美股详情

本页面由Tiger Fintech (Singapore) Pte. Ltd.提供服务

HCA控股

346.01

+15.864.80%

成交量：88.30万

成交额：3.02亿

市值：859.28亿

市盈率：15.73

高：346.62

开：329.57

低：329.57

收：330.15

数据加载中...

总览公司新闻公告

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hans/stock/HCA/analysis"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"HCA"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"HCA\",,,,,undefined,":{"symbol":"HCA","market":"US","secType":"STK","nameCN":"HCA控股","latestPrice":346.005,"timestamp":1741619616337,"preClose":330.15,"halted":0,"volume":883017,"delay":0,"changeRate":0.048024,"change":15.855,"floatShares":175890559,"shares":248341900,"eps":22,"lyrEps":22.273523,"pbRate":-34.38,"amount":301554755.90568,"amplitude":0.051658,"volumeRatio":2.225161,"dividePrice":2.64,"prevYearClose":300.15,"fiveDayClose":311.28,"twentyDayClose":322.05,"impliedVol":0.3696,"impliedVolPercentile":0.816},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"HCA\",,,,,undefined,":{"symbol":"HCA","floatShares":175890559,"roa":"11.39%","roe":"824.40%","lyrEps":22.273523,"volumeRatio":2.225161,"shares":248341900,"dividePrice":2.64,"high":346.62,"amplitude":0.051658,"preClose":330.15,"low":329.565,"week52Low":289.98,"pbRate":"-34.38","psRate":"1.22","week52High":417.14,"institutionHeld":0,"latestPrice":346.005,"committee":0.111111,"eps":22,"divideRate":0.00763,"volume":883017,"delay":0,"ttmEps":22,"open":329.565,"prevYearClose":300.15,"prevWeekClose":330.15,"prevMonthClose":306.3,"prevQuarterClose":300.15,"fiveDayClose":311.28,"twentyDayClose":322.05,"sixtyDayClose":318.5},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/HCA\",params:#limit:5,,,undefined,":[{"date":"2025-03-17","symbol":"HCA","amount":0.72,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-03-17","defaultRemindTime":1742218200000,"name":"HCA控股","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-31","payableDate":"2025-03-17","currency":"USD","dateTimestamp":1742184000000,"payDate":"2025-03-31"},{"market":"US","date":"2025-01-24","symbol":"HCA","fiscalQuarterEnding":"2024/12","expectedEps":5.97,"name":null,"time":"盘前","type":"earning","dateTimestamp":1737694800000,"reportTimeType":"pre","actualEps":6.22},{"date":"2024-12-13","symbol":"HCA","amount":0.66,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-12-13","defaultRemindTime":1734100200000,"name":"HCA控股","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-27","payableDate":"2024-12-13","currency":"USD","dateTimestamp":1734066000000,"payDate":"2024-12-27"},{"market":"US","date":"2024-10-25","symbol":"HCA","fiscalQuarterEnding":"2024/09","expectedEps":4.97,"name":null,"time":"盘前","type":"earning","dateTimestamp":1729828800000,"reportTimeType":"pre","actualEps":5.05},{"date":"2024-09-16","symbol":"HCA","amount":0.66,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-09-16","defaultRemindTime":1726493400000,"name":"HCA控股","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-30","payableDate":"2024-09-16","currency":"USD","dateTimestamp":1726459200000,"payDate":"2024-09-30"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"HCA\",market:\"US\",,,undefined,":[{"executeDate":"2018-02-28","recordDate":"2018-03-01","paymentDate":"2018-03-30","value":0.35,"currency":"USD"},{"executeDate":"2018-05-31","recordDate":"2018-06-01","paymentDate":"2018-06-29","value":0.35,"currency":"USD"},{"executeDate":"2018-08-31","recordDate":"2018-09-04","paymentDate":"2018-09-28","value":0.35,"currency":"USD"},{"executeDate":"2018-11-30","recordDate":"2018-12-03","paymentDate":"2018-12-28","value":0.35,"currency":"USD"},{"executeDate":"2019-02-28","recordDate":"2019-03-01","paymentDate":"2019-03-29","value":0.4,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"HCA\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.3077,"buy":0.3846,"hold":0.2692,"sell":0.0385,"strongSell":0,"meanLabel":"BUY","meanPercent":0.3846,"analysts":26,"updateTime":1737262800000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/HCA\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"HCA","date":"2025-03-07","current":13.872223,"percent":0.615889,"low":6.579139,"twenty":11.266678,"median":13.165892,"eighty":15.821225,"high":18.689415,"avg":13.258477,"sd":2.540866,"marketCap":79904006325},"quantilePoints":[{"date":"2020-03-13","current":10.070051,"twenty":12.252623,"median":14.240567,"eighty":16.050066,"marketCap":35295528341},{"date":"2020-03-20","current":7.580543,"twenty":12.199211,"median":14.221439,"eighty":16.033626,"marketCap":26569802213},{"date":"2020-03-27","current":8.433233,"twenty":12.183329,"median":14.20616,"eighty":16.006224,"marketCap":29558481875},{"date":"2020-04-03","current":7.902112,"twenty":12.151167,"median":14.189072,"eighty":15.990239,"marketCap":27696903376},{"date":"2020-04-09","current":10.435076,"twenty":12.107853,"median":14.160019,"eighty":15.977721,"marketCap":36574940473},{"date":"2020-04-17","current":11.168988,"twenty":12.062897,"median":14.149565,"eighty":15.948036,"marketCap":39147303489},{"date":"2020-04-24","current":11.978042,"twenty":12.03763,"median":14.119451,"eighty":15.928132,"marketCap":36497092644},{"date":"2020-05-01","current":11.648126,"twenty":12.03308,"median":14.086317,"eighty":15.895147,"marketCap":35491840255},{"date":"2020-05-08","current":11.957936,"twenty":12.006071,"median":14.050341,"eighty":15.871893,"marketCap":36435831688},{"date":"2020-05-15","current":10.940758,"twenty":11.997472,"median":14.016584,"eighty":15.858466,"marketCap":33336490186},{"date":"2020-05-22","current":11.821648,"twenty":11.977324,"median":13.979749,"eighty":15.830123,"marketCap":36020560441},{"date":"2020-05-29","current":11.844916,"twenty":11.974038,"median":13.967261,"eighty":15.800529,"marketCap":36091460410},{"date":"2020-06-05","current":12.804477,"twenty":11.972204,"median":13.942156,"eighty":15.783138,"marketCap":39015240084},{"date":"2020-06-12","current":11.141313,"twenty":11.966456,"median":13.925008,"eighty":15.772749,"marketCap":33947580395},{"date":"2020-06-19","current":10.806686,"twenty":11.9576,"median":13.908512,"eighty":15.745943,"marketCap":32927971317},{"date":"2020-06-26","current":10.247127,"twenty":11.936059,"median":13.864292,"eighty":15.722517,"marketCap":31222995872},{"date":"2020-07-02","current":10.855439,"twenty":11.92404,"median":13.835831,"eighty":15.709436,"marketCap":33076523633},{"date":"2020-07-10","current":10.716935,"twenty":11.914008,"median":13.811579,"eighty":15.693927,"marketCap":32654500008},{"date":"2020-07-17","current":11.751841,"twenty":11.897663,"median":13.781865,"eighty":15.663424,"marketCap":35807860534},{"date":"2020-07-24","current":12.675605,"twenty":11.893048,"median":13.76632,"eighty":15.645201,"marketCap":42374548139},{"date":"2020-07-31","current":12.805425,"twenty":11.893048,"median":13.732911,"eighty":15.60693,"marketCap":42808537112},{"date":"2020-08-07","current":13.172479,"twenty":11.893048,"median":13.710348,"eighty":15.573609,"marketCap":44035597991},{"date":"2020-08-14","current":13.593125,"twenty":11.893048,"median":13.675632,"eighty":15.55993,"marketCap":45441816519},{"date":"2020-08-21","current":13.398981,"twenty":11.893048,"median":13.646076,"eighty":15.540248,"marketCap":44792792583},{"date":"2020-08-28","current":13.750867,"twenty":11.893048,"median":13.63165,"eighty":15.505521,"marketCap":45969148467},{"date":"2020-09-04","current":13.858051,"twenty":11.893048,"median":13.627971,"eighty":15.497651,"marketCap":46327463765},{"date":"2020-09-11","current":13.549645,"twenty":11.893048,"median":13.618803,"eighty":15.487721,"marketCap":45296462200},{"date":"2020-09-18","current":13.37269,"twenty":11.893048,"median":13.615671,"eighty":15.471587,"marketCap":44704903925},{"date":"2020-09-25","current":12.189624,"twenty":11.876245,"median":13.600909,"eighty":15.431455,"marketCap":40749914315},{"date":"2020-10-02","current":12.846883,"twenty":11.876245,"median":13.588121,"eighty":15.402233,"marketCap":42947130765},{"date":"2020-10-09","current":13.5456,"twenty":11.876245,"median":13.568985,"eighty":15.360478,"marketCap":45282940868},{"date":"2020-10-16","current":13.662895,"twenty":11.876245,"median":13.563332,"eighty":15.326238,"marketCap":45675059496},{"date":"2020-10-23","current":13.811537,"twenty":11.876245,"median":13.563332,"eighty":15.300964,"marketCap":46171968447},{"date":"2020-10-30","current":12.338382,"twenty":11.876245,"median":13.547622,"eighty":15.288759,"marketCap":41938160318},{"date":"2020-11-06","current":13.787848,"twenty":11.876245,"median":13.543364,"eighty":15.279648,"marketCap":46864895950},{"date":"2020-11-13","current":14.9078,"twenty":11.876245,"median":13.543364,"eighty":15.249166,"marketCap":50671611325},{"date":"2020-11-20","current":14.667881,"twenty":11.876245,"median":13.543364,"eighty":15.222472,"marketCap":49856128298},{"date":"2020-11-27","current":15.236319,"twenty":11.876245,"median":13.543364,"eighty":15.217662,"marketCap":51788247835},{"date":"2020-12-04","current":15.697241,"twenty":11.876245,"median":13.543364,"eighty":15.193594,"marketCap":53354922696},{"date":"2020-12-11","current":15.686291,"twenty":11.876245,"median":13.543364,"eighty":15.193594,"marketCap":53317701479},{"date":"2020-12-18","current":16.360252,"twenty":11.876245,"median":13.543364,"eighty":15.217662,"marketCap":55608498198},{"date":"2020-12-24","current":16.350297,"twenty":11.876245,"median":13.543364,"eighty":15.222472,"marketCap":55574660728},{"date":"2020-12-31","current":16.372199,"twenty":11.876245,"median":13.543364,"eighty":15.222472,"marketCap":55649103162},{"date":"2021-01-08","current":17.150689,"twenty":11.876245,"median":13.543364,"eighty":15.236442,"marketCap":58295193316},{"date":"2021-01-15","current":16.801265,"twenty":11.876245,"median":13.543364,"eighty":15.254373,"marketCap":57107498119},{"date":"2021-01-22","current":16.622072,"twenty":11.876245,"median":13.543364,"eighty":15.288759,"marketCap":56498423659},{"date":"2021-01-29","current":16.175087,"twenty":11.876245,"median":13.543364,"eighty":15.296957,"marketCap":54979121256},{"date":"2021-02-05","current":15.935339,"twenty":11.876245,"median":13.543364,"eighty":15.293785,"marketCap":59821263213},{"date":"2021-02-12","current":15.639689,"twenty":11.876245,"median":13.543364,"eighty":15.300964,"marketCap":58711394197},{"date":"2021-02-19","current":16.060513,"twenty":11.876245,"median":13.543364,"eighty":15.321281,"marketCap":60291166975},{"date":"2021-02-26","current":15.576987,"twenty":11.876245,"median":13.543364,"eighty":15.326238,"marketCap":58476007525},{"date":"2021-03-05","current":16.634588,"twenty":11.875061,"median":13.541505,"eighty":15.322122,"marketCap":62446243925},{"date":"2021-03-12","current":17.152523,"twenty":11.875061,"median":13.541505,"eighty":15.322122,"marketCap":64390572025},{"date":"2021-03-19","current":16.927622,"twenty":11.875061,"median":13.541505,"eighty":15.322122,"marketCap":63546292739},{"date":"2021-03-26","current":17.149315,"twenty":11.876245,"median":13.543364,"eighty":15.326238,"marketCap":64378526795},{"date":"2021-04-01","current":16.707724,"twenty":11.876245,"median":13.543364,"eighty":15.326238,"marketCap":62720797419},{"date":"2021-04-09","current":17.132261,"twenty":11.875061,"median":13.541505,"eighty":15.322122,"marketCap":64314508791},{"date":"2021-04-16","current":17.675274,"twenty":11.875061,"median":13.541505,"eighty":15.322122,"marketCap":66352976824},{"date":"2021-04-23","current":14.845456,"twenty":11.875061,"median":13.541505,"eighty":15.311922,"marketCap":68229715162},{"date":"2021-04-30","current":14.465099,"twenty":11.875061,"median":13.541505,"eighty":15.297242,"marketCap":66481594830},{"date":"2021-05-07","current":15.145691,"twenty":11.875061,"median":13.541505,"eighty":15.286192,"marketCap":69609595860},{"date":"2021-05-14","current":15.216196,"twenty":11.875061,"median":13.541505,"eighty":15.286192,"marketCap":69933638250},{"date":"2021-05-21","current":14.847842,"twenty":11.875061,"median":13.541505,"eighty":15.286192,"marketCap":68240682090},{"date":"2021-05-28","current":15.452893,"twenty":11.875061,"median":13.541505,"eighty":15.290566,"marketCap":71021494845},{"date":"2021-06-04","current":15.37951,"twenty":11.875061,"median":13.541505,"eighty":15.298163,"marketCap":70684226235},{"date":"2021-06-11","current":15.229866,"twenty":11.875061,"median":13.541505,"eighty":15.298163,"marketCap":69996462795},{"date":"2021-06-18","current":14.486682,"twenty":11.875061,"median":13.541505,"eighty":15.298163,"marketCap":66580791480},{"date":"2021-06-25","current":14.937053,"twenty":11.875061,"median":13.541505,"eighty":15.298163,"marketCap":68650694910},{"date":"2021-07-02","current":15.457209,"twenty":11.875061,"median":13.541505,"eighty":15.299136,"marketCap":71041334175},{"date":"2021-07-09","current":15.740669,"twenty":11.875061,"median":13.541505,"eighty":15.319041,"marketCap":72344116845},{"date":"2021-07-16","current":15.770167,"twenty":11.875061,"median":13.541505,"eighty":15.346557,"marketCap":72479685600},{"date":"2021-07-23","current":16.540098,"twenty":11.875061,"median":13.541505,"eighty":15.382614,"marketCap":82154665530},{"date":"2021-07-30","current":16.522789,"twenty":11.875061,"median":13.541505,"eighty":15.410792,"marketCap":82068695100},{"date":"2021-08-06","current":16.121178,"twenty":11.875061,"median":13.5456,"eighty":15.444317,"marketCap":80073892028},{"date":"2021-08-13","current":15.660978,"twenty":11.875061,"median":13.551618,"eighty":15.461237,"marketCap":77788078862},{"date":"2021-08-20","current":16.070904,"twenty":11.875061,"median":13.568102,"eighty":15.488039,"marketCap":79824181346},{"date":"2021-08-27","current":16.232683,"twenty":11.875061,"median":13.585677,"eighty":15.506497,"marketCap":80627737515},{"date":"2021-09-03","current":16.303582,"twenty":11.875061,"median":13.593125,"eighty":15.540852,"marketCap":80979893605},{"date":"2021-09-10","current":16.545284,"twenty":11.875061,"median":13.607279,"eighty":15.558793,"marketCap":82180425730},{"date":"2021-09-17","current":16.67677,"twenty":11.875061,"median":13.616382,"eighty":15.587074,"marketCap":82833515206},{"date":"2021-09-24","current":16.521436,"twenty":11.875061,"median":13.629264,"eighty":15.619978,"marketCap":82061973227},{"date":"2021-10-01","current":15.971001,"twenty":11.875061,"median":13.646076,"eighty":15.639707,"marketCap":79327961401},{"date":"2021-10-08","current":15.495977,"twenty":11.875061,"median":13.671941,"eighty":15.642214,"marketCap":76968515598},{"date":"2021-10-15","current":15.912348,"twenty":11.875061,"median":13.69427,"eighty":15.643588,"marketCap":79036632272},{"date":"2021-10-22","current":12.337259,"twenty":11.875061,"median":13.682286,"eighty":15.661663,"marketCap":81031116309},{"date":"2021-10-29","current":12.208091,"twenty":11.87078,"median":13.662895,"eighty":15.661663,"marketCap":80182740274},{"date":"2021-11-05","current":11.756643,"twenty":11.86135,"median":13.662895,"eighty":15.661663,"marketCap":77217630556},{"date":"2021-11-12","current":11.61458,"twenty":11.845002,"median":13.646076,"eighty":15.661663,"marketCap":76284562156},{"date":"2021-11-19","current":11.32051,"twenty":11.832538,"median":13.646076,"eighty":15.661663,"marketCap":74353110568},{"date":"2021-11-26","current":10.938835,"twenty":11.817916,"median":13.646076,"eighty":15.661663,"marketCap":71846266800},{"date":"2021-12-03","current":10.892901,"twenty":11.802637,"median":13.646076,"eighty":15.661663,"marketCap":71544574684},{"date":"2021-12-10","current":11.533131,"twenty":11.792522,"median":13.646076,"eighty":15.661663,"marketCap":75749602940},{"date":"2021-12-17","current":12.018038,"twenty":11.790374,"median":13.646076,"eighty":15.661663,"marketCap":78934476412},{"date":"2021-12-23","current":11.935642,"twenty":11.786471,"median":13.646076,"eighty":15.661663,"marketCap":78393296740},{"date":"2021-12-31","current":12.166257,"twenty":11.786471,"median":13.646076,"eighty":15.661663,"marketCap":79907977776},{"date":"2022-01-07","current":11.943219,"twenty":11.786472,"median":13.637431,"eighty":15.66132,"marketCap":78443060388},{"date":"2022-01-14","current":12.170046,"twenty":11.786472,"median":13.618803,"eighty":15.66132,"marketCap":79932859600},{"date":"2022-01-21","current":11.267,"twenty":11.778216,"median":13.607279,"eighty":15.66132,"marketCap":74001654804},{"date":"2022-01-28","current":10.579515,"twenty":11.771111,"median":13.589711,"eighty":15.66132,"marketCap":73591104708},{"date":"2022-02-04","current":10.689956,"twenty":11.764337,"median":13.574924,"eighty":15.66132,"marketCap":74359331024},{"date":"2022-02-11","current":10.622439,"twenty":11.752866,"median":13.554996,"eighty":15.66132,"marketCap":73889686596},{"date":"2022-02-18","current":10.653933,"twenty":11.724449,"median":13.545412,"eighty":15.66132,"marketCap":74108760000},{"date":"2022-02-25","current":11.055038,"twenty":11.715184,"median":13.531253,"eighty":15.66132,"marketCap":76898844000},{"date":"2022-03-04","current":11.584025,"twenty":11.705304,"median":13.500723,"eighty":15.646819,"marketCap":80578476000},{"date":"2022-03-11","current":11.592713,"twenty":11.690003,"median":13.483873,"eighty":15.643378,"marketCap":80638911999},{"date":"2022-03-18","current":11.318309,"twenty":11.671784,"median":13.468096,"eighty":15.643378,"marketCap":78730155729},{"date":"2022-03-25","current":11.292258,"twenty":11.657634,"median":13.44371,"eighty":15.643378,"marketCap":78548944691},{"date":"2022-04-01","current":10.887164,"twenty":11.64799,"median":13.423561,"eighty":15.632118,"marketCap":75731113047},{"date":"2022-04-08","current":11.231906,"twenty":11.631136,"median":13.39838,"eighty":15.614819,"marketCap":78129139119},{"date":"2022-04-14","current":11.329598,"twenty":11.625596,"median":13.395518,"eighty":15.587052,"marketCap":78808680513},{"date":"2022-04-22","current":9.347216,"twenty":11.618047,"median":13.376487,"eighty":15.587052,"marketCap":63617155144},{"date":"2022-04-29","current":9.520724,"twenty":11.605621,"median":13.350575,"eighty":15.587052,"marketCap":64798047076},{"date":"2022-05-06","current":9.870464,"twenty":11.592453,"median":13.325788,"eighty":15.587052,"marketCap":67178378340},{"date":"2022-05-13","current":9.330812,"twenty":11.582484,"median":13.290633,"eighty":15.587052,"marketCap":63505507248},{"date":"2022-05-20","current":8.890581,"twenty":11.566586,"median":13.257732,"eighty":15.587052,"marketCap":60509295432},{"date":"2022-05-27","current":9.358164,"twenty":11.560374,"median":13.206995,"eighty":15.587052,"marketCap":63691662420},{"date":"2022-06-03","current":9.012578,"twenty":11.553653,"median":13.180487,"eighty":15.587052,"marketCap":61339606596},{"date":"2022-06-10","current":8.540654,"twenty":11.544261,"median":13.162389,"eighty":15.587052,"marketCap":58127691168},{"date":"2022-06-17","current":7.515185,"twenty":11.532839,"median":13.14071,"eighty":15.587052,"marketCap":51148349640},{"date":"2022-06-24","current":7.915908,"twenty":11.527769,"median":13.120855,"eighty":15.587536,"marketCap":53875670652},{"date":"2022-07-01","current":7.600279,"twenty":11.508793,"median":13.101021,"eighty":15.587536,"marketCap":51727499064},{"date":"2022-07-08","current":7.493477,"twenty":11.484731,"median":13.069299,"eighty":15.587536,"marketCap":51000607440},{"date":"2022-07-15","current":7.450496,"twenty":11.461583,"median":13.049381,"eighty":15.587536,"marketCap":50708077884},{"date":"2022-07-22","current":9.168594,"twenty":11.441966,"median":13.026076,"eighty":15.587536,"marketCap":59696713332},{"date":"2022-07-29","current":9.640116,"twenty":11.434477,"median":12.9876,"eighty":15.587536,"marketCap":62766796248},{"date":"2022-08-05","current":9.381316,"twenty":11.399964,"median":12.983698,"eighty":15.587536,"marketCap":61081747688},{"date":"2022-08-12","current":9.649341,"twenty":11.388865,"median":12.983698,"eighty":15.587536,"marketCap":62826858472},{"date":"2022-08-19","current":9.47918,"twenty":11.366227,"median":12.983698,"eighty":15.587536,"marketCap":61718942744},{"date":"2022-08-26","current":9.036146,"twenty":11.357902,"median":12.983698,"eighty":15.587536,"marketCap":58834343504},{"date":"2022-09-02","current":8.817934,"twenty":11.343887,"median":12.983698,"eighty":15.587536,"marketCap":57413570744},{"date":"2022-09-09","current":9.685048,"twenty":11.325607,"median":12.983698,"eighty":15.587536,"marketCap":63059348560},{"date":"2022-09-16","current":9.242895,"twenty":11.311268,"median":12.983698,"eighty":15.587536,"marketCap":60180489816},{"date":"2022-09-23","current":8.441906,"twenty":11.297533,"median":12.983698,"eighty":15.587536,"marketCap":54965249200},{"date":"2022-09-30","current":8.102025,"twenty":11.270018,"median":12.983698,"eighty":15.587536,"marketCap":52752287992},{"date":"2022-10-07","current":8.83689,"twenty":11.263243,"median":12.983698,"eighty":15.587536,"marketCap":57536991408},{"date":"2022-10-14","current":8.881414,"twenty":11.232737,"median":12.983698,"eighty":15.587536,"marketCap":57826886456},{"date":"2022-10-21","current":10.499683,"twenty":11.207934,"median":12.983698,"eighty":15.587536,"marketCap":56446297168},{"date":"2022-10-28","current":11.941214,"twenty":11.207934,"median":12.983698,"eighty":15.587536,"marketCap":64195966768},{"date":"2022-11-04","current":11.144065,"twenty":11.197314,"median":12.983698,"eighty":15.587536,"marketCap":59910495897},{"date":"2022-11-11","current":11.78407,"twenty":11.207934,"median":12.983698,"eighty":15.587536,"marketCap":63351158136},{"date":"2022-11-18","current":12.099602,"twenty":11.231594,"median":12.983698,"eighty":15.587536,"marketCap":65047458336},{"date":"2022-11-25","current":12.58815,"twenty":11.245034,"median":12.983698,"eighty":15.587536,"marketCap":67673896479},{"date":"2022-12-02","current":12.57027,"twenty":11.264687,"median":12.983698,"eighty":15.587536,"marketCap":67577772801},{"date":"2022-12-09","current":12.494543,"twenty":11.264687,"median":12.983698,"eighty":15.587536,"marketCap":67170660753},{"date":"2022-12-16","current":12.571322,"twenty":11.264687,"median":12.983698,"eighty":15.587536,"marketCap":67583427135},{"date":"2022-12-23","current":12.660197,"twenty":11.264687,"median":12.983698,"eighty":15.587536,"marketCap":68061218358},{"date":"2022-12-30","current":12.619178,"twenty":11.264687,"median":12.983698,"eighty":15.587536,"marketCap":67840699332},{"date":"2023-01-06","current":13.384869,"twenty":11.264687,"median":13.001393,"eighty":15.587536,"marketCap":71957054484},{"date":"2023-01-13","current":13.613629,"twenty":11.264687,"median":13.030924,"eighty":15.587536,"marketCap":73186872129},{"date":"2023-01-20","current":13.746679,"twenty":11.264687,"median":13.051139,"eighty":15.587536,"marketCap":73902145380},{"date":"2023-01-27","current":12.764085,"twenty":11.264687,"median":13.069299,"eighty":15.587536,"marketCap":72027733659},{"date":"2023-02-03","current":12.929918,"twenty":11.264687,"median":13.056999,"eighty":15.558793,"marketCap":72963525936},{"date":"2023-02-10","current":12.856771,"twenty":11.264687,"median":13.030924,"eighty":15.543067,"marketCap":72550759554},{"date":"2023-02-17","current":12.900558,"twenty":11.264687,"median":13.017394,"eighty":15.501687,"marketCap":72797848576},{"date":"2023-02-24","current":12.228143,"twenty":11.264687,"median":12.984298,"eighty":15.489359,"marketCap":69003408896},{"date":"2023-03-03","current":12.269862,"twenty":11.264687,"median":12.967147,"eighty":15.461237,"marketCap":69238830336},{"date":"2023-03-10","current":12.11607,"twenty":11.264687,"median":12.934873,"eighty":15.439692,"marketCap":68370982140},{"date":"2023-03-17","current":12.315548,"twenty":11.264687,"median":12.901982,"eighty":15.407391,"marketCap":69496635780},{"date":"2023-03-24","current":12.490459,"twenty":11.264687,"median":12.868448,"eighty":15.390448,"marketCap":70483662124},{"date":"2023-03-31","current":12.955253,"twenty":11.264874,"median":12.850057,"eighty":15.353465,"marketCap":73106490554},{"date":"2023-04-06","current":13.330133,"twenty":11.264874,"median":12.850057,"eighty":15.308051,"marketCap":75221943084},{"date":"2023-04-14","current":13.433312,"twenty":11.264687,"median":12.846883,"eighty":15.295142,"marketCap":75804177725},{"date":"2023-04-21","current":13.304093,"twenty":11.264687,"median":12.846883,"eighty":15.247483,"marketCap":75074998150},{"date":"2023-04-28","current":13.659129,"twenty":11.264687,"median":12.846883,"eighty":15.239938,"marketCap":78307786682},{"date":"2023-05-05","current":13.321653,"twenty":11.264687,"median":12.868448,"eighty":15.239938,"marketCap":76373038194},{"date":"2023-05-19","current":13.406584,"twenty":11.263243,"median":12.863146,"eighty":15.241089,"marketCap":76859946229},{"date":"2023-05-26","current":12.671957,"twenty":11.263243,"median":12.850643,"eighty":15.241089,"marketCap":72648329275},{"date":"2023-06-02","current":12.853335,"twenty":11.263243,"median":12.846019,"eighty":15.241089,"marketCap":73688166772},{"date":"2023-06-09","current":13.123002,"twenty":11.263243,"median":12.846019,"eighty":15.241089,"marketCap":75234168554},{"date":"2023-06-16","current":13.717997,"twenty":11.263243,"median":12.846019,"eighty":15.241089,"marketCap":78645275688},{"date":"2023-06-23","current":14.126336,"twenty":11.262802,"median":12.845749,"eighty":15.241665,"marketCap":80986285504},{"date":"2023-06-30","current":14.416156,"twenty":11.26236,"median":12.84382,"eighty":15.24224,"marketCap":82647824785},{"date":"2023-07-07","current":14.129215,"twenty":11.26236,"median":12.84382,"eighty":15.24224,"marketCap":81002790861},{"date":"2023-07-14","current":14.20215,"twenty":11.26236,"median":12.84382,"eighty":15.24224,"marketCap":81420926574},{"date":"2023-07-21","current":13.76694,"twenty":11.26236,"median":12.84382,"eighty":15.24224,"marketCap":78925866759},{"date":"2023-07-28","current":13.17149,"twenty":11.26236,"median":12.84382,"eighty":15.24224,"marketCap":76012671231},{"date":"2023-08-04","current":12.760484,"twenty":11.26236,"median":12.837315,"eighty":15.239337,"marketCap":73640751000},{"date":"2023-08-11","current":12.633232,"twenty":11.26236,"median":12.804242,"eighty":15.214247,"marketCap":72906383400},{"date":"2023-08-18","current":12.518235,"twenty":11.26236,"median":12.779292,"eighty":15.145101,"marketCap":72242732680},{"date":"2023-08-25","current":12.847203,"twenty":11.26236,"median":12.776452,"eighty":15.111571,"marketCap":74141208920},{"date":"2023-09-01","current":13.069186,"twenty":11.26236,"median":12.776452,"eighty":15.069862,"marketCap":75422272400},{"date":"2023-09-08","current":12.814212,"twenty":11.26236,"median":12.776452,"eighty":15.011184,"marketCap":73950817320},{"date":"2023-09-15","current":12.422561,"twenty":11.26236,"median":12.765965,"eighty":14.948119,"marketCap":71690597040},{"date":"2023-09-22","current":11.944661,"twenty":11.26236,"median":12.735342,"eighty":14.903383,"marketCap":68932638720},{"date":"2023-09-29","current":11.813168,"twenty":11.26236,"median":12.706089,"eighty":14.871042,"marketCap":68173792200},{"date":"2023-10-06","current":11.567149,"twenty":11.26236,"median":12.696578,"eighty":14.834749,"marketCap":66754014840},{"date":"2023-10-13","current":11.074167,"twenty":11.248691,"median":12.681085,"eighty":14.799708,"marketCap":63909020360},{"date":"2023-10-20","current":11.502109,"twenty":11.244685,"median":12.673781,"eighty":14.700027,"marketCap":66378671400},{"date":"2023-10-27","current":10.554524,"twenty":11.240005,"median":12.663396,"eighty":14.666686,"marketCap":60329658280},{"date":"2023-11-03","current":10.672717,"twenty":11.218814,"median":12.637697,"eighty":14.652038,"marketCap":61005249536},{"date":"2023-11-10","current":10.655859,"twenty":11.189078,"median":12.612495,"eighty":14.592932,"marketCap":60908891648},{"date":"2023-11-17","current":11.258049,"twenty":11.159019,"median":12.599533,"eighty":14.545598,"marketCap":64351009536},{"date":"2023-11-24","current":11.80873,"twenty":11.159019,"median":12.588459,"eighty":14.525367,"marketCap":67498700544},{"date":"2023-12-01","current":11.729125,"twenty":11.159019,"median":12.571322,"eighty":14.474203,"marketCap":67043677184},{"date":"2023-12-08","current":11.891613,"twenty":11.164003,"median":12.566921,"eighty":14.448113,"marketCap":67972460160},{"date":"2023-12-15","current":12.917115,"twenty":11.164003,"median":12.549657,"eighty":14.425772,"marketCap":73834231680},{"date":"2023-12-22","current":12.584647,"twenty":11.159019,"median":12.544091,"eighty":14.427255,"marketCap":71933840000},{"date":"2023-12-29","current":12.665657,"twenty":11.154034,"median":12.546842,"eighty":14.428738,"marketCap":72396893184},{"date":"2024-01-05","current":12.788342,"twenty":11.14905,"median":12.544091,"eighty":14.430221,"marketCap":73098164480},{"date":"2024-01-12","current":13.229917,"twenty":11.14905,"median":12.544091,"eighty":14.430221,"marketCap":75622205824},{"date":"2024-01-19","current":13.33715,"twenty":11.144065,"median":12.542456,"eighty":14.416156,"marketCap":76235149056},{"date":"2024-01-26","current":13.393342,"twenty":11.14905,"median":12.544091,"eighty":14.412741,"marketCap":76556342016},{"date":"2024-02-02","current":16.066797,"twenty":11.14905,"median":12.549593,"eighty":14.471237,"marketCap":84222147328},{"date":"2024-02-09","current":15.597037,"twenty":11.14905,"median":12.549593,"eighty":14.48569,"marketCap":81759667968},{"date":"2024-02-16","current":15.709371,"twenty":11.14905,"median":12.549593,"eighty":14.597694,"marketCap":82348521728},{"date":"2024-02-23","current":15.785153,"twenty":11.14905,"median":12.549593,"eighty":14.663287,"marketCap":82745773308},{"date":"2024-03-01","current":15.727632,"twenty":11.154034,"median":12.55053,"eighty":14.711004,"marketCap":82444244790},{"date":"2024-03-08","current":16.381562,"twenty":11.154034,"median":12.569764,"eighty":14.82223,"marketCap":85872147942},{"date":"2024-03-15","current":16.387617,"twenty":11.154034,"median":12.585801,"eighty":14.846888,"marketCap":85903887786},{"date":"2024-03-22","current":16.592979,"twenty":11.154034,"median":12.594527,"eighty":14.882088,"marketCap":86980397495},{"date":"2024-03-28","current":16.736279,"twenty":11.154034,"median":12.606371,"eighty":14.932736,"marketCap":87731573803},{"date":"2024-04-12","current":16.512247,"twenty":11.142075,"median":12.643724,"eighty":14.983529,"marketCap":86557199575},{"date":"2024-04-19","current":14.985905,"twenty":11.175607,"median":12.664527,"eighty":15.069862,"marketCap":78556113900},{"date":"2024-04-26","current":15.849739,"twenty":11.195127,"median":12.676275,"eighty":15.114833,"marketCap":83084331644},{"date":"2024-05-03","current":14.933033,"twenty":11.195127,"median":12.687312,"eighty":15.114833,"marketCap":81683689466},{"date":"2024-05-10","current":15.412711,"twenty":11.195127,"median":12.705341,"eighty":15.119888,"marketCap":84307529649},{"date":"2024-05-17","current":15.451974,"twenty":11.195127,"median":12.727566,"eighty":15.173754,"marketCap":84522299211},{"date":"2024-05-24","current":15.098127,"twenty":11.195127,"median":12.764848,"eighty":15.224398,"marketCap":82586754012},{"date":"2024-05-31","current":16.045231,"twenty":11.195127,"median":12.779115,"eighty":15.239938,"marketCap":87767414910},{"date":"2024-06-07","current":16.127588,"twenty":11.195127,"median":12.804477,"eighty":15.259202,"marketCap":88217907162},{"date":"2024-06-14","current":16.322946,"twenty":11.192381,"median":12.838811,"eighty":15.345488,"marketCap":89286516690},{"date":"2024-06-21","current":16.201805,"twenty":11.189636,"median":12.846732,"eighty":15.395116,"marketCap":88623874017},{"date":"2024-06-28","current":16.437384,"twenty":11.188798,"median":12.850643,"eighty":15.40292,"marketCap":89912491389},{"date":"2024-07-05","current":15.635841,"twenty":11.188798,"median":12.873638,"eighty":15.411212,"marketCap":85528049355},{"date":"2024-07-12","current":15.202988,"twenty":11.188798,"median":12.89721,"eighty":15.411212,"marketCap":83160345891},{"date":"2024-07-15","current":15.529064,"twenty":11.188798,"median":12.89721,"eighty":15.426935,"marketCap":84943980912},{"date":"2024-08-02","current":16.331762,"twenty":11.164003,"median":12.868448,"eighty":15.453612,"marketCap":93711649320},{"date":"2024-08-09","current":16.22157,"twenty":11.164003,"median":12.916647,"eighty":15.499071,"marketCap":93079369245},{"date":"2024-08-16","current":16.726203,"twenty":11.164003,"median":12.940521,"eighty":15.552852,"marketCap":95974953915},{"date":"2024-08-23","current":17.231286,"twenty":11.164003,"median":12.955253,"eighty":15.571561,"marketCap":98873119320},{"date":"2024-08-30","current":17.666206,"twenty":11.185082,"median":12.980357,"eighty":15.608655,"marketCap":101368690065},{"date":"2024-09-06","current":17.889288,"twenty":11.185082,"median":13.004177,"eighty":15.631753,"marketCap":102648734625},{"date":"2024-09-13","current":17.615833,"twenty":11.185082,"median":13.026076,"eighty":15.640693,"marketCap":101079647745},{"date":"2024-09-20","current":18.148801,"twenty":11.185082,"median":13.04143,"eighty":15.658192,"marketCap":104137818720},{"date":"2024-09-27","current":18.164093,"twenty":11.200618,"median":13.062542,"eighty":15.687026,"marketCap":104225563710},{"date":"2024-10-04","current":17.651364,"twenty":11.230849,"median":13.080072,"eighty":15.724402,"marketCap":101283525810},{"date":"2024-10-11","current":17.417038,"twenty":11.265181,"median":13.106844,"eighty":15.742567,"marketCap":99938962875},{"date":"2024-10-18","current":18.28193,"twenty":11.266919,"median":13.129673,"eighty":15.770599,"marketCap":104901716280},{"date":"2024-10-25","current":17.941011,"twenty":11.266919,"median":13.159949,"eighty":15.805025,"marketCap":102945519150},{"date":"2024-10-31","current":15.709882,"twenty":11.266919,"median":13.168203,"eighty":15.814195,"marketCap":93143887620},{"date":"2024-11-08","current":15.210215,"twenty":11.266839,"median":13.176848,"eighty":15.816538,"marketCap":90181366513},{"date":"2024-11-15","current":14.760783,"twenty":11.266839,"median":13.199781,"eighty":15.816538,"marketCap":87516681021},{"date":"2024-11-22","current":14.193865,"twenty":11.266839,"median":13.199781,"eighty":15.816538,"marketCap":84155428504},{"date":"2024-11-29","current":13.979402,"twenty":11.266839,"median":13.199781,"eighty":15.816538,"marketCap":82883877062},{"date":"2024-12-06","current":13.673088,"twenty":11.266839,"median":13.199781,"eighty":15.816538,"marketCap":81067736855},{"date":"2024-12-13","current":13.328751,"twenty":11.266839,"median":13.199781,"eighty":15.816538,"marketCap":79026162229},{"date":"2024-12-20","current":12.710567,"twenty":11.266839,"median":13.182572,"eighty":15.816538,"marketCap":75360953192},{"date":"2024-12-27","current":12.934429,"twenty":11.266839,"median":13.168319,"eighty":15.816538,"marketCap":76688229996},{"date":"2025-01-03","current":12.720393,"twenty":11.266839,"median":13.161158,"eighty":15.816538,"marketCap":75419211525},{"date":"2025-01-10","current":13.297137,"twenty":11.266758,"median":13.148892,"eighty":15.818882,"marketCap":78838722375},{"date":"2025-01-17","current":13.21981,"twenty":11.266758,"median":13.124921,"eighty":15.818882,"marketCap":78380254624},{"date":"2025-01-24","current":13.89994,"twenty":11.266758,"median":13.124921,"eighty":15.818882,"marketCap":82412744456},{"date":"2025-01-31","current":14.714539,"twenty":11.266758,"median":13.124921,"eighty":15.818882,"marketCap":84755742631},{"date":"2025-02-07","current":14.271269,"twenty":11.266758,"median":13.124921,"eighty":15.818882,"marketCap":82202507863},{"date":"2025-02-14","current":14.156493,"twenty":11.266758,"median":13.124921,"eighty":15.818882,"marketCap":81541402432},{"date":"2025-02-21","current":13.861445,"twenty":11.266758,"median":13.124921,"eighty":15.818882,"marketCap":79841920850},{"date":"2025-02-28","current":13.8373,"twenty":11.266758,"median":13.148892,"eighty":15.818882,"marketCap":79702849386},{"date":"2025-03-07","current":13.872223,"twenty":11.266678,"median":13.165892,"eighty":15.821225,"marketCap":79904006325}],"customCompares":[{"symbol":"HCA","name":"HCA控股","items":[{"date":"2020-03-13","value":10.070051,"marketCap":35295528341},{"date":"2020-03-20","value":7.580543,"marketCap":26569802213},{"date":"2020-03-27","value":8.433233,"marketCap":29558481875},{"date":"2020-04-03","value":7.902112,"marketCap":27696903376},{"date":"2020-04-09","value":10.435076,"marketCap":36574940473},{"date":"2020-04-17","value":11.168988,"marketCap":39147303489},{"date":"2020-04-24","value":11.978042,"marketCap":36497092644},{"date":"2020-05-01","value":11.648126,"marketCap":35491840255},{"date":"2020-05-08","value":11.957936,"marketCap":36435831688},{"date":"2020-05-15","value":10.940758,"marketCap":33336490186},{"date":"2020-05-22","value":11.821648,"marketCap":36020560441},{"date":"2020-05-29","value":11.844916,"marketCap":36091460410},{"date":"2020-06-05","value":12.804477,"marketCap":39015240084},{"date":"2020-06-12","value":11.141313,"marketCap":33947580395},{"date":"2020-06-19","value":10.806686,"marketCap":32927971317},{"date":"2020-06-26","value":10.247127,"marketCap":31222995872},{"date":"2020-07-02","value":10.855439,"marketCap":33076523633},{"date":"2020-07-10","value":10.716935,"marketCap":32654500008},{"date":"2020-07-17","value":11.751841,"marketCap":35807860534},{"date":"2020-07-24","value":12.675605,"marketCap":42374548139},{"date":"2020-07-31","value":12.805425,"marketCap":42808537112},{"date":"2020-08-07","value":13.172479,"marketCap":44035597991},{"date":"2020-08-14","value":13.593125,"marketCap":45441816519},{"date":"2020-08-21","value":13.398981,"marketCap":44792792583},{"date":"2020-08-28","value":13.750867,"marketCap":45969148467},{"date":"2020-09-04","value":13.858051,"marketCap":46327463765},{"date":"2020-09-11","value":13.549645,"marketCap":45296462200},{"date":"2020-09-18","value":13.37269,"marketCap":44704903925},{"date":"2020-09-25","value":12.189624,"marketCap":40749914315},{"date":"2020-10-02","value":12.846883,"marketCap":42947130765},{"date":"2020-10-09","value":13.5456,"marketCap":45282940868},{"date":"2020-10-16","value":13.662895,"marketCap":45675059496},{"date":"2020-10-23","value":13.811537,"marketCap":46171968447},{"date":"2020-10-30","value":12.338382,"marketCap":41938160318},{"date":"2020-11-06","value":13.787848,"marketCap":46864895950},{"date":"2020-11-13","value":14.9078,"marketCap":50671611325},{"date":"2020-11-20","value":14.667881,"marketCap":49856128298},{"date":"2020-11-27","value":15.236319,"marketCap":51788247835},{"date":"2020-12-04","value":15.697241,"marketCap":53354922696},{"date":"2020-12-11","value":15.686291,"marketCap":53317701479},{"date":"2020-12-18","value":16.360252,"marketCap":55608498198},{"date":"2020-12-24","value":16.350297,"marketCap":55574660728},{"date":"2020-12-31","value":16.372199,"marketCap":55649103162},{"date":"2021-01-08","value":17.150689,"marketCap":58295193316},{"date":"2021-01-15","value":16.801265,"marketCap":57107498119},{"date":"2021-01-22","value":16.622072,"marketCap":56498423659},{"date":"2021-01-29","value":16.175087,"marketCap":54979121256},{"date":"2021-02-05","value":15.935339,"marketCap":59821263213},{"date":"2021-02-12","value":15.639689,"marketCap":58711394197},{"date":"2021-02-19","value":16.060513,"marketCap":60291166975},{"date":"2021-02-26","value":15.576987,"marketCap":58476007525},{"date":"2021-03-05","value":16.634588,"marketCap":62446243925},{"date":"2021-03-12","value":17.152523,"marketCap":64390572025},{"date":"2021-03-19","value":16.927622,"marketCap":63546292739},{"date":"2021-03-26","value":17.149315,"marketCap":64378526795},{"date":"2021-04-01","value":16.707724,"marketCap":62720797419},{"date":"2021-04-09","value":17.132261,"marketCap":64314508791},{"date":"2021-04-16","value":17.675274,"marketCap":66352976824},{"date":"2021-04-23","value":14.845456,"marketCap":68229715162},{"date":"2021-04-30","value":14.465099,"marketCap":66481594830},{"date":"2021-05-07","value":15.145691,"marketCap":69609595860},{"date":"2021-05-14","value":15.216196,"marketCap":69933638250},{"date":"2021-05-21","value":14.847842,"marketCap":68240682090},{"date":"2021-05-28","value":15.452893,"marketCap":71021494845},{"date":"2021-06-04","value":15.37951,"marketCap":70684226235},{"date":"2021-06-11","value":15.229866,"marketCap":69996462795},{"date":"2021-06-18","value":14.486682,"marketCap":66580791480},{"date":"2021-06-25","value":14.937053,"marketCap":68650694910},{"date":"2021-07-02","value":15.457209,"marketCap":71041334175},{"date":"2021-07-09","value":15.740669,"marketCap":72344116845},{"date":"2021-07-16","value":15.770167,"marketCap":72479685600},{"date":"2021-07-23","value":16.540098,"marketCap":82154665530},{"date":"2021-07-30","value":16.522789,"marketCap":82068695100},{"date":"2021-08-06","value":16.121178,"marketCap":80073892028},{"date":"2021-08-13","value":15.660978,"marketCap":77788078862},{"date":"2021-08-20","value":16.070904,"marketCap":79824181346},{"date":"2021-08-27","value":16.232683,"marketCap":80627737515},{"date":"2021-09-03","value":16.303582,"marketCap":80979893605},{"date":"2021-09-10","value":16.545284,"marketCap":82180425730},{"date":"2021-09-17","value":16.67677,"marketCap":82833515206},{"date":"2021-09-24","value":16.521436,"marketCap":82061973227},{"date":"2021-10-01","value":15.971001,"marketCap":79327961401},{"date":"2021-10-08","value":15.495977,"marketCap":76968515598},{"date":"2021-10-15","value":15.912348,"marketCap":79036632272},{"date":"2021-10-22","value":12.337259,"marketCap":81031116309},{"date":"2021-10-29","value":12.208091,"marketCap":80182740274},{"date":"2021-11-05","value":11.756643,"marketCap":77217630556},{"date":"2021-11-12","value":11.61458,"marketCap":76284562156},{"date":"2021-11-19","value":11.32051,"marketCap":74353110568},{"date":"2021-11-26","value":10.938835,"marketCap":71846266800},{"date":"2021-12-03","value":10.892901,"marketCap":71544574684},{"date":"2021-12-10","value":11.533131,"marketCap":75749602940},{"date":"2021-12-17","value":12.018038,"marketCap":78934476412},{"date":"2021-12-23","value":11.935642,"marketCap":78393296740},{"date":"2021-12-31","value":12.166257,"marketCap":79907977776},{"date":"2022-01-07","value":11.943219,"marketCap":78443060388},{"date":"2022-01-14","value":12.170046,"marketCap":79932859600},{"date":"2022-01-21","value":11.267,"marketCap":74001654804},{"date":"2022-01-28","value":10.579515,"marketCap":73591104708},{"date":"2022-02-04","value":10.689956,"marketCap":74359331024},{"date":"2022-02-11","value":10.622439,"marketCap":73889686596},{"date":"2022-02-18","value":10.653933,"marketCap":74108760000},{"date":"2022-02-25","value":11.055038,"marketCap":76898844000},{"date":"2022-03-04","value":11.584025,"marketCap":80578476000},{"date":"2022-03-11","value":11.592713,"marketCap":80638911999},{"date":"2022-03-18","value":11.318309,"marketCap":78730155729},{"date":"2022-03-25","value":11.292258,"marketCap":78548944691},{"date":"2022-04-01","value":10.887164,"marketCap":75731113047},{"date":"2022-04-08","value":11.231906,"marketCap":78129139119},{"date":"2022-04-14","value":11.329598,"marketCap":78808680513},{"date":"2022-04-22","value":9.347216,"marketCap":63617155144},{"date":"2022-04-29","value":9.520724,"marketCap":64798047076},{"date":"2022-05-06","value":9.870464,"marketCap":67178378340},{"date":"2022-05-13","value":9.330812,"marketCap":63505507248},{"date":"2022-05-20","value":8.890581,"marketCap":60509295432},{"date":"2022-05-27","value":9.358164,"marketCap":63691662420},{"date":"2022-06-03","value":9.012578,"marketCap":61339606596},{"date":"2022-06-10","value":8.540654,"marketCap":58127691168},{"date":"2022-06-17","value":7.515185,"marketCap":51148349640},{"date":"2022-06-24","value":7.915908,"marketCap":53875670652},{"date":"2022-07-01","value":7.600279,"marketCap":51727499064},{"date":"2022-07-08","value":7.493477,"marketCap":51000607440},{"date":"2022-07-15","value":7.450496,"marketCap":50708077884},{"date":"2022-07-22","value":9.168594,"marketCap":59696713332},{"date":"2022-07-29","value":9.640116,"marketCap":62766796248},{"date":"2022-08-05","value":9.381316,"marketCap":61081747688},{"date":"2022-08-12","value":9.649341,"marketCap":62826858472},{"date":"2022-08-19","value":9.47918,"marketCap":61718942744},{"date":"2022-08-26","value":9.036146,"marketCap":58834343504},{"date":"2022-09-02","value":8.817934,"marketCap":57413570744},{"date":"2022-09-09","value":9.685048,"marketCap":63059348560},{"date":"2022-09-16","value":9.242895,"marketCap":60180489816},{"date":"2022-09-23","value":8.441906,"marketCap":54965249200},{"date":"2022-09-30","value":8.102025,"marketCap":52752287992},{"date":"2022-10-07","value":8.83689,"marketCap":57536991408},{"date":"2022-10-14","value":8.881414,"marketCap":57826886456},{"date":"2022-10-21","value":10.499683,"marketCap":56446297168},{"date":"2022-10-28","value":11.941214,"marketCap":64195966768},{"date":"2022-11-04","value":11.144065,"marketCap":59910495897},{"date":"2022-11-11","value":11.78407,"marketCap":63351158136},{"date":"2022-11-18","value":12.099602,"marketCap":65047458336},{"date":"2022-11-25","value":12.58815,"marketCap":67673896479},{"date":"2022-12-02","value":12.57027,"marketCap":67577772801},{"date":"2022-12-09","value":12.494543,"marketCap":67170660753},{"date":"2022-12-16","value":12.571322,"marketCap":67583427135},{"date":"2022-12-23","value":12.660197,"marketCap":68061218358},{"date":"2022-12-30","value":12.619178,"marketCap":67840699332},{"date":"2023-01-06","value":13.384869,"marketCap":71957054484},{"date":"2023-01-13","value":13.613629,"marketCap":73186872129},{"date":"2023-01-20","value":13.746679,"marketCap":73902145380},{"date":"2023-01-27","value":12.764085,"marketCap":72027733659},{"date":"2023-02-03","value":12.929918,"marketCap":72963525936},{"date":"2023-02-10","value":12.856771,"marketCap":72550759554},{"date":"2023-02-17","value":12.900558,"marketCap":72797848576},{"date":"2023-02-24","value":12.228143,"marketCap":69003408896},{"date":"2023-03-03","value":12.269862,"marketCap":69238830336},{"date":"2023-03-10","value":12.11607,"marketCap":68370982140},{"date":"2023-03-17","value":12.315548,"marketCap":69496635780},{"date":"2023-03-24","value":12.490459,"marketCap":70483662124},{"date":"2023-03-31","value":12.955253,"marketCap":73106490554},{"date":"2023-04-06","value":13.330133,"marketCap":75221943084},{"date":"2023-04-14","value":13.433312,"marketCap":75804177725},{"date":"2023-04-21","value":13.304093,"marketCap":75074998150},{"date":"2023-04-28","value":13.659129,"marketCap":78307786682},{"date":"2023-05-05","value":13.321653,"marketCap":76373038194},{"date":"2023-05-19","value":13.406584,"marketCap":76859946229},{"date":"2023-05-26","value":12.671957,"marketCap":72648329275},{"date":"2023-06-02","value":12.853335,"marketCap":73688166772},{"date":"2023-06-09","value":13.123002,"marketCap":75234168554},{"date":"2023-06-16","value":13.717997,"marketCap":78645275688},{"date":"2023-06-23","value":14.126336,"marketCap":80986285504},{"date":"2023-06-30","value":14.416156,"marketCap":82647824785},{"date":"2023-07-07","value":14.129215,"marketCap":81002790861},{"date":"2023-07-14","value":14.20215,"marketCap":81420926574},{"date":"2023-07-21","value":13.76694,"marketCap":78925866759},{"date":"2023-07-28","value":13.17149,"marketCap":76012671231},{"date":"2023-08-04","value":12.760484,"marketCap":73640751000},{"date":"2023-08-11","value":12.633232,"marketCap":72906383400},{"date":"2023-08-18","value":12.518235,"marketCap":72242732680},{"date":"2023-08-25","value":12.847203,"marketCap":74141208920},{"date":"2023-09-01","value":13.069186,"marketCap":75422272400},{"date":"2023-09-08","value":12.814212,"marketCap":73950817320},{"date":"2023-09-15","value":12.422561,"marketCap":71690597040},{"date":"2023-09-22","value":11.944661,"marketCap":68932638720},{"date":"2023-09-29","value":11.813168,"marketCap":68173792200},{"date":"2023-10-06","value":11.567149,"marketCap":66754014840},{"date":"2023-10-13","value":11.074167,"marketCap":63909020360},{"date":"2023-10-20","value":11.502109,"marketCap":66378671400},{"date":"2023-10-27","value":10.554524,"marketCap":60329658280},{"date":"2023-11-03","value":10.672717,"marketCap":61005249536},{"date":"2023-11-10","value":10.655859,"marketCap":60908891648},{"date":"2023-11-17","value":11.258049,"marketCap":64351009536},{"date":"2023-11-24","value":11.80873,"marketCap":67498700544},{"date":"2023-12-01","value":11.729125,"marketCap":67043677184},{"date":"2023-12-08","value":11.891613,"marketCap":67972460160},{"date":"2023-12-15","value":12.917115,"marketCap":73834231680},{"date":"2023-12-22","value":12.584647,"marketCap":71933840000},{"date":"2023-12-29","value":12.665657,"marketCap":72396893184},{"date":"2024-01-05","value":12.788342,"marketCap":73098164480},{"date":"2024-01-12","value":13.229917,"marketCap":75622205824},{"date":"2024-01-19","value":13.33715,"marketCap":76235149056},{"date":"2024-01-26","value":13.393342,"marketCap":76556342016},{"date":"2024-02-02","value":16.066797,"marketCap":84222147328},{"date":"2024-02-09","value":15.597037,"marketCap":81759667968},{"date":"2024-02-16","value":15.709371,"marketCap":82348521728},{"date":"2024-02-23","value":15.785153,"marketCap":82745773308},{"date":"2024-03-01","value":15.727632,"marketCap":82444244790},{"date":"2024-03-08","value":16.381562,"marketCap":85872147942},{"date":"2024-03-15","value":16.387617,"marketCap":85903887786},{"date":"2024-03-22","value":16.592979,"marketCap":86980397495},{"date":"2024-03-28","value":16.736279,"marketCap":87731573803},{"date":"2024-04-12","value":16.512247,"marketCap":86557199575},{"date":"2024-04-19","value":14.985905,"marketCap":78556113900},{"date":"2024-04-26","value":15.849739,"marketCap":83084331644},{"date":"2024-05-03","value":14.933033,"marketCap":81683689466},{"date":"2024-05-10","value":15.412711,"marketCap":84307529649},{"date":"2024-05-17","value":15.451974,"marketCap":84522299211},{"date":"2024-05-24","value":15.098127,"marketCap":82586754012},{"date":"2024-05-31","value":16.045231,"marketCap":87767414910},{"date":"2024-06-07","value":16.127588,"marketCap":88217907162},{"date":"2024-06-14","value":16.322946,"marketCap":89286516690},{"date":"2024-06-21","value":16.201805,"marketCap":88623874017},{"date":"2024-06-28","value":16.437384,"marketCap":89912491389},{"date":"2024-07-05","value":15.635841,"marketCap":85528049355},{"date":"2024-07-12","value":15.202988,"marketCap":83160345891},{"date":"2024-07-15","value":15.529064,"marketCap":84943980912},{"date":"2024-08-02","value":16.331762,"marketCap":93711649320},{"date":"2024-08-09","value":16.22157,"marketCap":93079369245},{"date":"2024-08-16","value":16.726203,"marketCap":95974953915},{"date":"2024-08-23","value":17.231286,"marketCap":98873119320},{"date":"2024-08-30","value":17.666206,"marketCap":101368690065},{"date":"2024-09-06","value":17.889288,"marketCap":102648734625},{"date":"2024-09-13","value":17.615833,"marketCap":101079647745},{"date":"2024-09-20","value":18.148801,"marketCap":104137818720},{"date":"2024-09-27","value":18.164093,"marketCap":104225563710},{"date":"2024-10-04","value":17.651364,"marketCap":101283525810},{"date":"2024-10-11","value":17.417038,"marketCap":99938962875},{"date":"2024-10-18","value":18.28193,"marketCap":104901716280},{"date":"2024-10-25","value":17.941011,"marketCap":102945519150},{"date":"2024-10-31","value":15.709882,"marketCap":93143887620},{"date":"2024-11-08","value":15.210215,"marketCap":90181366513},{"date":"2024-11-15","value":14.760783,"marketCap":87516681021},{"date":"2024-11-22","value":14.193865,"marketCap":84155428504},{"date":"2024-11-29","value":13.979402,"marketCap":82883877062},{"date":"2024-12-06","value":13.673088,"marketCap":81067736855},{"date":"2024-12-13","value":13.328751,"marketCap":79026162229},{"date":"2024-12-20","value":12.710567,"marketCap":75360953192},{"date":"2024-12-27","value":12.934429,"marketCap":76688229996},{"date":"2025-01-03","value":12.720393,"marketCap":75419211525},{"date":"2025-01-10","value":13.297137,"marketCap":78838722375},{"date":"2025-01-17","value":13.21981,"marketCap":78380254624},{"date":"2025-01-24","value":13.89994,"marketCap":82412744456},{"date":"2025-01-31","value":14.714539,"marketCap":84755742631},{"date":"2025-02-07","value":14.271269,"marketCap":82202507863},{"date":"2025-02-14","value":14.156493,"marketCap":81541402432},{"date":"2025-02-21","value":13.861445,"marketCap":79841920850},{"date":"2025-02-28","value":13.8373,"marketCap":79702849386},{"date":"2025-03-07","value":13.872223,"marketCap":79904006325}]},{"symbol":"THC","name":"泰尼特","items":[{"date":"2020-03-13","value":-9.012492,"marketCap":1937685829},{"date":"2020-03-20","value":-6.296133,"marketCap":1353668572},{"date":"2020-03-27","value":-8.275195,"marketCap":1779166859},{"date":"2020-04-03","value":-5.767413,"marketCap":1239993784},{"date":"2020-04-09","value":-9.638225,"marketCap":2072218376},{"date":"2020-04-17","value":-10.89526,"marketCap":2342480838},{"date":"2020-04-24","value":-9.39783,"marketCap":2020533450},{"date":"2020-05-01","value":-8.503262,"marketCap":1828201243},{"date":"2020-05-08","value":-18.591706,"marketCap":2045087621},{"date":"2020-05-15","value":-16.335569,"marketCap":1796912626},{"date":"2020-05-22","value":-21.780759,"marketCap":2395883501},{"date":"2020-05-29","value":-20.714568,"marketCap":2278602490},{"date":"2020-06-05","value":-23.322928,"marketCap":2565522106},{"date":"2020-06-12","value":-18.810656,"marketCap":2069172114},{"date":"2020-06-19","value":-19.562701,"marketCap":2151897113},{"date":"2020-06-26","value":-16.735391,"marketCap":1840893005},{"date":"2020-07-02","value":-17.335123,"marketCap":1906863573},{"date":"2020-07-10","value":-16.925782,"marketCap":1861836042},{"date":"2020-07-17","value":-21.733161,"marketCap":2390647742},{"date":"2020-07-24","value":-23.675152,"marketCap":2604266725},{"date":"2020-07-31","value":-25.169723,"marketCap":2768669570},{"date":"2020-08-07","value":-63.936128,"marketCap":3068934144},{"date":"2020-08-14","value":-63.848304,"marketCap":3064718575},{"date":"2020-08-21","value":-58.42515,"marketCap":2804407197},{"date":"2020-08-28","value":-63.255489,"marketCap":3036263485},{"date":"2020-09-04","value":-65.868264,"marketCap":3161676660},{"date":"2020-09-11","value":-64.155689,"marketCap":3079473066},{"date":"2020-09-18","value":-61.982036,"marketCap":2975137737},{"date":"2020-09-25","value":-50.257485,"marketCap":2412359291},{"date":"2020-10-02","value":-56.712575,"marketCap":2722203604},{"date":"2020-10-09","value":-62.508982,"marketCap":3000431150},{"date":"2020-10-16","value":-63.584831,"marketCap":3052071869},{"date":"2020-10-23","value":-170.73054,"marketCap":3073149713},{"date":"2020-10-30","value":-143.854906,"marketCap":2589388308},{"date":"2020-11-06","value":-166.834174,"marketCap":3003015129},{"date":"2020-11-13","value":-182.60311,"marketCap":3286855982},{"date":"2020-11-20","value":-185.182416,"marketCap":3333283483},{"date":"2020-11-27","value":-192.744471,"marketCap":3469400472},{"date":"2020-12-04","value":-202.709969,"marketCap":3648779450},{"date":"2020-12-11","value":-240.578865,"marketCap":4330419567},{"date":"2020-12-18","value":-236.00646,"marketCap":4248116271},{"date":"2020-12-24","value":-235.127151,"marketCap":4232288715},{"date":"2020-12-31","value":-234.07198,"marketCap":4213295646},{"date":"2021-01-08","value":-269.654673,"marketCap":4853784116},{"date":"2021-01-15","value":-277.744313,"marketCap":4999397639},{"date":"2021-01-22","value":-297.440829,"marketCap":5353934914},{"date":"2021-01-29","value":-277.099487,"marketCap":4987790764},{"date":"2021-02-05","value":-296.913243,"marketCap":5344438379},{"date":"2021-02-12","value":13.17773,"marketCap":5257914402},{"date":"2021-02-19","value":13.547347,"marketCap":5405391415},{"date":"2021-02-26","value":13.579286,"marketCap":5418134970},{"date":"2021-03-05","value":14.313877,"marketCap":5711236745},{"date":"2021-03-12","value":14.715772,"marketCap":5871593150},{"date":"2021-03-19","value":14.420339,"marketCap":5753715263},{"date":"2021-03-26","value":14.212175,"marketCap":5670657656},{"date":"2021-04-01","value":13.659805,"marketCap":5450262212},{"date":"2021-04-09","value":13.92665,"marketCap":5556733441},{"date":"2021-04-16","value":14.521715,"marketCap":5794164282},{"date":"2021-04-23","value":14.715751,"marketCap":5930447455},{"date":"2021-04-30","value":15.703217,"marketCap":6328396555},{"date":"2021-05-07","value":17.71183,"marketCap":7137867461},{"date":"2021-05-14","value":17.01756,"marketCap":6858076726},{"date":"2021-05-21","value":16.739322,"marketCap":6745946851},{"date":"2021-05-28","value":17.730379,"marketCap":7145342786},{"date":"2021-06-04","value":17.94767,"marketCap":7232910879},{"date":"2021-06-11","value":18.225908,"marketCap":7345040754},{"date":"2021-06-18","value":17.47069,"marketCap":7040688237},{"date":"2021-06-25","value":18.533294,"marketCap":7468917568},{"date":"2021-07-02","value":18.15966,"marketCap":7318343165},{"date":"2021-07-09","value":18.263006,"marketCap":7359991404},{"date":"2021-07-16","value":17.656182,"marketCap":7115441486},{"date":"2021-07-23","value":17.62533,"marketCap":7649393271},{"date":"2021-07-30","value":17.720616,"marketCap":7690747434},{"date":"2021-08-06","value":16.955946,"marketCap":7358880549},{"date":"2021-08-13","value":17.269214,"marketCap":7494838918},{"date":"2021-08-20","value":17.915484,"marketCap":7775319963},{"date":"2021-08-27","value":18.49762,"marketCap":8027967011},{"date":"2021-09-03","value":18.719621,"marketCap":8124315462},{"date":"2021-09-10","value":17.935217,"marketCap":7783884270},{"date":"2021-09-17","value":17.982084,"marketCap":7804224498},{"date":"2021-09-24","value":17.609616,"marketCap":7642573209},{"date":"2021-10-01","value":16.975679,"marketCap":7367444855},{"date":"2021-10-08","value":15.258871,"marketCap":6622350171},{"date":"2021-10-15","value":15.678207,"marketCap":6804341689},{"date":"2021-10-22","value":7.007611,"marketCap":7561212295},{"date":"2021-10-29","value":7.114588,"marketCap":7676640704},{"date":"2021-11-05","value":7.487891,"marketCap":8079434020},{"date":"2021-11-12","value":7.856229,"marketCap":8476871042},{"date":"2021-11-19","value":7.689434,"marketCap":8296899560},{"date":"2021-11-26","value":7.512711,"marketCap":8106215490},{"date":"2021-12-03","value":7.054026,"marketCap":7611293916},{"date":"2021-12-10","value":7.529589,"marketCap":8124426890},{"date":"2021-12-17","value":7.398536,"marketCap":7983020726},{"date":"2021-12-23","value":7.869136,"marketCap":8490797407},{"date":"2021-12-31","value":8.110392,"marketCap":8751113300},{"date":"2022-01-07","value":7.434278,"marketCap":8021586044},{"date":"2022-01-14","value":8.045859,"marketCap":8681481477},{"date":"2022-01-21","value":7.542496,"marketCap":8138353255},{"date":"2022-01-28","value":7.214864,"marketCap":7784837844},{"date":"2022-02-04","value":7.231742,"marketCap":7803049244},{"date":"2022-02-11","value":9.57335,"marketCap":8750042041},{"date":"2022-02-18","value":9.461837,"marketCap":8648118839},{"date":"2022-02-25","value":10.07296,"marketCap":9206685699},{"date":"2022-03-04","value":10.709939,"marketCap":9788884235},{"date":"2022-03-11","value":10.464314,"marketCap":9564383324},{"date":"2022-03-18","value":10.304482,"marketCap":9418296606},{"date":"2022-03-25","value":10.686673,"marketCap":9767618793},{"date":"2022-04-01","value":10.36526,"marketCap":9473847611},{"date":"2022-04-08","value":10.052211,"marketCap":9187721032},{"date":"2022-04-14","value":10.156163,"marketCap":9282732530},{"date":"2022-04-22","value":8.342991,"marketCap":7984242061},{"date":"2022-04-29","value":8.161921,"marketCap":7810958620},{"date":"2022-05-06","value":8.442202,"marketCap":8079187650},{"date":"2022-05-13","value":8.137157,"marketCap":7787259669},{"date":"2022-05-20","value":7.259168,"marketCap":6947024153},{"date":"2022-05-27","value":7.470786,"marketCap":7149542457},{"date":"2022-06-03","value":7.581098,"marketCap":7255110509},{"date":"2022-06-10","value":7.102706,"marketCap":6797289876},{"date":"2022-06-17","value":5.960195,"marketCap":5703906480},{"date":"2022-06-24","value":6.555652,"marketCap":6273758516},{"date":"2022-07-01","value":6.190948,"marketCap":5924737610},{"date":"2022-07-08","value":6.206707,"marketCap":5939818760},{"date":"2022-07-15","value":6.252858,"marketCap":5983984986},{"date":"2022-07-22","value":7.761923,"marketCap":6799444326},{"date":"2022-07-29","value":8.14338,"marketCap":7133601174},{"date":"2022-08-05","value":7.927849,"marketCap":6944795940},{"date":"2022-08-12","value":8.249298,"marketCap":7226385460},{"date":"2022-08-19","value":7.778825,"marketCap":6814250607},{"date":"2022-08-26","value":7.398259,"marketCap":6480874509},{"date":"2022-09-02","value":6.872363,"marketCap":6020189739},{"date":"2022-09-09","value":7.632264,"marketCap":6685863048},{"date":"2022-09-16","value":7.271403,"marketCap":6369749143},{"date":"2022-09-23","value":6.513965,"marketCap":5706233607},{"date":"2022-09-30","value":6.352625,"marketCap":5564899403},{"date":"2022-10-07","value":6.623578,"marketCap":5802254554},{"date":"2022-10-14","value":6.411742,"marketCap":5616685982},{"date":"2022-10-21","value":7.250585,"marketCap":4045826437},{"date":"2022-10-28","value":8.686671,"marketCap":4847162428},{"date":"2022-11-04","value":8.087924,"marketCap":4513061783},{"date":"2022-11-11","value":8.481276,"marketCap":4732551851},{"date":"2022-11-18","value":8.740926,"marketCap":4877436920},{"date":"2022-11-25","value":8.923069,"marketCap":4979072715},{"date":"2022-12-02","value":8.773867,"marketCap":4895817862},{"date":"2022-12-09","value":8.4774,"marketCap":4730389387},{"date":"2022-12-16","value":8.583973,"marketCap":4789857139},{"date":"2022-12-23","value":9.037393,"marketCap":5042865395},{"date":"2022-12-30","value":9.453997,"marketCap":5275330244},{"date":"2023-01-06","value":10.087622,"marketCap":5628893063},{"date":"2023-01-13","value":10.023678,"marketCap":5593212411},{"date":"2023-01-20","value":9.986862,"marketCap":5572669006},{"date":"2023-01-27","value":10.229073,"marketCap":5707822988},{"date":"2023-02-03","value":11.035153,"marketCap":6157615442},{"date":"2023-02-10","value":15.429258,"marketCap":6341424858},{"date":"2023-02-17","value":16.142187,"marketCap":6634438692},{"date":"2023-02-24","value":14.753848,"marketCap":6063831507},{"date":"2023-03-03","value":15.229136,"marketCap":6259175042},{"date":"2023-03-10","value":13.084117,"marketCap":5377572283},{"date":"2023-03-17","value":13.701246,"marketCap":5631212056},{"date":"2023-03-24","value":13.559406,"marketCap":5572915817},{"date":"2023-03-31","value":14.786197,"marketCap":6077127140},{"date":"2023-04-06","value":15.139553,"marketCap":6222356365},{"date":"2023-04-14","value":15.945802,"marketCap":6553724456},{"date":"2023-04-21","value":16.624372,"marketCap":6832616848},{"date":"2023-04-28","value":17.967921,"marketCap":7438719402},{"date":"2023-05-05","value":16.856234,"marketCap":6978480985},{"date":"2023-05-12","value":17.260035,"marketCap":7145654645},{"date":"2023-05-19","value":18.015931,"marketCap":7458595584},{"date":"2023-05-26","value":17.060597,"marketCap":7063087167},{"date":"2023-06-02","value":17.863275,"marketCap":7395395785},{"date":"2023-06-09","value":18.46159,"marketCap":7643098221},{"date":"2023-06-16","value":19.251957,"marketCap":7970310082},{"date":"2023-06-23","value":19.505564,"marketCap":8075303295},{"date":"2023-06-30","value":20.101416,"marketCap":8321986380},{"date":"2023-07-07","value":19.687766,"marketCap":8150735313},{"date":"2023-07-14","value":20.369796,"marketCap":8433095704},{"date":"2023-07-21","value":19.431697,"marketCap":8044722748},{"date":"2023-07-28","value":18.043016,"marketCap":7469808451},{"date":"2023-08-04","value":15.128532,"marketCap":7549137659},{"date":"2023-08-11","value":15.030863,"marketCap":7500400791},{"date":"2023-08-18","value":14.495718,"marketCap":7233363373},{"date":"2023-08-25","value":15.030863,"marketCap":7500400791},{"date":"2023-09-01","value":15.781694,"marketCap":7875065458},{"date":"2023-09-08","value":14.931159,"marketCap":7450648573},{"date":"2023-09-15","value":14.514031,"marketCap":7242501536},{"date":"2023-09-22","value":13.700122,"marketCap":6836360976},{"date":"2023-09-29","value":13.702157,"marketCap":6837376327},{"date":"2023-10-06","value":12.353103,"marketCap":6164198349},{"date":"2023-10-13","value":10.751737,"marketCap":5365116797},{"date":"2023-10-20","value":11.48222,"marketCap":5729627950},{"date":"2023-10-27","value":10.867719,"marketCap":5422991827},{"date":"2023-11-03","value":11.683893,"marketCap":5479745920},{"date":"2023-11-10","value":11.402406,"marketCap":5347728320},{"date":"2023-11-17","value":12.588984,"marketCap":5904233280},{"date":"2023-11-24","value":14.723957,"marketCap":6905536000},{"date":"2023-12-01","value":14.942651,"marketCap":7008103520},{"date":"2023-12-08","value":14.927494,"marketCap":7000994880},{"date":"2023-12-15","value":16.674882,"marketCap":7820519520},{"date":"2023-12-22","value":16.430204,"marketCap":7705765760},{"date":"2023-12-29","value":16.51032,"marketCap":7743340000},{"date":"2024-01-05","value":16.05994,"marketCap":7532111840},{"date":"2024-01-12","value":17.647096,"marketCap":8276488000},{"date":"2024-01-19","value":17.404584,"marketCap":8162749760},{"date":"2024-01-26","value":17.898269,"marketCap":8394288320},{"date":"2024-02-02","value":19.29488,"marketCap":9049298720},{"date":"2024-02-09","value":14.795678,"marketCap":9040159040},{"date":"2024-02-16","value":14.941939,"marketCap":9129524800},{"date":"2024-02-23","value":15.11872,"marketCap":9237538100},{"date":"2024-03-01","value":15.220188,"marketCap":9299535000},{"date":"2024-03-08","value":16.064663,"marketCap":9815509200},{"date":"2024-03-15","value":16.37234,"marketCap":10003499800},{"date":"2024-03-22","value":16.891136,"marketCap":10320483950},{"date":"2024-03-28","value":17.162808,"marketCap":10486475650},{"date":"2024-04-05","value":16.481991,"marketCap":10070496450},{"date":"2024-04-12","value":16.663651,"marketCap":10181490900},{"date":"2024-04-19","value":14.785425,"marketCap":9033894670},{"date":"2024-04-26","value":15.829236,"marketCap":9671663036},{"date":"2024-05-03","value":4.436203,"marketCap":11618416020},{"date":"2024-05-10","value":4.762186,"marketCap":12472165440},{"date":"2024-05-17","value":4.771511,"marketCap":12496586190},{"date":"2024-05-24","value":4.810673,"marketCap":12599153340},{"date":"2024-05-31","value":4.966951,"marketCap":13008445110},{"date":"2024-06-07","value":5.023271,"marketCap":13155946440},{"date":"2024-06-14","value":5.2023,"marketCap":13624824840},{"date":"2024-06-21","value":5.043785,"marketCap":13209672090},{"date":"2024-06-28","value":5.158289,"marketCap":13509558900},{"date":"2024-07-05","value":5.066536,"marketCap":13269258720},{"date":"2024-07-12","value":4.987838,"marketCap":13063147590},{"date":"2024-07-15","value":5.012455,"marketCap":13127618370},{"date":"2024-08-02","value":5.145867,"marketCap":14176864900},{"date":"2024-08-09","value":5.220647,"marketCap":14382882200},{"date":"2024-08-16","value":5.396292,"marketCap":14866783300},{"date":"2024-08-23","value":5.582371,"marketCap":15379431000},{"date":"2024-08-30","value":5.727408,"marketCap":15779008740},{"date":"2024-09-06","value":5.633847,"marketCap":15521247560},{"date":"2024-09-13","value":5.495766,"marketCap":15140834220},{"date":"2024-09-20","value":5.815404,"marketCap":16021438400},{"date":"2024-09-27","value":5.736799,"marketCap":15804880680},{"date":"2024-10-04","value":5.451594,"marketCap":15019140280},{"date":"2024-10-11","value":5.31386,"marketCap":14639685160},{"date":"2024-10-18","value":5.624456,"marketCap":15495375620},{"date":"2024-10-25","value":5.25508,"marketCap":14477745980},{"date":"2024-10-31","value":4.809,"marketCap":15032933760},{"date":"2024-11-08","value":5.126598,"marketCap":16025746440},{"date":"2024-11-15","value":4.948025,"marketCap":15467527050},{"date":"2024-11-22","value":4.499919,"marketCap":14066748240},{"date":"2024-11-29","value":4.340512,"marketCap":13568439960},{"date":"2024-12-06","value":4.225519,"marketCap":13208973300},{"date":"2024-12-13","value":4.117828,"marketCap":12872329920},{"date":"2024-12-20","value":3.823958,"marketCap":11953692900},{"date":"2024-12-27","value":3.892406,"marketCap":12167661150},{"date":"2025-01-03","value":3.809356,"marketCap":11908046340},{"date":"2025-01-10","value":3.961158,"marketCap":12382580370},{"date":"2025-01-17","value":4.039037,"marketCap":12626028690},{"date":"2025-01-24","value":4.206962,"marketCap":13150964130},{"date":"2025-01-31","value":4.357244,"marketCap":13620743310},{"date":"2025-02-07","value":4.252898,"marketCap":13294560600},{"date":"2025-02-14","value":3.969408,"marketCap":12702106290},{"date":"2025-02-21","value":4.079502,"marketCap":13054406040},{"date":"2025-02-28","value":3.878559,"marketCap":12411388080},{"date":"2025-03-07","value":3.728743,"marketCap":11931978240}]},{"symbol":"UHS","name":"Universal Health Services Inc Cl","items":[{"date":"2020-03-13","value":11.185684,"marketCap":9114699381},{"date":"2020-03-20","value":8.028382,"marketCap":6541959385},{"date":"2020-03-27","value":9.472419,"marketCap":7718638918},{"date":"2020-04-03","value":9.088265,"marketCap":7405609211},{"date":"2020-04-09","value":10.980069,"marketCap":8947152883},{"date":"2020-04-17","value":11.32459,"marketCap":9227887732},{"date":"2020-04-24","value":10.679663,"marketCap":8702365789},{"date":"2020-05-01","value":11.745013,"marketCap":8488391057},{"date":"2020-05-08","value":11.993351,"marketCap":8667870382},{"date":"2020-05-15","value":10.885481,"marketCap":7867187320},{"date":"2020-05-22","value":12.241241,"marketCap":8847026401},{"date":"2020-05-29","value":12.39162,"marketCap":8955708726},{"date":"2020-06-05","value":12.827484,"marketCap":9270717651},{"date":"2020-06-12","value":11.232057,"marketCap":8117666114},{"date":"2020-06-19","value":11.363639,"marketCap":8212763148},{"date":"2020-06-26","value":10.49896,"marketCap":7587839782},{"date":"2020-07-02","value":11.000615,"marketCap":7950397224},{"date":"2020-07-10","value":10.548303,"marketCap":7623501170},{"date":"2020-07-17","value":11.469374,"marketCap":8289180408},{"date":"2020-07-24","value":12.700602,"marketCap":9179016939},{"date":"2020-07-31","value":12.675735,"marketCap":9333549619},{"date":"2020-08-07","value":12.622692,"marketCap":9294491909},{"date":"2020-08-14","value":13.171784,"marketCap":9698806073},{"date":"2020-08-21","value":12.541949,"marketCap":9235038336},{"date":"2020-08-28","value":12.993808,"marketCap":9567756763},{"date":"2020-09-04","value":13.103395,"marketCap":9648448952},{"date":"2020-09-11","value":13.060714,"marketCap":9617021468},{"date":"2020-09-18","value":13.60634,"marketCap":10018783629},{"date":"2020-09-25","value":12.159796,"marketCap":8953646738},{"date":"2020-10-02","value":12.593528,"marketCap":9273017927},{"date":"2020-10-09","value":12.891143,"marketCap":9492160923},{"date":"2020-10-16","value":13.024954,"marketCap":9590690333},{"date":"2020-10-23","value":13.335257,"marketCap":9819176635},{"date":"2020-10-30","value":10.571072,"marketCap":9306993585},{"date":"2020-11-06","value":11.256338,"marketCap":9910316050},{"date":"2020-11-13","value":12.856358,"marketCap":11319007266},{"date":"2020-11-20","value":12.641156,"marketCap":11129539147},{"date":"2020-11-27","value":12.751169,"marketCap":11226397289},{"date":"2020-12-04","value":13.047434,"marketCap":11487234564},{"date":"2020-12-11","value":12.77433,"marketCap":11246788476},{"date":"2020-12-18","value":13.251055,"marketCap":11666507089},{"date":"2020-12-24","value":13.216314,"marketCap":11635920308},{"date":"2020-12-31","value":13.271321,"marketCap":11684349379},{"date":"2021-01-08","value":13.622592,"marketCap":11993615725},{"date":"2021-01-15","value":12.786875,"marketCap":11257833703},{"date":"2021-01-22","value":12.460695,"marketCap":10970657810},{"date":"2021-01-29","value":12.034152,"marketCap":10595120103},{"date":"2021-02-05","value":12.614135,"marketCap":11105749428},{"date":"2021-02-12","value":12.478066,"marketCap":10985951200},{"date":"2021-02-19","value":12.515702,"marketCap":11019086880},{"date":"2021-02-26","value":11.297597,"marketCap":10664401020},{"date":"2021-03-05","value":11.83926,"marketCap":11175704619},{"date":"2021-03-12","value":12.398046,"marketCap":11703172557},{"date":"2021-03-19","value":12.439504,"marketCap":11742307276},{"date":"2021-03-26","value":12.182643,"marketCap":11499842175},{"date":"2021-04-01","value":12.115048,"marketCap":11436035569},{"date":"2021-04-09","value":12.460703,"marketCap":11762317875},{"date":"2021-04-16","value":13.178399,"marketCap":12439789225},{"date":"2021-04-23","value":13.121596,"marketCap":12386170261},{"date":"2021-04-30","value":12.49545,"marketCap":12632987713},{"date":"2021-05-07","value":13.08183,"marketCap":13225821716},{"date":"2021-05-14","value":13.467006,"marketCap":13615237010},{"date":"2021-05-21","value":13.322881,"marketCap":13469525817},{"date":"2021-05-28","value":13.456049,"marketCap":13604159551},{"date":"2021-06-04","value":13.467006,"marketCap":13615237010},{"date":"2021-06-11","value":13.519261,"marketCap":13668067969},{"date":"2021-06-18","value":12.367106,"marketCap":12503230537},{"date":"2021-06-25","value":12.743853,"marketCap":12884124708},{"date":"2021-07-02","value":12.740482,"marketCap":12880716259},{"date":"2021-07-09","value":12.977318,"marketCap":13120159798},{"date":"2021-07-16","value":12.756496,"marketCap":12896906391},{"date":"2021-07-23","value":12.869436,"marketCap":13011089432},{"date":"2021-07-30","value":12.61009,"marketCap":13670624305},{"date":"2021-08-06","value":11.71389,"marketCap":12699051127},{"date":"2021-08-13","value":11.454761,"marketCap":12418128951},{"date":"2021-08-20","value":11.761422,"marketCap":12750581231},{"date":"2021-08-27","value":12.022084,"marketCap":13033165669},{"date":"2021-09-03","value":11.978385,"marketCap":12985791219},{"date":"2021-09-10","value":11.304497,"marketCap":12255227334},{"date":"2021-09-17","value":11.188732,"marketCap":12129726598},{"date":"2021-09-24","value":11.0998,"marketCap":12033315437},{"date":"2021-10-01","value":10.645174,"marketCap":11540454932},{"date":"2021-10-08","value":10.001185,"marketCap":10842305144},{"date":"2021-10-15","value":10.199749,"marketCap":11057567995},{"date":"2021-10-22","value":10.399079,"marketCap":11273661977},{"date":"2021-10-29","value":9.721497,"marketCap":10316199411},{"date":"2021-11-05","value":10.174197,"marketCap":10796592955},{"date":"2021-11-12","value":9.909812,"marketCap":10516034666},{"date":"2021-11-19","value":9.390328,"marketCap":9964772152},{"date":"2021-11-26","value":9.419104,"marketCap":9995308560},{"date":"2021-12-03","value":9.213128,"marketCap":9776732169},{"date":"2021-12-10","value":9.725039,"marketCap":10319958786},{"date":"2021-12-17","value":9.679603,"marketCap":10271743406},{"date":"2021-12-23","value":9.704593,"marketCap":10298261865},{"date":"2021-12-31","value":9.820455,"marketCap":10421211085},{"date":"2022-01-07","value":9.995383,"marketCap":10606840298},{"date":"2022-01-14","value":10.124118,"marketCap":10743450542},{"date":"2022-01-21","value":9.721253,"marketCap":10315940838},{"date":"2022-01-28","value":9.829542,"marketCap":10430854161},{"date":"2022-02-04","value":9.831814,"marketCap":10433264930},{"date":"2022-02-11","value":10.042333,"marketCap":10656662858},{"date":"2022-02-18","value":10.208931,"marketCap":10833452585},{"date":"2022-02-25","value":11.257928,"marketCap":11163248500},{"date":"2022-03-04","value":11.61858,"marketCap":11520867721},{"date":"2022-03-11","value":11.711852,"marketCap":11613355451},{"date":"2022-03-18","value":11.411049,"marketCap":11315082523},{"date":"2022-03-25","value":11.512094,"marketCap":11415277563},{"date":"2022-04-01","value":11.208183,"marketCap":11113921711},{"date":"2022-04-08","value":10.963502,"marketCap":10871298884},{"date":"2022-04-14","value":11.349423,"marketCap":11253974669},{"date":"2022-04-22","value":9.98218,"marketCap":9898230300},{"date":"2022-04-29","value":9.743515,"marketCap":9123944663},{"date":"2022-05-06","value":10.150982,"marketCap":9505501656},{"date":"2022-05-13","value":9.901615,"marketCap":9271991424},{"date":"2022-05-20","value":9.605408,"marketCap":8994619358},{"date":"2022-05-27","value":9.925455,"marketCap":9294315612},{"date":"2022-06-03","value":9.624468,"marketCap":9012467274},{"date":"2022-06-10","value":9.114616,"marketCap":8535035526},{"date":"2022-06-17","value":8.244214,"marketCap":7719980702},{"date":"2022-06-24","value":8.639707,"marketCap":8090324956},{"date":"2022-07-01","value":8.417341,"marketCap":7882099271},{"date":"2022-07-08","value":8.216418,"marketCap":7693952492},{"date":"2022-07-15","value":8.185446,"marketCap":7664949628},{"date":"2022-07-22","value":8.816011,"marketCap":8255418177},{"date":"2022-07-29","value":10.787904,"marketCap":8365480325},{"date":"2022-08-05","value":10.584594,"marketCap":8207823735},{"date":"2022-08-12","value":10.535367,"marketCap":8169649990},{"date":"2022-08-19","value":10.160952,"marketCap":7879310240},{"date":"2022-08-26","value":9.548478,"marketCap":7404366895},{"date":"2022-09-02","value":9.12408,"marketCap":7075267630},{"date":"2022-09-09","value":9.693332,"marketCap":7516694085},{"date":"2022-09-16","value":9.314181,"marketCap":7222681538},{"date":"2022-09-23","value":8.63382,"marketCap":6695095902},{"date":"2022-09-30","value":8.297947,"marketCap":6434643100},{"date":"2022-10-07","value":8.603714,"marketCap":6671749993},{"date":"2022-10-14","value":8.614118,"marketCap":6679817719},{"date":"2022-10-21","value":8.469231,"marketCap":6567465530},{"date":"2022-10-28","value":11.540189,"marketCap":8538735758},{"date":"2022-11-04","value":11.052115,"marketCap":8177603721},{"date":"2022-11-11","value":12.063513,"marketCap":8925949750},{"date":"2022-11-18","value":12.417641,"marketCap":9187974031},{"date":"2022-11-25","value":12.809402,"marketCap":9477842855},{"date":"2022-12-02","value":12.483256,"marketCap":9236523489},{"date":"2022-12-09","value":12.288341,"marketCap":9092303040},{"date":"2022-12-16","value":13.10274,"marketCap":9694887491},{"date":"2022-12-23","value":13.584239,"marketCap":10051154839},{"date":"2022-12-30","value":13.596783,"marketCap":10060436353},{"date":"2023-01-06","value":14.664958,"marketCap":10850792973},{"date":"2023-01-13","value":14.271267,"marketCap":10559496224},{"date":"2023-01-20","value":14.424691,"marketCap":10673016281},{"date":"2023-01-27","value":14.014302,"marketCap":10369364155},{"date":"2023-02-03","value":14.323079,"marketCap":10597832193},{"date":"2023-02-10","value":14.190884,"marketCap":10500019314},{"date":"2023-02-17","value":14.548872,"marketCap":10764899446},{"date":"2023-02-24","value":14.179305,"marketCap":10491451763},{"date":"2023-03-03","value":13.297209,"marketCap":8983714093},{"date":"2023-03-10","value":12.309961,"marketCap":8316720679},{"date":"2023-03-17","value":12.477291,"marketCap":8429770410},{"date":"2023-03-24","value":12.827639,"marketCap":8666468285},{"date":"2023-03-31","value":13.295117,"marketCap":8982300972},{"date":"2023-04-06","value":13.342851,"marketCap":9014550385},{"date":"2023-04-14","value":14.122319,"marketCap":9541165946},{"date":"2023-04-21","value":14.107808,"marketCap":9531361933},{"date":"2023-04-28","value":14.914248,"marketCap":10213441130},{"date":"2023-05-05","value":14.430559,"marketCap":9882205544},{"date":"2023-05-12","value":14.322164,"marketCap":9807975159},{"date":"2023-05-19","value":13.921271,"marketCap":9533439802},{"date":"2023-05-26","value":13.076978,"marketCap":8955258061},{"date":"2023-06-02","value":13.439696,"marketCap":9203651673},{"date":"2023-06-09","value":14.131403,"marketCap":9677339960},{"date":"2023-06-16","value":15.146809,"marketCap":10372701738},{"date":"2023-06-23","value":15.367105,"marketCap":10523562265},{"date":"2023-06-30","value":16.039261,"marketCap":10983862292},{"date":"2023-07-07","value":15.573358,"marketCap":10664806685},{"date":"2023-07-14","value":15.692215,"marketCap":10746201202},{"date":"2023-07-21","value":15.521102,"marketCap":10629021165},{"date":"2023-07-28","value":14.002906,"marketCap":9690879190},{"date":"2023-08-04","value":13.721758,"marketCap":9496307468},{"date":"2023-08-11","value":13.17258,"marketCap":9116242233},{"date":"2023-08-18","value":12.81753,"marketCap":8870525341},{"date":"2023-08-25","value":13.048151,"marketCap":9030129568},{"date":"2023-09-01","value":13.506386,"marketCap":9347256227},{"date":"2023-09-08","value":12.844603,"marketCap":8889261490},{"date":"2023-09-15","value":12.786446,"marketCap":8849013467},{"date":"2023-09-22","value":12.6952,"marketCap":8785865708},{"date":"2023-09-29","value":12.714252,"marketCap":8799050405},{"date":"2023-10-06","value":12.586909,"marketCap":8710921115},{"date":"2023-10-13","value":12.414444,"marketCap":8591564911},{"date":"2023-10-20","value":12.800484,"marketCap":8858728507},{"date":"2023-10-27","value":12.74806,"marketCap":8620710030},{"date":"2023-11-03","value":12.940979,"marketCap":8751169137},{"date":"2023-11-10","value":12.946439,"marketCap":8754861375},{"date":"2023-11-17","value":13.571252,"marketCap":9177382752},{"date":"2023-11-24","value":14.002262,"marketCap":9468847418},{"date":"2023-12-01","value":13.877097,"marketCap":9384206625},{"date":"2023-12-08","value":13.561158,"marketCap":9170556882},{"date":"2023-12-15","value":15.289234,"marketCap":10339145894},{"date":"2023-12-22","value":15.242802,"marketCap":10307746891},{"date":"2023-12-29","value":15.41137,"marketCap":10421738926},{"date":"2024-01-05","value":15.360901,"marketCap":10387609574},{"date":"2024-01-12","value":15.987732,"marketCap":10811496126},{"date":"2024-01-19","value":15.785854,"marketCap":10674978718},{"date":"2024-01-26","value":15.845408,"marketCap":10715251353},{"date":"2024-02-02","value":16.467193,"marketCap":11135724970},{"date":"2024-02-09","value":16.348085,"marketCap":11055179699},{"date":"2024-02-16","value":16.424798,"marketCap":11107056314},{"date":"2024-02-23","value":16.60346,"marketCap":11227874220},{"date":"2024-03-01","value":15.645131,"marketCap":11229996559},{"date":"2024-03-08","value":16.638755,"marketCap":11943214944},{"date":"2024-03-15","value":16.194855,"marketCap":11624585807},{"date":"2024-03-22","value":16.929069,"marketCap":12151601089},{"date":"2024-03-28","value":17.030211,"marketCap":12224200133},{"date":"2024-04-05","value":16.166705,"marketCap":11604380164},{"date":"2024-04-12","value":15.797105,"marketCap":11339083321},{"date":"2024-04-19","value":14.413452,"marketCap":10345903517},{"date":"2024-04-26","value":13.615052,"marketCap":11116880382},{"date":"2024-05-03","value":14.010061,"marketCap":11439411315},{"date":"2024-05-10","value":14.512692,"marketCap":11849816276},{"date":"2024-05-17","value":14.670893,"marketCap":11978989647},{"date":"2024-05-24","value":14.501216,"marketCap":11840446187},{"date":"2024-05-31","value":15.238122,"marketCap":12442139767},{"date":"2024-06-07","value":15.520097,"marketCap":12672376242},{"date":"2024-06-14","value":15.425012,"marketCap":12594738361},{"date":"2024-06-21","value":15.465997,"marketCap":12628202965},{"date":"2024-06-28","value":15.702069,"marketCap":12820959084},{"date":"2024-07-05","value":15.196317,"marketCap":12408005871},{"date":"2024-07-12","value":15.078281,"marketCap":12311627811},{"date":"2024-07-15","value":15.117627,"marketCap":12343753831},{"date":"2024-08-02","value":15.459534,"marketCap":14444661670},{"date":"2024-08-09","value":15.593842,"marketCap":14570153270},{"date":"2024-08-16","value":15.941562,"marketCap":14895046340},{"date":"2024-08-23","value":16.371392,"marketCap":15296659539},{"date":"2024-08-30","value":16.828355,"marketCap":15723623737},{"date":"2024-09-06","value":17.086824,"marketCap":15965125362},{"date":"2024-09-13","value":16.519191,"marketCap":15434755772},{"date":"2024-09-20","value":16.978296,"marketCap":15863721365},{"date":"2024-09-27","value":17.112528,"marketCap":15989142098},{"date":"2024-10-04","value":15.363219,"marketCap":14354669776},{"date":"2024-10-11","value":15.20114,"marketCap":14203230912},{"date":"2024-10-18","value":16.719112,"marketCap":15621552608},{"date":"2024-10-25","value":14.60686,"marketCap":14987777626},{"date":"2024-10-31","value":13.491157,"marketCap":13842979870},{"date":"2024-11-08","value":13.550324,"marketCap":13903688841},{"date":"2024-11-15","value":12.922755,"marketCap":13259754904},{"date":"2024-11-22","value":12.704172,"marketCap":13035471701},{"date":"2024-11-29","value":13.179269,"marketCap":13522957840},{"date":"2024-12-06","value":12.603881,"marketCap":12932565290},{"date":"2024-12-13","value":11.986063,"marketCap":12298635413},{"date":"2024-12-20","value":11.302027,"marketCap":11596760918},{"date":"2024-12-27","value":11.644688,"marketCap":11948357822},{"date":"2025-01-03","value":11.550826,"marketCap":11852047976},{"date":"2025-01-10","value":12.236148,"marketCap":12555241783},{"date":"2025-01-17","value":11.833055,"marketCap":12141637170},{"date":"2025-01-24","value":12.208503,"marketCap":12526876555},{"date":"2025-01-31","value":12.169287,"marketCap":12486637509},{"date":"2025-02-07","value":12.113998,"marketCap":12429907052},{"date":"2025-02-14","value":11.752693,"marketCap":12059180110},{"date":"2025-02-21","value":11.840127,"marketCap":12148893392},{"date":"2025-02-28","value":10.589528,"marketCap":12094267654},{"date":"2025-03-07","value":9.983956,"marketCap":11402646629}]},{"symbol":"EHC","name":"Encompass Health Corporation","items":[{"date":"2020-03-13","value":17.537986,"marketCap":6290875526},{"date":"2020-03-20","value":13.869032,"marketCap":4974821610},{"date":"2020-03-27","value":16.66534,"marketCap":5977857466},{"date":"2020-04-03","value":16.486969,"marketCap":5913875788},{"date":"2020-04-09","value":19.58788,"marketCap":7026172665},{"date":"2020-04-17","value":19.609834,"marketCap":7034047333},{"date":"2020-04-24","value":18.67956,"marketCap":6700358270},{"date":"2020-05-01","value":18.62609,"marketCap":6396199212},{"date":"2020-05-08","value":19.48602,"marketCap":6691499268},{"date":"2020-05-15","value":18.88234,"marketCap":6484195455},{"date":"2020-05-22","value":21.180757,"marketCap":7273472045},{"date":"2020-05-29","value":21.203915,"marketCap":7281424454},{"date":"2020-06-05","value":21.20102,"marketCap":7280430402},{"date":"2020-06-12","value":19.105234,"marketCap":6560737392},{"date":"2020-06-19","value":18.595761,"marketCap":6385784394},{"date":"2020-06-26","value":17.168658,"marketCap":5895717192},{"date":"2020-07-02","value":17.990762,"marketCap":6178027710},{"date":"2020-07-10","value":17.74471,"marketCap":6093533365},{"date":"2020-07-17","value":18.815761,"marketCap":6461332280},{"date":"2020-07-24","value":19.116813,"marketCap":6564713596},{"date":"2020-07-31","value":23.697166,"marketCap":6770280207},{"date":"2020-08-07","value":23.533569,"marketCap":6723540611},{"date":"2020-08-14","value":21.991582,"marketCap":6282995057},{"date":"2020-08-21","value":21.459023,"marketCap":6130842755},{"date":"2020-08-28","value":23.028855,"marketCap":6579343985},{"date":"2020-09-04","value":23.021894,"marketCap":6577355066},{"date":"2020-09-11","value":22.24916,"marketCap":6356585060},{"date":"2020-09-18","value":22.607681,"marketCap":6459014387},{"date":"2020-09-25","value":21.782735,"marketCap":6223327488},{"date":"2020-10-02","value":22.78172,"marketCap":6508737362},{"date":"2020-10-09","value":23.331683,"marketCap":6665861961},{"date":"2020-10-16","value":23.690204,"marketCap":6768291288},{"date":"2020-10-23","value":23.456992,"marketCap":6701662503},{"date":"2020-10-30","value":22.938417,"marketCap":6097031133},{"date":"2020-11-06","value":24.255835,"marketCap":6447200965},{"date":"2020-11-13","value":26.941784,"marketCap":7161126057},{"date":"2020-11-20","value":29.49306,"marketCap":7839255461},{"date":"2020-11-27","value":30.619064,"marketCap":8138547178},{"date":"2020-12-04","value":29.885852,"marketCap":7943659548},{"date":"2020-12-11","value":31.587951,"marketCap":8396077260},{"date":"2020-12-18","value":30.720068,"marketCap":8165393943},{"date":"2020-12-24","value":30.929557,"marketCap":8221076123},{"date":"2020-12-31","value":30.933297,"marketCap":8222070448},{"date":"2021-01-08","value":31.868516,"marketCap":8470651608},{"date":"2021-01-15","value":31.206381,"marketCap":8294656146},{"date":"2021-01-22","value":32.698991,"marketCap":8691391678},{"date":"2021-01-29","value":28.129381,"marketCap":7994370105},{"date":"2021-02-05","value":28.776637,"marketCap":8178320164},{"date":"2021-02-12","value":28.815122,"marketCap":8189257735},{"date":"2021-02-19","value":28.167867,"marketCap":8005307676},{"date":"2021-02-26","value":28.096177,"marketCap":7984933390},{"date":"2021-03-05","value":27.886608,"marketCap":7925373967},{"date":"2021-03-12","value":27.942493,"marketCap":7941256480},{"date":"2021-03-19","value":28.148569,"marketCap":7999823246},{"date":"2021-03-26","value":29.060193,"marketCap":8258906739},{"date":"2021-04-01","value":28.840145,"marketCap":8196369344},{"date":"2021-04-09","value":28.515314,"marketCap":8104052237},{"date":"2021-04-16","value":29.664449,"marketCap":8430636410},{"date":"2021-04-23","value":30.960282,"marketCap":8798912179},{"date":"2021-04-30","value":27.663999,"marketCap":8423687811},{"date":"2021-05-07","value":27.904565,"marketCap":8496940117},{"date":"2021-05-14","value":28.234014,"marketCap":8597257176},{"date":"2021-05-21","value":28.20459,"marketCap":8588297552},{"date":"2021-05-28","value":28.047661,"marketCap":8540512890},{"date":"2021-06-04","value":26.792235,"marketCap":8158235591},{"date":"2021-06-11","value":27.423218,"marketCap":8350369754},{"date":"2021-06-18","value":26.053364,"marketCap":7933249472},{"date":"2021-06-25","value":26.52088,"marketCap":8075607945},{"date":"2021-07-02","value":26.625499,"marketCap":8107464387},{"date":"2021-07-09","value":26.605883,"marketCap":8101491304},{"date":"2021-07-16","value":26.02394,"marketCap":7924289848},{"date":"2021-07-23","value":26.014132,"marketCap":7921303306},{"date":"2021-07-30","value":21.56558,"marketCap":8287652385},{"date":"2021-08-06","value":20.913136,"marketCap":8036918291},{"date":"2021-08-13","value":20.405649,"marketCap":7841890931},{"date":"2021-08-20","value":20.128602,"marketCap":7735421913},{"date":"2021-08-27","value":20.076818,"marketCap":7715521162},{"date":"2021-09-03","value":20.778497,"marketCap":7985176338},{"date":"2021-09-10","value":20.452255,"marketCap":7859801607},{"date":"2021-09-17","value":19.657364,"marketCap":7554325079},{"date":"2021-09-24","value":19.939589,"marketCap":7662784172},{"date":"2021-10-01","value":19.129163,"marketCap":7351337419},{"date":"2021-10-08","value":18.396414,"marketCap":7069741792},{"date":"2021-10-15","value":17.508311,"marketCap":6728443913},{"date":"2021-10-22","value":18.292845,"marketCap":7029940290},{"date":"2021-10-29","value":15.554497,"marketCap":6324458667},{"date":"2021-11-05","value":15.912437,"marketCap":6469996884},{"date":"2021-11-12","value":15.635933,"marketCap":6357570366},{"date":"2021-11-19","value":15.043774,"marketCap":6116798531},{"date":"2021-11-26","value":14.970366,"marketCap":6086950782},{"date":"2021-12-03","value":14.361078,"marketCap":5839214472},{"date":"2021-12-10","value":15.560078,"marketCap":6326727693},{"date":"2021-12-17","value":15.347194,"marketCap":6240169223},{"date":"2021-12-23","value":15.687319,"marketCap":6378463790},{"date":"2021-12-31","value":15.968717,"marketCap":6492880158},{"date":"2022-01-07","value":15.768068,"marketCap":6411296313},{"date":"2022-01-14","value":16.115533,"marketCap":6552575654},{"date":"2022-01-21","value":15.293362,"marketCap":6218280875},{"date":"2022-01-28","value":15.185696,"marketCap":6174504177},{"date":"2022-02-04","value":14.54251,"marketCap":5994422763},{"date":"2022-02-11","value":15.33903,"marketCap":6322747993},{"date":"2022-02-18","value":15.908662,"marketCap":6557550279},{"date":"2022-02-25","value":16.165344,"marketCap":6663354787},{"date":"2022-03-04","value":16.34386,"marketCap":6736939066},{"date":"2022-03-11","value":16.30285,"marketCap":6720034569},{"date":"2022-03-18","value":16.797387,"marketCap":6923882910},{"date":"2022-03-25","value":16.380046,"marketCap":6751854798},{"date":"2022-04-01","value":17.284687,"marketCap":7124748104},{"date":"2022-04-08","value":17.511451,"marketCap":7218220026},{"date":"2022-04-14","value":17.919143,"marketCap":7386270610},{"date":"2022-04-22","value":16.15087,"marketCap":6657388494},{"date":"2022-04-29","value":17.442233,"marketCap":6844332338},{"date":"2022-05-06","value":16.738054,"marketCap":6568012330},{"date":"2022-05-13","value":16.302153,"marketCap":6396964731},{"date":"2022-05-20","value":16.434422,"marketCap":6448867081},{"date":"2022-05-27","value":16.599758,"marketCap":6513745020},{"date":"2022-06-03","value":16.541254,"marketCap":6490788211},{"date":"2022-06-10","value":14.697119,"marketCap":5767149667},{"date":"2022-06-17","value":14.348642,"marketCap":5630406935},{"date":"2022-06-24","value":14.595647,"marketCap":5727331924},{"date":"2022-07-01","value":11.836233,"marketCap":4644537859},{"date":"2022-07-08","value":12.311819,"marketCap":4831157666},{"date":"2022-07-15","value":12.538167,"marketCap":4919976718},{"date":"2022-07-22","value":12.71365,"marketCap":4988836433},{"date":"2022-07-29","value":12.873874,"marketCap":5051708346},{"date":"2022-08-05","value":16.105046,"marketCap":5279234191},{"date":"2022-08-12","value":16.382037,"marketCap":5370031831},{"date":"2022-08-19","value":15.983292,"marketCap":5239323141},{"date":"2022-08-26","value":14.893591,"marketCap":4882119240},{"date":"2022-09-02","value":14.732267,"marketCap":4829237098},{"date":"2022-09-09","value":15.888933,"marketCap":5208392077},{"date":"2022-09-16","value":15.496275,"marketCap":5079678939},{"date":"2022-09-23","value":14.525285,"marketCap":4761388312},{"date":"2022-09-30","value":13.767364,"marketCap":4512942023},{"date":"2022-10-07","value":14.744442,"marketCap":4833228203},{"date":"2022-10-14","value":14.318302,"marketCap":4693539527},{"date":"2022-10-21","value":14.461364,"marketCap":4740435011},{"date":"2022-10-28","value":19.955525,"marketCap":5451849484},{"date":"2022-11-04","value":19.972303,"marketCap":5456433266},{"date":"2022-11-11","value":20.688209,"marketCap":5652018657},{"date":"2022-11-18","value":20.454444,"marketCap":5588154040},{"date":"2022-11-25","value":20.863533,"marketCap":5699917120},{"date":"2022-12-02","value":21.181307,"marketCap":5786733085},{"date":"2022-12-09","value":20.512885,"marketCap":5604120194},{"date":"2022-12-16","value":21.057119,"marketCap":5752805007},{"date":"2022-12-23","value":21.659795,"marketCap":5917455974},{"date":"2022-12-30","value":21.846076,"marketCap":5968348091},{"date":"2023-01-06","value":22.441447,"marketCap":6131003289},{"date":"2023-01-13","value":22.288039,"marketCap":6089092134},{"date":"2023-01-20","value":22.894367,"marketCap":6254740986},{"date":"2023-01-27","value":22.423184,"marketCap":6126013866},{"date":"2023-02-03","value":22.45971,"marketCap":6135992712},{"date":"2023-02-10","value":22.590488,"marketCap":6122022327},{"date":"2023-02-17","value":23.146505,"marketCap":6272702909},{"date":"2023-02-24","value":22.174396,"marketCap":6009261362},{"date":"2023-03-03","value":20.331882,"marketCap":5509940065},{"date":"2023-03-10","value":19.643726,"marketCap":5323449786},{"date":"2023-03-17","value":18.97029,"marketCap":5140948604},{"date":"2023-03-24","value":19.272048,"marketCap":5222725090},{"date":"2023-03-31","value":19.908685,"marketCap":5395253530},{"date":"2023-04-06","value":22.47363,"marketCap":6090353661},{"date":"2023-04-14","value":22.775388,"marketCap":6172130147},{"date":"2023-04-21","value":22.561949,"marketCap":6114288242},{"date":"2023-04-28","value":23.328568,"marketCap":6326707651},{"date":"2023-05-05","value":23.251589,"marketCap":6305830906},{"date":"2023-05-12","value":22.873406,"marketCap":6203267714},{"date":"2023-05-19","value":22.744032,"marketCap":6168181358},{"date":"2023-05-26","value":22.100856,"marketCap":5993752046},{"date":"2023-06-02","value":23.028655,"marketCap":6245371341},{"date":"2023-06-09","value":23.564635,"marketCap":6390729101},{"date":"2023-06-16","value":23.971241,"marketCap":6501000505},{"date":"2023-06-23","value":24.289132,"marketCap":6587212694},{"date":"2023-06-30","value":24.773363,"marketCap":6718535911},{"date":"2023-07-07","value":24.274347,"marketCap":6583202824},{"date":"2023-07-14","value":24.828809,"marketCap":6733572921},{"date":"2023-07-21","value":25.338914,"marketCap":6871913410},{"date":"2023-07-28","value":24.104312,"marketCap":6537089328},{"date":"2023-08-04","value":22.540345,"marketCap":7075414273},{"date":"2023-08-11","value":22.530374,"marketCap":7072284260},{"date":"2023-08-18","value":22.089728,"marketCap":6933965775},{"date":"2023-08-25","value":21.993936,"marketCap":6903896539},{"date":"2023-09-01","value":22.683641,"marketCap":7120395037},{"date":"2023-09-08","value":22.31963,"marketCap":7006131941},{"date":"2023-09-15","value":21.94604,"marketCap":6888861921},{"date":"2023-09-22","value":22.421809,"marketCap":7038205792},{"date":"2023-09-29","value":21.575643,"marketCap":6772594210},{"date":"2023-10-06","value":21.083908,"marketCap":6618238799},{"date":"2023-10-13","value":19.985489,"marketCap":6273444895},{"date":"2023-10-20","value":20.231356,"marketCap":6350622600},{"date":"2023-10-27","value":17.346329,"marketCap":6137131026},{"date":"2023-11-03","value":17.923213,"marketCap":6341232754},{"date":"2023-11-10","value":18.013877,"marketCap":6373309809},{"date":"2023-11-17","value":18.084709,"marketCap":6398370008},{"date":"2023-11-24","value":18.753359,"marketCap":6634938287},{"date":"2023-12-01","value":18.464366,"marketCap":6532692675},{"date":"2023-12-08","value":18.413367,"marketCap":6514649332},{"date":"2023-12-15","value":19.130182,"marketCap":6768258545},{"date":"2023-12-22","value":18.846856,"marketCap":6668017749},{"date":"2023-12-29","value":19.050851,"marketCap":6740191123},{"date":"2024-01-05","value":18.948854,"marketCap":6704104436},{"date":"2024-01-12","value":19.518339,"marketCap":6905588436},{"date":"2024-01-19","value":20.076492,"marketCap":7103062804},{"date":"2024-01-26","value":20.169989,"marketCap":7136142267},{"date":"2024-02-02","value":20.68281,"marketCap":7317578108},{"date":"2024-02-09","value":20.916723,"marketCap":7362686466},{"date":"2024-02-16","value":21.010699,"marketCap":7395765928},{"date":"2024-02-23","value":21.118913,"marketCap":7433857431},{"date":"2024-03-01","value":21.165961,"marketCap":7450418306},{"date":"2024-03-08","value":22.010893,"marketCap":7747834198},{"date":"2024-03-15","value":21.367948,"marketCap":7521517728},{"date":"2024-03-22","value":21.990978,"marketCap":7740824396},{"date":"2024-03-28","value":22.107619,"marketCap":7781881809},{"date":"2024-04-05","value":23.043587,"marketCap":8111342511},{"date":"2024-04-12","value":23.231349,"marketCap":8177434931},{"date":"2024-04-19","value":22.366504,"marketCap":7873009237},{"date":"2024-04-26","value":21.98669,"marketCap":8284584764},{"date":"2024-05-03","value":22.290789,"marketCap":8399169144},{"date":"2024-05-10","value":23.080913,"marketCap":8696888094},{"date":"2024-05-17","value":22.832387,"marketCap":8603243241},{"date":"2024-05-24","value":22.594549,"marketCap":8513626124},{"date":"2024-05-31","value":22.877816,"marketCap":8620361117},{"date":"2024-06-07","value":22.786957,"marketCap":8586125365},{"date":"2024-06-14","value":22.696098,"marketCap":8551889612},{"date":"2024-06-21","value":22.575843,"marketCap":8506577587},{"date":"2024-06-28","value":22.944624,"marketCap":8645534465},{"date":"2024-07-05","value":22.992726,"marketCap":8663659275},{"date":"2024-07-12","value":22.955314,"marketCap":8649562201},{"date":"2024-07-15","value":23.126343,"marketCap":8714005970},{"date":"2024-08-02","value":24.858013,"marketCap":9366499137},{"date":"2024-08-09","value":21.936065,"marketCap":8763457899},{"date":"2024-08-16","value":22.492715,"marketCap":8985839825},{"date":"2024-08-23","value":22.643842,"marketCap":9046215009},{"date":"2024-08-30","value":23.077073,"marketCap":9219290535},{"date":"2024-09-06","value":23.522897,"marketCap":9397397327},{"date":"2024-09-13","value":23.323913,"marketCap":9317903335},{"date":"2024-09-20","value":23.187899,"marketCap":9263565670},{"date":"2024-09-27","value":24.474996,"marketCap":9777760984},{"date":"2024-10-04","value":23.860414,"marketCap":9532235237},{"date":"2024-10-11","value":23.568235,"marketCap":9415509882},{"date":"2024-10-18","value":24.40447,"marketCap":9749585898},{"date":"2024-10-25","value":23.842782,"marketCap":9525191465},{"date":"2024-10-31","value":25.525328,"marketCap":10197368510},{"date":"2024-11-08","value":24.693656,"marketCap":10430600497},{"date":"2024-11-15","value":24.140297,"marketCap":10196861550},{"date":"2024-11-22","value":23.708582,"marketCap":10014504872},{"date":"2024-11-29","value":24.552931,"marketCap":10371158265},{"date":"2024-12-06","value":24.536235,"marketCap":10364105797},{"date":"2024-12-13","value":23.532079,"marketCap":9939950208},{"date":"2024-12-20","value":22.380042,"marketCap":9453329901},{"date":"2024-12-27","value":22.501686,"marketCap":9504712169},{"date":"2025-01-03","value":21.907779,"marketCap":9253845800},{"date":"2025-01-10","value":22.143911,"marketCap":9353587850},{"date":"2025-01-17","value":22.518382,"marketCap":9511764637},{"date":"2025-01-24","value":22.723507,"marketCap":9598409247},{"date":"2025-01-31","value":23.47245,"marketCap":9914762821},{"date":"2025-02-07","value":21.799221,"marketCap":9933905235},{"date":"2025-02-14","value":22.139696,"marketCap":10089059536},{"date":"2025-02-21","value":22.084424,"marketCap":10063872149},{"date":"2025-02-28","value":22.183914,"marketCap":10109209445},{"date":"2025-03-07","value":22.02694,"marketCap":10037676595}]}],"industryCompare":{"bkCode":"BK4185","name":"保健护理机构","current":13.337054,"rank":17,"totalCount":23,"items":[{"symbol":"CYH","name":"Community Health Systems Inc","value":-0.754452,"marketCap":389297074},{"symbol":"EHC","name":"Encompass Health Corporation","value":22.02694,"marketCap":10037676595},{"symbol":"NHC","name":"National Healthcare Corp","value":14.233455,"marketCap":1450773365},{"symbol":"UHS","name":"Universal Health Services Inc Cl","value":9.983956,"marketCap":11402646629},{"symbol":"THC","name":"泰尼特","value":3.728743,"marketCap":11931978240},{"symbol":"HCA","name":"HCA控股","value":13.872223,"marketCap":79904006325},{"symbol":"SSY","name":"Sunlink Health Systems Inc","value":7.111009,"marketCap":7111009},{"symbol":"USPH","name":"美国理疗保健","value":40.116037,"marketCap":1260606353},{"symbol":"SNDA","name":"Senior Living Corp.","value":-39.421017,"marketCap":440884657},{"symbol":"ARDT","name":"Ardent Health Partners (2024 New Filing)","value":10.159443,"marketCap":2136967694},{"symbol":"ENSG","name":"恩赛因","value":24.677898,"marketCap":7353347431},{"symbol":"BKD","name":"布鲁克代尔高级护理","value":-5.758962,"marketCap":1162935938},{"symbol":"BKDT","name":"Brookdale Senior Living Inc","value":-5.758962,"marketCap":1162935938},{"symbol":"SEM","name":"Select Medical Holdings","value":10.947846,"marketCap":2343254984},{"symbol":"ACHC","name":"阿卡迪亚医疗保健公司","value":10.87206,"marketCap":2779029086},{"symbol":"SGRY","name":"Surgery Partners, Inc.","value":-18.164219,"marketCap":3053405162},{"symbol":"AUNA","name":"Auna S.A.","value":-17.402377732,"marketCap":586905561},{"symbol":"JYNT","name":"The Joint Corp.","value":-9.751344,"marketCap":164370190},{"symbol":"BACK","name":"IMAC Holdings, Inc.","value":-0.208411,"marketCap":1136723},{"symbol":"TOI","name":"The Oncology Institute","value":-0.672377,"marketCap":47224421},{"symbol":"IVP","name":"Inspire Veterinary Partners, Inc.","value":-0.179045,"marketCap":2585350},{"symbol":"PACS","name":"PACS Group","value":21.976769,"marketCap":2028170068},{"symbol":"CON","name":"Concentra Group Holdings Parent Inc","value":17.494486,"marketCap":2913584148}]}}}}