window.pageData = {"priceMetricsList":[{"stockId":1000000000944,"date":"2026-06-04T16:00:00.000Z","cp":5495.36,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-06-03T16:00:00.000Z","cp":5611.34,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-06-02T16:00:00.000Z","cp":5736.99,"fet_snif_ma":0},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000944,"cp":5694.5,"fet_snif_ma":0},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000944,"cp":5569.43,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-05-28T16:00:00.000Z","cp":5587.62,"fet_snif_ma":0},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000944,"cp":5659.95,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-05-26T16:00:00.000Z","cp":5667.85,"fet_snif_ma":0},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000944,"cp":5843.91,"fet_snif_ma":0},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000944,"cp":5692.98,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-05-21T16:00:00.000Z","cp":5649.26,"fet_snif_ma":0},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000944,"cp":5496.23,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-05-19T16:00:00.000Z","cp":5619.23,"fet_snif_ma":0},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000944,"cp":5622.34,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-05-17T16:00:00.000Z","cp":5673.49,"fet_snif_ma":0},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000944,"cp":5722.08,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-05-13T16:00:00.000Z","cp":5921.46,"fet_snif_ma":0},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000944,"cp":6086.36,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-05-11T16:00:00.000Z","cp":6056.54,"fet_snif_ma":0},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000944,"cp":6078.88,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-05-07T16:00:00.000Z","cp":6092.58,"fet_snif_ma":0},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000944,"cp":6106.12,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-05-05T16:00:00.000Z","cp":6132.79,"fet_snif_ma":0},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000000944,"cp":5956.52,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-04-28T16:00:00.000Z","cp":6013.39,"fet_snif_ma":0},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000000944,"cp":5810.67,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-04-26T16:00:00.000Z","cp":5867.9,"fet_snif_ma":0},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000944,"cp":5925.49,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-04-22T16:00:00.000Z","cp":5902.02,"fet_snif_ma":0},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000944,"cp":6037.21,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-04-20T16:00:00.000Z","cp":6030.19,"fet_snif_ma":0},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000944,"cp":5996.3,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-04-16T16:00:00.000Z","cp":6004.01,"fet_snif_ma":0},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000944,"cp":6019.42,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-04-14T16:00:00.000Z","cp":5891.22,"fet_snif_ma":0},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000944,"cp":5968.51,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-04-12T16:00:00.000Z","cp":5892.91,"fet_snif_ma":0},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000944,"cp":5858.91,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-04-08T16:00:00.000Z","cp":5875.85,"fet_snif_ma":0},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000944,"cp":5909.44,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-04-06T16:00:00.000Z","cp":5684.44,"fet_snif_ma":0},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000944,"cp":5622.61,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-04-01T16:00:00.000Z","cp":5671.92,"fet_snif_ma":0},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000944,"cp":5735.15,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-03-30T16:00:00.000Z","cp":5626.89,"fet_snif_ma":0},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000944,"cp":5719.72,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-03-26T16:00:00.000Z","cp":5631.71,"fet_snif_ma":0},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000944,"cp":5533,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-03-24T16:00:00.000Z","cp":5604.71,"fet_snif_ma":0},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000944,"cp":5511.54,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-03-22T16:00:00.000Z","cp":5410.58,"fet_snif_ma":0},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000944,"cp":5593.27,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-03-18T16:00:00.000Z","cp":5666.93,"fet_snif_ma":0},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000944,"cp":5897.85,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-03-16T16:00:00.000Z","cp":5930.65,"fet_snif_ma":0},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000944,"cp":6034.99,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-03-12T16:00:00.000Z","cp":6191.09,"fet_snif_ma":0},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000944,"cp":6350.13,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-03-10T16:00:00.000Z","cp":6333.39,"fet_snif_ma":0},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000944,"cp":6333.25,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-03-08T16:00:00.000Z","cp":6350.39,"fet_snif_ma":0},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000944,"cp":6338.31,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-03-04T16:00:00.000Z","cp":6469.69,"fet_snif_ma":0},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000944,"cp":6526.09,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-03-02T16:00:00.000Z","cp":6572.59,"fet_snif_ma":0},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000944,"cp":6798.94,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-02-26T16:00:00.000Z","cp":6527.64,"fet_snif_ma":0},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000944,"cp":6364.56,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-02-24T16:00:00.000Z","cp":6407.26,"fet_snif_ma":0},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000944,"cp":6245.45,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-02-12T16:00:00.000Z","cp":6027.3,"fet_snif_ma":0},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000944,"cp":6250.36,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-02-10T16:00:00.000Z","cp":6191.96,"fet_snif_ma":0},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000944,"cp":6040.93,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-02-08T16:00:00.000Z","cp":6022.8,"fet_snif_ma":0},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000944,"cp":5902.14,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-02-04T16:00:00.000Z","cp":5880.7,"fet_snif_ma":0},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000944,"cp":6130.81,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-02-02T16:00:00.000Z","cp":6045.04,"fet_snif_ma":0},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000944,"cp":5893.51,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-01-29T16:00:00.000Z","cp":6355.84,"fet_snif_ma":0},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000944,"cp":6790.85,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-01-27T16:00:00.000Z","cp":6678.29,"fet_snif_ma":0},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000944,"cp":6325.49,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-01-25T16:00:00.000Z","cp":6351.77,"fet_snif_ma":0},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000944,"cp":6059.25,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-01-21T16:00:00.000Z","cp":5976.74,"fet_snif_ma":0},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000944,"cp":5982.12,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-01-19T16:00:00.000Z","cp":5854.32,"fet_snif_ma":0},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000944,"cp":5844.11,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-01-15T16:00:00.000Z","cp":5832.03,"fet_snif_ma":0},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000944,"cp":5900.09,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-01-13T16:00:00.000Z","cp":5825.45,"fet_snif_ma":0},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000944,"cp":5799.71,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-01-11T16:00:00.000Z","cp":5750.11,"fet_snif_ma":0},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000944,"cp":5704.33,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-01-07T16:00:00.000Z","cp":5557.36,"fet_snif_ma":0},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000944,"cp":5636.54,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2026-01-05T16:00:00.000Z","cp":5615.36,"fet_snif_ma":0},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000944,"cp":5408.98,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2025-12-30T16:00:00.000Z","cp":5307.18,"fet_snif_ma":0},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000944,"cp":5257.49,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2025-12-28T16:00:00.000Z","cp":5174.98,"fet_snif_ma":0},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000944,"cp":5248.2,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2025-12-24T16:00:00.000Z","cp":5108.32,"fet_snif_ma":0},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000944,"cp":5153.42,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2025-12-22T16:00:00.000Z","cp":5134.01,"fet_snif_ma":0},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000944,"cp":5101.2,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2025-12-18T16:00:00.000Z","cp":4991.6,"fet_snif_ma":0},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000944,"cp":4942.25,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2025-12-16T16:00:00.000Z","cp":4930.33,"fet_snif_ma":0},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000944,"cp":4814.07,"fet_snif_ma":0},{"stockId":1000000000944,"date":"2025-12-14T16:00:00.000Z","cp":4921.77,"fet_snif_ma":0},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000944,"cp":4943.79,"fet_snif_ma":0},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000944,"cp":4895.22,"fet_snif_ma":0},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000944,"cp":4922.54,"fet_snif_ma":0},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000944,"cp":4896.67,"fet_snif_ma":0},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000944,"cp":5026.54,"fet_snif_ma":0},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000944,"cp":5015.64,"fet_snif_ma":0},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000944,"cp":4931.43,"fet_snif_ma":0},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000944,"cp":4908.89,"fet_snif_ma":0},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000944,"cp":4888.58,"fet_snif_ma":0},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000944,"cp":4930.89,"fet_snif_ma":0},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000944,"cp":4791.4,"fet_snif_ma":0},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000944,"cp":4757.6,"fet_snif_ma":0},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000944,"cp":4732.75,"fet_snif_ma":0},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000944,"cp":4744.64,"fet_snif_ma":0},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000944,"cp":4659.86,"fet_snif_ma":0},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000944,"cp":4709.57,"fet_snif_ma":0},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000944,"cp":4905.25,"fet_snif_ma":0},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000944,"cp":4951.72,"fet_snif_ma":0},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000944,"cp":4816.83,"fet_snif_ma":0},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000944,"cp":4939.52,"fet_snif_ma":0},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000944,"cp":4964.91,"fet_snif_ma":0},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000944,"cp":5065.93,"fet_snif_ma":0},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000944,"cp":4909.34,"fet_snif_ma":0},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000944,"cp":4910.12,"fet_snif_ma":0},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000944,"cp":4981.75,"fet_snif_ma":0},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000944,"cp":4955.22,"fet_snif_ma":0},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000944,"cp":4920.47,"fet_snif_ma":0},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000944,"cp":4796.66,"fet_snif_ma":0},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000944,"cp":4774.32,"fet_snif_ma":0},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000944,"cp":4897.09,"fet_snif_ma":0},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000944,"cp":4908.7,"fet_snif_ma":0},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000944,"cp":5001.63,"fet_snif_ma":0},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000944,"cp":4963.64,"fet_snif_ma":0},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000944,"cp":4804.38,"fet_snif_ma":0},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000944,"cp":4932.38,"fet_snif_ma":0},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000944,"cp":4827.31,"fet_snif_ma":0},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000944,"cp":4774.49,"fet_snif_ma":0},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000944,"cp":4722.95,"fet_snif_ma":0},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000944,"cp":4766.43,"fet_snif_ma":0},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000944,"cp":4724.33,"fet_snif_ma":0},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000944,"cp":4751.4,"fet_snif_ma":0},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000944,"cp":4826.85,"fet_snif_ma":0},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000944,"cp":4869.11,"fet_snif_ma":0},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000944,"cp":4822.61,"fet_snif_ma":0},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000944,"cp":4949.21,"fet_snif_ma":0},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000944,"cp":4840.12,"fet_snif_ma":0},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000944,"cp":4939.84,"fet_snif_ma":0},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000944,"cp":4620.85,"fet_snif_ma":0},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000944,"cp":4514.19,"fet_snif_ma":0},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000944,"cp":4387.49,"fet_snif_ma":0},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000944,"cp":4387.09,"fet_snif_ma":0},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000944,"cp":4318.69,"fet_snif_ma":0},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000944,"cp":4282.22,"fet_snif_ma":0},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000944,"cp":4287.93,"fet_snif_ma":0},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000944,"cp":4255.29,"fet_snif_ma":0},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000944,"cp":4196.13,"fet_snif_ma":0},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000944,"cp":4333.73,"fet_snif_ma":0},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000944,"cp":4323.02,"fet_snif_ma":0},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000944,"cp":4357.03,"fet_snif_ma":0},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000944,"cp":4367.99,"fet_snif_ma":0},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000944,"cp":4319.35,"fet_snif_ma":0},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000944,"cp":4255.68,"fet_snif_ma":0},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000944,"cp":4294.12,"fet_snif_ma":0},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000944,"cp":4260.11,"fet_snif_ma":0},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000944,"cp":4271.3,"fet_snif_ma":0},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000944,"cp":4129.13,"fet_snif_ma":0},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000944,"cp":4259.24,"fet_snif_ma":0},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000944,"cp":4268.93,"fet_snif_ma":0},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000944,"cp":4285.41,"fet_snif_ma":0},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000944,"cp":4160.68,"fet_snif_ma":0},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000944,"cp":4078.05,"fet_snif_ma":0},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000944,"cp":4044.63,"fet_snif_ma":0},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000944,"cp":4090.83,"fet_snif_ma":0},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000944,"cp":4106.81,"fet_snif_ma":0},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000944,"cp":3946.02,"fet_snif_ma":0},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000944,"cp":3907.97,"fet_snif_ma":0},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000944,"cp":3902.65,"fet_snif_ma":0},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000944,"cp":3868.82,"fet_snif_ma":0},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000944,"cp":3893.34,"fet_snif_ma":0},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000944,"cp":3890.95,"fet_snif_ma":0},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000944,"cp":3831.49,"fet_snif_ma":0},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000944,"cp":3860.05,"fet_snif_ma":0},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000944,"cp":3813.02,"fet_snif_ma":0},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000944,"cp":3805.19,"fet_snif_ma":0},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000944,"cp":3811.57,"fet_snif_ma":0},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000944,"cp":3778.87,"fet_snif_ma":0},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000944,"cp":3746.23,"fet_snif_ma":0},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000944,"cp":3698.43,"fet_snif_ma":0},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000944,"cp":3677.12,"fet_snif_ma":0},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000944,"cp":3629.46,"fet_snif_ma":0},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000944,"cp":3659.93,"fet_snif_ma":0},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000944,"cp":3769.73,"fet_snif_ma":0},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000944,"cp":3759.69,"fet_snif_ma":0},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000944,"cp":3755.31,"fet_snif_ma":0},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000944,"cp":3789.27,"fet_snif_ma":0},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000944,"cp":3810.96,"fet_snif_ma":0},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000944,"cp":3742.79,"fet_snif_ma":0},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000944,"cp":3758.56,"fet_snif_ma":0},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000944,"cp":3654.34,"fet_snif_ma":0},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000944,"cp":3571.46,"fet_snif_ma":0},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000944,"cp":3511.13,"fet_snif_ma":0},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000944,"cp":3501.14,"fet_snif_ma":0},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000944,"cp":3512.28,"fet_snif_ma":0},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000944,"cp":3542.95,"fet_snif_ma":0},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000944,"cp":3514.25,"fet_snif_ma":0},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000944,"cp":3494.88,"fet_snif_ma":0},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000944,"cp":3455.86,"fet_snif_ma":0},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000944,"cp":3514.83,"fet_snif_ma":0},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000944,"cp":3486.75,"fet_snif_ma":0},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000944,"cp":3532.22,"fet_snif_ma":0},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000944,"cp":3554.93,"fet_snif_ma":0},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000944,"cp":3559.3,"fet_snif_ma":0},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000944,"cp":3525.55,"fet_snif_ma":0},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000944,"cp":3478.21,"fet_snif_ma":0},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000944,"cp":3480.2,"fet_snif_ma":0},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000944,"cp":3438.17,"fet_snif_ma":0},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000944,"cp":3429.62,"fet_snif_ma":0},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000944,"cp":3420.31,"fet_snif_ma":0},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000944,"cp":3422.08,"fet_snif_ma":0},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000944,"cp":3396.3,"fet_snif_ma":0},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000944,"cp":3412.43,"fet_snif_ma":0},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000944,"cp":3452.08,"fet_snif_ma":0},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000944,"cp":3467.87,"fet_snif_ma":0},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000944,"cp":3453.95,"fet_snif_ma":0},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000944,"cp":3472.75,"fet_snif_ma":0},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000944,"cp":3473.48,"fet_snif_ma":0},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000944,"cp":3447.01,"fet_snif_ma":0},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000944,"cp":3395.55,"fet_snif_ma":0},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000944,"cp":3393.02,"fet_snif_ma":0},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000944,"cp":3388.42,"fet_snif_ma":0},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000944,"cp":3360.09,"fet_snif_ma":0},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000944,"cp":3380.86,"fet_snif_ma":0},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000944,"cp":3354.36,"fet_snif_ma":0},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000944,"cp":3332.15,"fet_snif_ma":0},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000944,"cp":3350.05,"fet_snif_ma":0},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000944,"cp":3346.35,"fet_snif_ma":0},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000944,"cp":3329.75,"fet_snif_ma":0},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000944,"cp":3384.26,"fet_snif_ma":0},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000944,"cp":3385.39,"fet_snif_ma":0},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000944,"cp":3397.85,"fet_snif_ma":0},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000944,"cp":3414.74,"fet_snif_ma":0},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000944,"cp":3327.55,"fet_snif_ma":0},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000944,"cp":3323.72,"fet_snif_ma":0},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000944,"cp":3328.6,"fet_snif_ma":0},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000944,"cp":3344.29,"fet_snif_ma":0},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000944,"cp":3372.97,"fet_snif_ma":0},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000944,"cp":3340.61,"fet_snif_ma":0},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000944,"cp":3326.97,"fet_snif_ma":0},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000944,"cp":3312.25,"fet_snif_ma":0},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000944,"cp":3318.59,"fet_snif_ma":0},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000944,"cp":3338.85,"fet_snif_ma":0},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000944,"cp":3317.18,"fet_snif_ma":0},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000944,"cp":3267.35,"fet_snif_ma":0},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000944,"cp":3281.57,"fet_snif_ma":0},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000944,"cp":3294.14,"fet_snif_ma":0},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000944,"cp":3308.38,"fet_snif_ma":0},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000944,"cp":3313.38,"fet_snif_ma":0},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000944,"cp":3317.67,"fet_snif_ma":0},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000944,"cp":3364.38,"fet_snif_ma":0},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000944,"cp":3371.83,"fet_snif_ma":0},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000944,"cp":3295.9,"fet_snif_ma":0},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000944,"cp":3306.17,"fet_snif_ma":0},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000944,"cp":3315.73,"fet_snif_ma":0},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000944,"cp":3298.77,"fet_snif_ma":0},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000944,"cp":3305.79,"fet_snif_ma":0},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000944,"cp":3237.09,"fet_snif_ma":0},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000944,"cp":3225.67,"fet_snif_ma":0},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000944,"cp":3153.37,"fet_snif_ma":0},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000944,"cp":3133.57,"fet_snif_ma":0},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000944,"cp":3075.2,"fet_snif_ma":0},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000944,"cp":3339.31,"fet_snif_ma":0},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000944,"cp":3374.13,"fet_snif_ma":0},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000944,"cp":3405.48,"fet_snif_ma":0},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000944,"cp":3390.97,"fet_snif_ma":0},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000944,"cp":3405.41,"fet_snif_ma":0},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000944,"cp":3412.79,"fet_snif_ma":0},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000944,"cp":3438.73,"fet_snif_ma":0},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000944,"cp":3455.25,"fet_snif_ma":0},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000944,"cp":3420.21,"fet_snif_ma":0},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000944,"cp":3373.07,"fet_snif_ma":0},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000944,"cp":3430.71,"fet_snif_ma":0},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000944,"cp":3428.93,"fet_snif_ma":0},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000944,"cp":3423.39,"fet_snif_ma":0},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000944,"cp":3392.82,"fet_snif_ma":0},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000944,"cp":3414.62,"fet_snif_ma":0},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000944,"cp":3379.01,"fet_snif_ma":0},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000944,"cp":3324.64,"fet_snif_ma":0},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000944,"cp":3333.13,"fet_snif_ma":0},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000944,"cp":3328.96,"fet_snif_ma":0},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000944,"cp":3293.43,"fet_snif_ma":0},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000944,"cp":3264.43,"fet_snif_ma":0},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000944,"cp":3229.75,"fet_snif_ma":0},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000944,"cp":3217.88,"fet_snif_ma":0},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000944,"cp":3224.62,"fet_snif_ma":0},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000944,"cp":3177.53,"fet_snif_ma":0},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000944,"cp":3222.32,"fet_snif_ma":0},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000944,"cp":3231.45,"fet_snif_ma":0},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000944,"cp":3221.22,"fet_snif_ma":0},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000944,"cp":3252.28,"fet_snif_ma":0},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000944,"cp":3254.3,"fet_snif_ma":0},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000944,"cp":3271.59,"fet_snif_ma":0},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000944,"cp":3266.22,"fet_snif_ma":0},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000944,"cp":3270.74,"fet_snif_ma":0},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000944,"cp":3299.23,"fet_snif_ma":0},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000944,"cp":3366.01,"fet_snif_ma":0},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000944,"cp":3354.73,"fet_snif_ma":0},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000944,"cp":3371.7,"fet_snif_ma":0},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000944,"cp":3392.44,"fet_snif_ma":0},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000944,"cp":3385.74,"fet_snif_ma":0},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000944,"cp":3376.34,"fet_snif_ma":0},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000944,"cp":3337.27,"fet_snif_ma":0},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000944,"cp":3317.05,"fet_snif_ma":0},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000944,"cp":3324.09,"fet_snif_ma":0},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000944,"cp":3310.15,"fet_snif_ma":0},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000944,"cp":3283.87,"fet_snif_ma":0},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000944,"cp":3297.46,"fet_snif_ma":0},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000944,"cp":3311.53,"fet_snif_ma":0},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000944,"cp":3339.5,"fet_snif_ma":0},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000944,"cp":3376.26,"fet_snif_ma":0},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000944,"cp":3379.4,"fet_snif_ma":0},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000944,"cp":3324.05,"fet_snif_ma":0},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000944,"cp":3366.87,"fet_snif_ma":0},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000944,"cp":3325.65,"fet_snif_ma":0},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000944,"cp":3288.04,"fet_snif_ma":0},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000944,"cp":3302.34,"fet_snif_ma":0},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000944,"cp":3323.55,"fet_snif_ma":0},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000944,"cp":3349.75,"fet_snif_ma":0},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000944,"cp":3314.65,"fet_snif_ma":0},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000944,"cp":3307.48,"fet_snif_ma":0},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000944,"cp":3289.49,"fet_snif_ma":0},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000944,"cp":3330.73,"fet_snif_ma":0},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000944,"cp":3385.67,"fet_snif_ma":0},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000944,"cp":3352.26,"fet_snif_ma":0},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000944,"cp":3370.48,"fet_snif_ma":0},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000944,"cp":3376.08,"fet_snif_ma":0},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000944,"cp":3375.19,"fet_snif_ma":0},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000944,"cp":3346.85,"fet_snif_ma":0},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000944,"cp":3328.02,"fet_snif_ma":0},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000944,"cp":3373.44,"fet_snif_ma":0},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000944,"cp":3405.42,"fet_snif_ma":0},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000944,"cp":3397.53,"fet_snif_ma":0},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000944,"cp":3411.77,"fet_snif_ma":0},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000944,"cp":3423.98,"fet_snif_ma":0},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000944,"cp":3521,"fet_snif_ma":0},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000944,"cp":3511.98,"fet_snif_ma":0},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000944,"cp":3470.84,"fet_snif_ma":0},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000944,"cp":3465.63,"fet_snif_ma":0},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000944,"cp":3450.52,"fet_snif_ma":0},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000944,"cp":3415.51,"fet_snif_ma":0},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000944,"cp":3446.25,"fet_snif_ma":0},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000944,"cp":3405.66,"fet_snif_ma":0},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000944,"cp":3392.16,"fet_snif_ma":0},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000944,"cp":3376.97,"fet_snif_ma":0},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000944,"cp":3352.34,"fet_snif_ma":0},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000944,"cp":3385.61,"fet_snif_ma":0},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000944,"cp":3349.46,"fet_snif_ma":0},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000944,"cp":3380.54,"fet_snif_ma":0},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000944,"cp":3393.76,"fet_snif_ma":0},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000944,"cp":3490.62,"fet_snif_ma":0},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000944,"cp":3480.51,"fet_snif_ma":0},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000944,"cp":3474.98,"fet_snif_ma":0},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000944,"cp":3415.94,"fet_snif_ma":0},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000944,"cp":3418.51,"fet_snif_ma":0},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000944,"cp":3449.29,"fet_snif_ma":0},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000944,"cp":3528.36,"fet_snif_ma":0},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000944,"cp":3500.6,"fet_snif_ma":0},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000944,"cp":3555.04,"fet_snif_ma":0},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000944,"cp":3584.92,"fet_snif_ma":0},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000944,"cp":3619.02,"fet_snif_ma":0},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000944,"cp":3598.22,"fet_snif_ma":0},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000944,"cp":3601.27,"fet_snif_ma":0},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000944,"cp":3526.08,"fet_snif_ma":0},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000944,"cp":3513.64,"fet_snif_ma":0},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000944,"cp":3430.87,"fet_snif_ma":0},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000944,"cp":3448.36,"fet_snif_ma":0},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000944,"cp":3479.43,"fet_snif_ma":0},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000944,"cp":3540.89,"fet_snif_ma":0},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000944,"cp":3515.68,"fet_snif_ma":0},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000944,"cp":3512.81,"fet_snif_ma":0},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000944,"cp":3548.69,"fet_snif_ma":0},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000944,"cp":3549.47,"fet_snif_ma":0},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000944,"cp":3535.19,"fet_snif_ma":0},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000944,"cp":3487.8,"fet_snif_ma":0},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000944,"cp":3420.69,"fet_snif_ma":0},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000944,"cp":3468.88,"fet_snif_ma":0},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000944,"cp":3454.85,"fet_snif_ma":0},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000944,"cp":3571.1,"fet_snif_ma":0},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000944,"cp":3494.39,"fet_snif_ma":0},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000944,"cp":3555.31,"fet_snif_ma":0},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000944,"cp":3451.05,"fet_snif_ma":0},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000944,"cp":3732.79,"fet_snif_ma":0},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000944,"cp":3693.36,"fet_snif_ma":0},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000944,"cp":3462.29,"fet_snif_ma":0},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000944,"cp":3389.37,"fet_snif_ma":0},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000944,"cp":3285.43,"fet_snif_ma":0},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000944,"cp":3250.65,"fet_snif_ma":0},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000944,"cp":3110.12,"fet_snif_ma":0},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000944,"cp":3093.08,"fet_snif_ma":0},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000944,"cp":3053.71,"fet_snif_ma":0},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000944,"cp":3004.43,"fet_snif_ma":0},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000944,"cp":2954.54,"fet_snif_ma":0},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000944,"cp":2953.77,"fet_snif_ma":0},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000944,"cp":2942.4,"fet_snif_ma":0},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000944,"cp":2952.99,"fet_snif_ma":0},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000944,"cp":2946.41,"fet_snif_ma":0},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000944,"cp":3020.74,"fet_snif_ma":0},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000944,"cp":3050.57,"fet_snif_ma":0},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000944,"cp":3068.09,"fet_snif_ma":0},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000944,"cp":3150.79,"fet_snif_ma":0},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000944,"cp":3171.32,"fet_snif_ma":0},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000944,"cp":3202.51,"fet_snif_ma":0},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000944,"cp":3188.5,"fet_snif_ma":0},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000944,"cp":3193.42,"fet_snif_ma":0},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000944,"cp":3217.51,"fet_snif_ma":0},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000944,"cp":3208.76,"fet_snif_ma":0},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000944,"cp":3182.13,"fet_snif_ma":0},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000944,"cp":3182.36,"fet_snif_ma":0},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000944,"cp":3205.55,"fet_snif_ma":0},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000944,"cp":3186.94,"fet_snif_ma":0},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000944,"cp":3241.91,"fet_snif_ma":0},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000944,"cp":3207.1,"fet_snif_ma":0},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000944,"cp":3192.97,"fet_snif_ma":0},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000944,"cp":3151.81,"fet_snif_ma":0},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000944,"cp":3184.96,"fet_snif_ma":0},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000944,"cp":3170.08,"fet_snif_ma":0},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000944,"cp":3165.5,"fet_snif_ma":0},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000944,"cp":3148.67,"fet_snif_ma":0},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000944,"cp":3169.36,"fet_snif_ma":0},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000944,"cp":3144.52,"fet_snif_ma":0},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000944,"cp":3147.8,"fet_snif_ma":0},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000944,"cp":3219.88,"fet_snif_ma":0},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000944,"cp":3270.05,"fet_snif_ma":0},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000944,"cp":3276.97,"fet_snif_ma":0},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000944,"cp":3177.26,"fet_snif_ma":0},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000944,"cp":3236.01,"fet_snif_ma":0},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000944,"cp":3233.73,"fet_snif_ma":0},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000944,"cp":3190.81,"fet_snif_ma":0},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000944,"cp":3275.48,"fet_snif_ma":0},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000944,"cp":3279.48,"fet_snif_ma":0},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000944,"cp":3402.92,"fet_snif_ma":0},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000944,"cp":3453,"fet_snif_ma":0},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000944,"cp":3499.53,"fet_snif_ma":0},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000944,"cp":3490.23,"fet_snif_ma":0},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000944,"cp":3585.04,"fet_snif_ma":0},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000944,"cp":3566.8,"fet_snif_ma":0},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000944,"cp":3517.94,"fet_snif_ma":0},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000944,"cp":3582.06,"fet_snif_ma":0},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000944,"cp":3504.5,"fet_snif_ma":0},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000944,"cp":3594.7,"fet_snif_ma":0},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000944,"cp":3554.01,"fet_snif_ma":0},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000944,"cp":3585.33,"fet_snif_ma":0},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000944,"cp":3547.68,"fet_snif_ma":0},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000944,"cp":3551.66,"fet_snif_ma":0},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000944,"cp":3572.52,"fet_snif_ma":0},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000944,"cp":3590.84,"fet_snif_ma":0},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000944,"cp":3506.22,"fet_snif_ma":0},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000944,"cp":3440.71,"fet_snif_ma":0},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000000944,"cp":3494.39,"fet_snif_ma":0},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000000944,"cp":3485.29,"fet_snif_ma":0},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000000944,"cp":3494.21,"fet_snif_ma":0},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000000944,"cp":3532.21,"fet_snif_ma":0},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000000944,"cp":3558.75,"fet_snif_ma":0},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000000944,"cp":3545.56,"fet_snif_ma":0},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000000944,"cp":3532.02,"fet_snif_ma":0},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000000944,"cp":3516.85,"fet_snif_ma":0},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000000944,"cp":3572.65,"fet_snif_ma":0},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000000944,"cp":3573.26,"fet_snif_ma":0},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000000944,"cp":3627.14,"fet_snif_ma":0},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000000944,"cp":3562.75,"fet_snif_ma":0}],"index":{"_id":1000000000944,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000944","tickerId":944,"source":"csi","fsTableType":"non_financial","currency":"CNY","constituentsMarkets":["a"],"followedNum":3,"insertedDate":"2026-05-21T09:22:03.654Z","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证内地主题系列指数包括中证内地消费主题指数、中证内地资源主题指数、中证内地运输主题指数、中证内地银行主题指数、中证内地地产主题指数等指数，以反映沪深市场各重要主题类上市公司证券的整体表现。","fullName":"中证内地资源主题指数","launchDate":"2009-10-27T16:00:00.000Z","name":"内地资源","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000944factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000944_Index_Methodology_cn.pdf","hotSpots":[],"series":"thematic","totalReturnIndexId":1000001700944,"pinyin":"ndzy","memoNum":1,"hotMetrics":{"tr_cp":{"stockId":1000000000944,"type":"tr_cp","last_data_date":"2026-06-04T16:00:00.000Z","start_date":"2009-10-27T16:00:00.000Z","tr_cpc_fys":0.03923640603718215,"tr_cpc_w1":-0.016514008012052495,"tr_cpc_w2":-0.02562075672415276,"tr_cpc_m1":-0.07456970196063506,"tr_cpc_m3":-0.14761560745766122,"tr_cpc_m6":0.10041496977865183,"tr_cpc_y1":0.6897249149616433,"tr_cp_cac_y2":0.28004275882700447,"tr_cp_cac_y3":0.22470088903660979,"tr_cp_cac_y5":0.15048038104389327,"tr_cp_cac_y10":0.11493884469208404,"tr_cp_cac_fs":0.025986327990455083,"tr_cp_cuc_y2":0.6385094644254485,"tr_cp_cuc_y3":0.8369193935975057,"tr_cp_cuc_y5":1.0163213066796688,"tr_cp_cuc_y10":1.9700550851413756},"mtasl":{"stockId":1000000000944,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","cpc":-0.021901728955427784,"mtaslb_fb":125037802922,"mtaslb_sb":731627245.57,"mtaslb":125769430167.57,"mtaslb_mc_r":0.011875300783618634,"npa_o_f_d1":897229236,"npa_o_f_d5":698768196,"npa_o_f_d20":-1589348689,"npa_o_f_d60":1268696682,"npa_o_f_d120":31513423973,"npa_o_f_d240":58805347211,"npa_o_f_ys":28098108765,"fb_mc_rc_d1":0.00008471746302070577,"fb_mc_rc_d5":0.0000653539550144538,"fb_mc_rc_d20":-0.00015679983895071164,"fb_mc_rc_d60":0.0000699259795737371,"fb_mc_rc_d120":0.0036037668447115065,"fb_mc_rc_d240":0.00684546590516037,"fb_mc_rc_ys":0.0024249796783700193},"ic":{"stockId":1000000000944,"type":"ic","ic_t10_ws":0.4666909999999999,"ic_num":50,"last_data_date":"2026-06-04T16:00:00.000Z"},"cp":{"stockId":1000000000944,"type":"cp","last_data_date":"2026-06-04T16:00:00.000Z","cpc":-0.020668859844529153,"cpc_fys":0.035457625330213016,"cpc_w1":-0.016511502213822693,"cpc_w2":-0.027242506098143937,"cpc_m1":-0.07742104450249487,"cpc_m3":-0.15059917863143368,"cpc_m6":0.09564482299367572,"cpc_y1":0.6354800020237552,"cp_cac_y2":0.2388333638541542,"cp_cac_y3":0.18340002604628225,"cp_cac_y5":0.11540854033134895,"cp_cac_y10":0.08765977604107689,"cp_cac_fs":0.0051360198905756604,"cp_cuc_y2":0.5347081033981993,"cp_cuc_y3":0.6572755511324224,"cp_cuc_y5":0.7270198837834185,"cp_cuc_y10":1.3180717606067507}},"priceMetrics":{"date":"2026-06-04T16:00:00.000Z","cmc":7500978818161,"ecmc":2868005106720.74,"mc":10429663109986.797,"mc_om":7748190966713.43,"dyr":{"mcw":0.027933366788619966},"pb":{"mcw":1.8845993173560822},"pe_ttm":{"mcw":16.70966819334369},"ps_ttm":{"mcw":1.0628297420976314},"cp":5495.36,"ta":112866787402,"tv":4581572750,"cpc":-0.020668859844529198,"fet_as_ma":0},"staticDividendYieldRatio":0.027933366788619966,"stocksNum":50,"constituentsWeightingList":[{"_id":"6a237879d38cc95b28b17425","stockId":1000000000944,"date":"2026-06-04T16:00:00.000Z","constituentId":601899,"weighting":0.128306,"lastUpdated":"2026-06-06T01:31:37.347Z","stock":{"_id":601899,"stockCode":"601899","exchange":"sh","market":"a","stockType":"company","followedNum":4468,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":601899,"memoNum":57,"currency":"CNY","name":"紫金矿业"},"priceMetrics":{"mc":787882874249.86}},{"_id":"6a237879d38cc95b28b17426","stockId":1000000000944,"date":"2026-06-04T16:00:00.000Z","constituentId":601088,"weighting":0.05767,"lastUpdated":"2026-06-06T01:31:37.367Z","stock":{"_id":601088,"stockCode":"601088","exchange":"sh","market":"a","stockType":"company","followedNum":6361,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":601088,"memoNum":71,"currency":"CNY","name":"中国神华"},"priceMetrics":{"mc":1052371352430.0801}},{"_id":"6a237879d38cc95b28b17427","stockId":1000000000944,"date":"2026-06-04T16:00:00.000Z","constituentId":603993,"weighting":0.05286,"lastUpdated":"2026-06-06T01:31:37.375Z","stock":{"_id":603993,"stockCode":"603993","exchange":"sh","market":"a","stockType":"company","followedNum":2012,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":603993,"memoNum":23,"currency":"CNY","name":"洛阳钼业"},"priceMetrics":{"mc":389162502101.44}},{"_id":"6a237879d38cc95b28b17428","stockId":1000000000944,"date":"2026-06-04T16:00:00.000Z","constituentId":600111,"weighting":0.041829,"lastUpdated":"2026-06-06T01:31:37.380Z","stock":{"_id":600111,"stockCode":"600111","exchange":"sh","market":"a","stockType":"company","followedNum":1792,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":600111,"memoNum":23,"currency":"CNY","name":"北方稀土"},"priceMetrics":{"mc":179524169713.72}},{"_id":"6a237879d38cc95b28b17429","stockId":1000000000944,"date":"2026-06-04T16:00:00.000Z","constituentId":601857,"weighting":0.040029,"lastUpdated":"2026-06-06T01:31:37.394Z","stock":{"_id":601857,"stockCode":"601857","exchange":"sh","market":"a","stockType":"company","followedNum":2442,"areaCode":"cn","blackenedNum":13,"fsTableType":"non_financial","tickerId":601857,"memoNum":21,"currency":"CNY","name":"中国石油"},"priceMetrics":{"mc":1941852574648.9802}},{"_id":"6a237879d38cc95b28b1742a","stockId":1000000000944,"date":"2026-06-04T16:00:00.000Z","constituentId":601225,"weighting":0.035033,"lastUpdated":"2026-06-06T01:31:37.412Z","stock":{"_id":601225,"stockCode":"601225","exchange":"sh","market":"a","stockType":"company","followedNum":4783,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","tickerId":601225,"memoNum":53,"currency":"CNY","name":"陕西煤业"},"priceMetrics":{"mc":263122300000}},{"_id":"6a237879d38cc95b28b1742b","stockId":1000000000944,"date":"2026-06-04T16:00:00.000Z","constituentId":600176,"weighting":0.029549,"lastUpdated":"2026-06-06T01:31:37.421Z","stock":{"_id":600176,"stockCode":"600176","exchange":"sh","market":"a","stockType":"company","followedNum":3357,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","tickerId":600176,"memoNum":50,"currency":"CNY","name":"中国巨石"},"priceMetrics":{"mc":147955933466.88}},{"_id":"6a237879d38cc95b28b1742c","stockId":1000000000944,"date":"2026-06-04T16:00:00.000Z","constituentId":601600,"weighting":0.02818,"lastUpdated":"2026-06-06T01:31:37.432Z","stock":{"_id":601600,"stockCode":"601600","exchange":"sh","market":"a","stockType":"company","followedNum":1373,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":601600,"memoNum":26,"currency":"CNY","name":"中国铝业"},"priceMetrics":{"mc":183215093772.36}},{"_id":"6a237879d38cc95b28b1742d","stockId":1000000000944,"date":"2026-06-04T16:00:00.000Z","constituentId":600938,"weighting":0.02801,"lastUpdated":"2026-06-06T01:31:37.461Z","stock":{"_id":600938,"name":"中国海油","exchange":"sh","market":"a","areaCode":"cn","stockType":"company","stockCode":"600938","tickerId":600938,"currency":"CNY","fsTableType":"non_financial","followedNum":1946,"blackenedNum":0,"memoNum":24},"priceMetrics":{"mc":1672103781157.1199}},{"_id":"6a237879d38cc95b28b1742e","stockId":1000000000944,"date":"2026-06-04T16:00:00.000Z","constituentId":603799,"weighting":0.025225,"lastUpdated":"2026-06-06T01:31:37.467Z","stock":{"_id":603799,"stockCode":"603799","exchange":"sh","market":"a","stockType":"company","followedNum":2126,"areaCode":"cn","blackenedNum":16,"fsTableType":"non_financial","tickerId":603799,"memoNum":31,"currency":"CNY","name":"华友钴业"},"priceMetrics":{"mc":94760505750.12}}],"mutualMarketTypes":["ha"],"isBlackened":false}}