":-0.07976054700779722,"tr_cp_cac_y2":0.08019143539909401,"tr_cp_cac_y3":-0.049882425548911535,"tr_cp_cac_y5":-0.08285628498784636,"tr_cp_cac_y10":0.0021408680945063097,"tr_cp_cac_fs":0.03954830348009919,"tr_cp_cuc_y2":0.16681353710955493,"tr_cp_cuc_y3":-0.1425504140929551,"tr_cp_cuc_y5":-0.3510862578116315,"tr_cp_cuc_y10":0.021622180997499685},"o":{"stockId":1000001730192,"type":"o","index_et_fund_num":6,"index_otc_fund_num":5},"mtasl":{"stockId":1000001730192,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","cpc":0.0015244898403640992,"mtaslb_fb":16052192679,"mtaslb_sb":272116071.37,"mtaslb":16324308750.37,"mtaslb_mc_r":0.014008426725525658,"npa_o_f_d1":-59753959,"npa_o_f_d5":-741733948,"npa_o_f_d20":-1970260462,"npa_o_f_d60":-1636107360,"npa_o_f_d120":-2985441056,"npa_o_f_d240":-373871494,"npa_o_f_ys":-2651629720,"fb_mc_rc_d1":-0.00005127684100004819,"fb_mc_rc_d5":-0.0006383156650249637,"fb_mc_rc_d20":-0.0017320427203975654,"fb_mc_rc_d60":-0.0022469430110349515,"fb_mc_rc_d120":-0.0031894283055409725,"fb_mc_rc_d240":-0.0012376408800987995,"fb_mc_rc_ys":-0.002938005455574029},"ic":{"stockId":1000001730192,"type":"ic","last_data_date":"2026-07-22T16:00:00.000Z","ic_t10_ws":0.545144,"ic_num":77},"cp":{"stockId":1000001730192,"type":"cp","last_data_date":"2026-07-23T16:00:00.000Z","cpc":-0.024789021403281986,"cpc_fys":-0.129336091309727,"cpc_w1":-0.0204397838808128,"cpc_w2":-0.007543651057100975,"cpc_m1":-0.018725123376119757,"cpc_m3":-0.11979141947167937,"cpc_m6":-0.15305391215967967,"cpc_y1":-0.13237111335060447,"cp_cac_y2":0.04690486778925118,"cp_cac_y3":-0.07811427065825827,"cp_cac_y5":-0.10690700276717835,"cp_cac_y10":-0.019333515310530514,"cp_cac_fs":0.01988966719483032,"cp_cuc_y2":0.09600980220082955,"cp_cuc_y3":-0.21651393485842796,"cp_cuc_y5":-0.4320017178668516,"cp_cuc_y10":-0.1774425747328825}},"priceMetrics":{"date":"2026-07-23T16:00:00.000Z","cmc":966339109098,"ecmc":521480544098.9161,"mc":1139296254355.79,"mc_om":1125131189245.79,"dyr":{"mcw":0.02932368725103078},"pb":{"mcw":2.534377766972525},"pe_ttm":{"mcw":26.497286405961393},"ps_ttm":{"mcw":1.4600052521629003},"cp":4933.173,"ta":9606066485,"tv":728030964,"cpc":-0.024789021403281944,"fet_as_ma":684935605.6952},"staticDividendYieldRatio":0.029424289846327476,"stocksNum":77,"constituentsWeightingList":[{"_id":"6a62c1dd396ffad6ddaaf49b","stockId":1000001730192,"date":"2026-07-22T16:00:00.000Z","constituentId":603288,"weighting":0.109171,"lastUpdated":"2026-07-24T01:37:33.811Z","stock":{"_id":603288,"stockCode":"603288","exchange":"sh","market":"a","stockType":"company","followedNum":56521,"areaCode":"cn","blackenedNum":209,"fsTableType":"non_financial","tickerId":603288,"memoNum":252,"currency":"CNY","name":"海天味业"},"priceMetrics":{"mc":209787924242.4}},{"_id":"6a62c1dd396ffad6ddaaf49c","stockId":1000001730192,"date":"2026-07-22T16:00:00.000Z","constituentId":600887,"weighting":0.106369,"lastUpdated":"2026-07-24T01:37:33.814Z","stock":{"_id":600887,"stockCode":"600887","exchange":"sh","market":"a","stockType":"company","followedNum":77343,"areaCode":"cn","blackenedNum":275,"fsTableType":"non_financial","tickerId":600887,"memoNum":273,"currency":"CNY","name":"伊利股份"},"priceMetrics":{"mc":171037752435.68}},{"_id":"6a62c1dd396ffad6ddaaf49d","stockId":1000001730192,"date":"2026-07-22T16:00:00.000Z","constituentId":895,"weighting":0.062725,"lastUpdated":"2026-07-24T01:37:33.816Z","stock":{"_id":895,"stockCode":"000895","exchange":"sz","market":"a","stockType":"company","followedNum":39332,"areaCode":"cn","blackenedNum":490,"fsTableType":"non_financial","tickerId":895,"memoNum":369,"currency":"CNY","name":"双汇发展"},"priceMetrics":{"mc":86374004040.09}},{"_id":"6a62c1dd396ffad6ddaaf49e","stockId":1000001730192,"date":"2026-07-22T16:00:00.000Z","constituentId":600298,"weighting":0.056863,"lastUpdated":"2026-07-24T01:37:33.819Z","stock":{"_id":600298,"stockCode":"600298","exchange":"sh","market":"a","stockType":"company","followedNum":5224,"areaCode":"cn","blackenedNum":30,"fsTableType":"non_financial","tickerId":600298,"memoNum":85,"currency":"CNY","name":"安琪酵母"},"priceMetrics":{"mc":32969571011.29}},{"_id":"6a62c1dd396ffad6ddaaf49f","stockId":1000001730192,"date":"2026-07-22T16:00:00.000Z","constituentId":603345,"weighting":0.043072,"lastUpdated":"2026-07-24T01:37:33.822Z","stock":{"_id":603345,"stockCode":"603345","exchange":"sh","market":"a","stockType":"company","followedNum":1718,"areaCode":"cn","blackenedNum":12,"fsTableType":"non_financial","tickerId":603345,"memoNum":36,"currency":"CNY","name":"安井食品"},"priceMetrics":{"mc":28196243647.199997}},{"_id":"6a62c1dd396ffad6ddaaf4a0","stockId":1000001730192,"date":"2026-07-22T16:00:00.000Z","constituentId":300765,"weighting":0.039178,"lastUpdated":"2026-07-24T01:37:33.827Z","stock":{"_id":300765,"stockCode":"300765","areaCode":"cn","exchange":"sz","market":"a","stockType":"company","followedNum":296,"blackenedNum":5,"fsTableType":"non_financial","tickerId":300765,"memoNum":9,"currency":"CNY","name":"石药创新"},"priceMetrics":{"mc":51829479633.6}},{"_id":"6a62c1dd396ffad6ddaaf4a1","stockId":1000001730192,"date":"2026-07-22T16:00:00.000Z","constituentId":300999,"weighting":0.03744,"lastUpdated":"2026-07-24T01:37:33.831Z","stock":{"_id":300999,"stockCode":"300999","tickerId":300999,"areaCode":"cn","exchange":"sz","market":"a","stockType":"company","fsTableType":"non_financial","followedNum":1524,"memoNum":16,"blackenedNum":16,"currency":"CNY","name":"金龙鱼"},"priceMetrics":{"mc":138846959236.96}},{"_id":"6a62c1dd396ffad6ddaaf4a2","stockId":1000001730192,"date":"2026-07-22T16:00:00.000Z","constituentId":600737,"weighting":0.03232,"lastUpdated":"2026-07-24T01:37:33.834Z","stock":{"_id":600737,"stockCode":"600737","exchange":"sh","market":"a","stockType":"company","followedNum":907,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":600737,"memoNum":18,"currency":"CNY","name":"中粮糖业"},"priceMetrics":{"mc":25323963019.52}},{"_id":"6a62c1dd396ffad6ddaaf4a3","stockId":1000001730192,"date":"2026-07-22T16:00:00.000Z","constituentId":600186,"weighting":0.030082,"lastUpdated":"2026-07-24T01:37:33.837Z","stock":{"_id":600186,"stockCode":"600186","exchange":"sh","market":"a","stockType":"company","followedNum":301,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","tickerId":600186,"memoNum":17,"currency":"CNY","name":"莲花控股"},"priceMetrics":{"mc":15202644155.68}},{"_id":"6a62c1dd396ffad6ddaaf4a4","stockId":1000001730192,"date":"2026-07-22T16:00:00.000Z","constituentId":600872,"weighting":0.027924,"lastUpdated":"2026-07-24T01:37:33.840Z","stock":{"_id":600872,"stockCode":"600872","exchange":"sh","market":"a","stockType":"company","followedNum":2837,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":600872,"memoNum":46,"currency":"CNY","name":"中炬高新"},"priceMetrics":{"mc":14223772366.54}}],"mutualMarketTypes":["ha"],"isBlackened":false}}