美股详情

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

VTEX

4.54

+0.20504.73%

成交量：33.94万

成交额：151.49万

市值：8.31亿

市盈率：73.15

高：4.55

开：4.44

低：4.37

收：4.33

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/VTEX/analysis"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"VTEX"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"VTEX\",,,,,undefined,":{"symbol":"VTEX","market":"US","secType":"STK","nameCN":"VTEX","latestPrice":4.535,"timestamp":1741202846290,"preClose":4.33,"halted":0,"volume":339355,"delay":0,"changeRate":0.047344,"change":0.205,"floatShares":58578802,"shares":183232772,"eps":0.062,"lyrEps":0.064838,"pbRate":3.25,"amount":1514931.283895,"amplitude":0.040416,"volumeRatio":0.244623,"dividePrice":0,"prevYearClose":5.89,"fiveDayClose":4.71,"twentyDayClose":6.59,"impliedVol":1.4836,"impliedVolPercentile":0.992},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"VTEX\",,,,,undefined,":{"symbol":"VTEX","floatShares":58578802,"roa":"1.78%","roe":"4.84%","lyrEps":0.064838,"volumeRatio":0.244623,"shares":183232772,"dividePrice":0,"high":4.545,"amplitude":0.040416,"preClose":4.33,"low":4.37,"week52Low":4.195,"pbRate":"3.25","psRate":"3.67","week52High":9.5898,"institutionHeld":0,"latestPrice":4.535,"committee":0.626527,"eps":0.062,"divideRate":0,"volume":339355,"delay":0,"ttmEps":0.062,"open":4.44,"prevYearClose":5.89,"prevWeekClose":4.8,"prevMonthClose":4.8,"prevQuarterClose":5.89,"fiveDayClose":4.71,"twentyDayClose":6.59,"sixtyDayClose":6.36},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/VTEX\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-02-25","symbol":"VTEX","fiscalQuarterEnding":"2024/12","expectedEps":0.05,"name":null,"time":"盘后","type":"earning","dateTimestamp":1740459600000,"reportTimeType":"post","actualEps":0.03},{"market":"US","date":"2024-11-05","symbol":"VTEX","fiscalQuarterEnding":"2024/09","expectedEps":0.02,"name":null,"time":"盘后","type":"earning","dateTimestamp":1730782800000,"reportTimeType":"post","actualEps":0.02},{"market":"US","date":"2024-08-06","symbol":"VTEX","fiscalQuarterEnding":"2024/06","expectedEps":-0.01,"name":null,"time":"盘后","type":"earning","dateTimestamp":1722916800000,"reportTimeType":"post","actualEps":0.03},{"market":"US","date":"2024-05-07","symbol":"VTEX","fiscalQuarterEnding":"2024/03","expectedEps":-0.03,"name":null,"time":"盘后","type":"earning","dateTimestamp":1715054400000,"reportTimeType":"post","actualEps":-0.01},{"market":"US","date":"2024-02-27","symbol":"VTEX","fiscalQuarterEnding":"2023/12","expectedEps":0,"name":null,"time":"盘后","type":"earning","dateTimestamp":1709010000000,"reportTimeType":"post","actualEps":0.02}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"VTEX\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"VTEX\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.1429,"buy":0.7143,"hold":0.1429,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.7143,"analysts":7,"updateTime":1733547600000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/VTEX\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"VTEX","date":"2025-03-04","current":68.112866,"percent":0.840678,"low":-750.428605,"twenty":-98.151323,"median":-19.963435,"eighty":-9.800283,"high":433.704919,"avg":-16.472277,"sd":157.842545,"marketCap":817218163},"quantilePoints":[{"date":"2021-07-23","current":-581.716372,"twenty":-584.558485,"median":-508.371518,"eighty":-366.724269,"marketCap":4752622760},{"date":"2021-07-30","current":-570.093049,"twenty":-579.863827,"median":-556.962484,"eighty":-480.042068,"marketCap":4657660210},{"date":"2021-08-06","current":-709.707673,"twenty":-613.792427,"median":-579.400691,"eighty":-540.093168,"marketCap":5798311690},{"date":"2021-08-13","current":-681.319366,"twenty":-683.180894,"median":-596.506074,"eighty":-551.874185,"marketCap":5566379222},{"date":"2021-08-20","current":-148.926401,"twenty":-678.527074,"median":-581.716372,"eighty":-366.724269,"marketCap":4357288653},{"date":"2021-08-27","current":-169.394035,"twenty":-670.755193,"median":-565.59059,"eighty":-163.481163,"marketCap":4956130680},{"date":"2021-09-03","current":-170.433661,"twenty":-655.956043,"median":-548.02358,"eighty":-163.585125,"marketCap":4986548053},{"date":"2021-09-10","current":-157.698244,"twenty":-622.54161,"median":-366.724269,"eighty":-159.114734,"marketCap":4613935236},{"date":"2021-09-17","current":-149.446214,"twenty":-599.644811,"median":-169.913848,"eighty":-156.372722,"marketCap":4372497340},{"date":"2021-09-24","current":-153.864624,"twenty":-597.364439,"median":-165.300508,"eighty":-154.657339,"marketCap":4501771174},{"date":"2021-10-01","current":-135.476242,"twenty":-596.390247,"median":-164.000976,"eighty":-152.370162,"marketCap":3963763893},{"date":"2021-10-08","current":-120.011808,"twenty":-587.400598,"median":-162.96135,"eighty":-148.48456,"marketCap":3511305472},{"date":"2021-10-15","current":-126.379516,"twenty":-580.326963,"median":-158.250545,"eighty":-135.112373,"marketCap":3697611881},{"date":"2021-10-22","current":-122.285989,"twenty":-573.816106,"median":-157.178432,"eighty":-129.615351,"marketCap":3577843475},{"date":"2021-10-29","current":-103.767654,"twenty":-564.690099,"median":-154.969226,"eighty":-126.691404,"marketCap":3036034022},{"date":"2021-11-05","current":-113.6441,"twenty":-556.137354,"median":-154.579367,"eighty":-121.558251,"marketCap":3324999064},{"date":"2021-11-12","current":-105.911882,"twenty":-549.948882,"median":-153.767159,"eighty":-118.920201,"marketCap":3098769854},{"date":"2021-11-19","current":-55.288613,"twenty":-524.232343,"median":-150.355887,"eighty":-113.683086,"marketCap":2994210135},{"date":"2021-11-26","current":-52.129264,"twenty":-451.712618,"median":-148.926401,"eighty":-110.720152,"marketCap":2823112413},{"date":"2021-12-03","current":-48.057214,"twenty":-366.724269,"median":-142.493717,"eighty":-106.496672,"marketCap":2602586460},{"date":"2021-12-10","current":-55.464133,"twenty":-288.208026,"median":-134.56657,"eighty":-102.909963,"marketCap":3003715564},{"date":"2021-12-17","current":-43.247982,"twenty":-170.017811,"median":-131.67511,"eighty":-72.165882,"marketCap":2342137705},{"date":"2021-12-23","current":-41.001333,"twenty":-168.77026,"median":-128.783651,"eighty":-55.092031,"marketCap":2220468214},{"date":"2021-12-31","current":-37.631361,"twenty":-166.080228,"median":-126.899329,"eighty":-52.90857,"marketCap":2037963977},{"date":"2022-01-07","current":-30.715896,"twenty":-165.15756,"median":-125.567308,"eighty":-50.816378,"marketCap":1663450075},{"date":"2022-01-14","current":-26.608742,"twenty":-164.54678,"median":-120.466644,"eighty":-48.787374,"marketCap":1441023036},{"date":"2022-01-21","current":-23.765328,"twenty":-164.390836,"median":-120.011808,"eighty":-46.196708,"marketCap":1287035086},{"date":"2022-01-28","current":-23.800432,"twenty":-163.611116,"median":-117.250302,"eighty":-41.527892,"marketCap":1288936172},{"date":"2022-02-04","current":-25.029067,"twenty":-163.481163,"median":-113.709076,"eighty":-38.789789,"marketCap":1355474175},{"date":"2022-02-11","current":-26.608742,"twenty":-162.96135,"median":-112.47452,"eighty":-37.315426,"marketCap":1441023036},{"date":"2022-02-18","current":-26.889573,"twenty":-159.582566,"median":-109.160713,"eighty":-30.715896,"marketCap":1456231722},{"date":"2022-02-25","current":-25.286963,"twenty":-158.646903,"median":-107.276391,"eighty":-29.669801,"marketCap":1530139422},{"date":"2022-03-04","current":-22.09847,"twenty":-158.153081,"median":-105.749441,"eighty":-28.539456,"marketCap":1337200494},{"date":"2022-03-11","current":-21.151392,"twenty":-157.776216,"median":-102.338169,"eighty":-27.121259,"marketCap":1279891901},{"date":"2022-03-18","current":-23.140255,"twenty":-157.282394,"median":-96.457785,"eighty":-26.868511,"marketCap":1400239945},{"date":"2022-03-25","current":-19.920192,"twenty":-156.918525,"median":-55.464133,"eighty":-26.545555,"marketCap":1205390731},{"date":"2022-04-01","current":-19.762346,"twenty":-155.502034,"median":-54.762055,"eighty":-25.518007,"marketCap":1195839298},{"date":"2022-04-08","current":-18.973115,"twenty":-154.852269,"median":-53.077069,"eighty":-25.225649,"marketCap":1148082138},{"date":"2022-04-14","current":-19.004684,"twenty":-154.735311,"median":-52.129264,"eighty":-24.610103,"marketCap":1149992424},{"date":"2022-04-22","current":-17.552499,"twenty":-154.631348,"median":-50.900628,"eighty":-23.78639,"marketCap":1062119249},{"date":"2022-04-29","current":-16.700129,"twenty":-154.501395,"median":-49.882615,"eighty":-22.906654,"marketCap":1010541516},{"date":"2022-05-06","current":-16.416006,"twenty":-154.09854,"median":-48.408253,"eighty":-22.09847,"marketCap":993348938},{"date":"2022-05-13","current":-13.185497,"twenty":-153.747666,"median":-46.196708,"eighty":-21.826974,"marketCap":885313814},{"date":"2022-05-20","current":-11.733099,"twenty":-151.720396,"median":-42.458145,"eighty":-20.696795,"marketCap":787795446},{"date":"2022-05-27","current":-13.100062,"twenty":-150.381878,"median":-41.036437,"eighty":-20.47581,"marketCap":879577440},{"date":"2022-06-03","current":-13.66963,"twenty":-149.992018,"median":-39.52697,"eighty":-19.882309,"marketCap":917819937},{"date":"2022-06-10","current":-11.875491,"twenty":-149.238289,"median":-38.052608,"eighty":-19.604499,"marketCap":797356070},{"date":"2022-06-17","current":-11.078096,"twenty":-148.48456,"median":-37.315426,"eighty":-19.067822,"marketCap":743816574},{"date":"2022-06-24","current":-10.252222,"twenty":-147.275995,"median":-34.717739,"eighty":-18.979429,"marketCap":688364953},{"date":"2022-07-01","current":-8.68591,"twenty":-144.053155,"median":-30.593032,"eighty":-18.044979,"marketCap":583198085},{"date":"2022-07-08","current":-8.999173,"twenty":-139.894652,"median":-29.803196,"eighty":-17.142099,"marketCap":604231458},{"date":"2022-07-15","current":-7.916994,"twenty":-135.476242,"median":-29.417053,"eighty":-16.700129,"marketCap":531570713},{"date":"2022-07-22","current":-8.856781,"twenty":-134.56657,"median":-28.276176,"eighty":-15.247944,"marketCap":594670834},{"date":"2022-07-29","current":-9.882003,"twenty":-134.436616,"median":-27.205508,"eighty":-13.66963,"marketCap":663507329},{"date":"2022-08-05","current":-11.70462,"twenty":-133.656897,"median":-27.047541,"eighty":-13.185497,"marketCap":785883321},{"date":"2022-08-12","current":-11.372825,"twenty":-129.693323,"median":-26.889573,"eighty":-13.100062,"marketCap":831774318},{"date":"2022-08-19","current":-9.778015,"twenty":-129.498394,"median":-26.626294,"eighty":-12.530494,"marketCap":715134701},{"date":"2022-08-26","current":-10.823792,"twenty":-128.068908,"median":-26.292807,"eighty":-11.875491,"marketCap":791619696},{"date":"2022-09-02","current":-10.350566,"twenty":-127.224212,"median":-25.555626,"eighty":-11.619185,"marketCap":757009339},{"date":"2022-09-09","current":-11.529744,"twenty":-126.964306,"median":-25.41324,"eighty":-11.455999,"marketCap":843250909},{"date":"2022-09-16","current":-10.219546,"twenty":-126.483479,"median":-25.274795,"eighty":-11.354411,"marketCap":747426942},{"date":"2022-09-23","current":-10.219546,"twenty":-125.859703,"median":-24.660477,"eighty":-11.282701,"marketCap":747426942},{"date":"2022-09-30","current":-9.695467,"twenty":-125.469844,"median":-24.339886,"eighty":-11.04011,"marketCap":709097355},{"date":"2022-10-07","current":-10.455382,"twenty":-122.909765,"median":-23.78288,"eighty":-10.949746,"marketCap":764675256},{"date":"2022-10-14","current":-9.590651,"twenty":-120.830513,"median":-23.140255,"eighty":-10.843511,"marketCap":701431438},{"date":"2022-10-21","current":-9.800283,"twenty":-120.258719,"median":-22.824578,"eighty":-10.788615,"marketCap":716763273},{"date":"2022-10-28","current":-11.005665,"twenty":-120.050794,"median":-22.09847,"eighty":-10.702181,"marketCap":804921322},{"date":"2022-11-04","current":-9.669263,"twenty":-119.180107,"median":-21.99293,"eighty":-10.503015,"marketCap":707180876},{"date":"2022-11-11","current":-11.916884,"twenty":-118.86822,"median":-21.6565,"eighty":-10.45777,"marketCap":747426942},{"date":"2022-11-18","current":-11.458542,"twenty":-116.295146,"median":-20.898839,"eighty":-10.478686,"marketCap":718679752},{"date":"2022-11-25","current":-12.222445,"twenty":-115.580403,"median":-20.662069,"eighty":-10.49824,"marketCap":766591736},{"date":"2022-12-02","current":-12.925235,"twenty":-114.436814,"median":-20.488438,"eighty":-10.539235,"marketCap":810670760},{"date":"2022-12-09","current":-11.458542,"twenty":-113.67009,"median":-20.156962,"eighty":-10.56337,"marketCap":718679752},{"date":"2022-12-16","current":-10.755751,"twenty":-113.176268,"median":-19.762346,"eighty":-10.668007,"marketCap":674600727},{"date":"2022-12-23","current":-10.45019,"twenty":-112.396549,"median":-19.604499,"eighty":-10.473457,"marketCap":655435934},{"date":"2022-12-30","current":-11.458542,"twenty":-111.174988,"median":-19.430869,"eighty":-10.493465,"marketCap":718679752},{"date":"2023-01-06","current":-12.10022,"twenty":-109.680526,"median":-19.067822,"eighty":-10.518272,"marketCap":758925818},{"date":"2023-01-13","current":-13.20024,"twenty":-109.095736,"median":-19.004684,"eighty":-10.561255,"marketCap":827919074},{"date":"2023-01-20","current":-13.016904,"twenty":-108.83583,"median":-18.468007,"eighty":-10.565485,"marketCap":816420198},{"date":"2023-01-27","current":-13.841919,"twenty":-107.276391,"median":-18.168099,"eighty":-10.736355,"marketCap":868165141},{"date":"2023-02-03","current":-13.353021,"twenty":-105.976859,"median":-17.552499,"eighty":-10.755751,"marketCap":837501471},{"date":"2023-02-10","current":-12.925235,"twenty":-105.911882,"median":-16.87376,"eighty":-10.769829,"marketCap":810670760},{"date":"2023-02-17","current":-12.283557,"twenty":-105.586999,"median":-16.700129,"eighty":-10.769829,"marketCap":770424694},{"date":"2023-02-24","current":-11.855771,"twenty":-104.131523,"median":-16.510714,"eighty":-10.788615,"marketCap":743593983},{"date":"2023-03-03","current":-13.605872,"twenty":-102.624066,"median":-15.216375,"eighty":-10.795489,"marketCap":713192588},{"date":"2023-03-10","current":-12.277594,"twenty":-101.246562,"median":-14.616559,"eighty":-10.816639,"marketCap":643566926},{"date":"2023-03-17","current":-13.605872,"twenty":-97.594876,"median":-14.319414,"eighty":-10.823392,"marketCap":713192588},{"date":"2023-03-24","current":-13.210978,"twenty":-96.282348,"median":-13.903031,"eighty":-10.843511,"marketCap":692493067},{"date":"2023-03-31","current":-13.785369,"twenty":-64.166046,"median":-13.841919,"eighty":-10.890367,"marketCap":722601461},{"date":"2023-04-06","current":-12.923783,"twenty":-55.744964,"median":-13.831594,"eighty":-10.916571,"marketCap":677438870},{"date":"2023-04-14","current":-13.426375,"twenty":-55.358821,"median":-13.785369,"eighty":-10.932244,"marketCap":703783715},{"date":"2023-04-21","current":-12.205795,"twenty":-55.141177,"median":-13.734972,"eighty":-10.946236,"marketCap":639803377},{"date":"2023-04-28","current":-12.433741,"twenty":-54.705889,"median":-13.605872,"eighty":-10.953257,"marketCap":651751847},{"date":"2023-05-05","current":-14.153682,"twenty":-53.701918,"median":-13.605872,"eighty":-10.959812,"marketCap":741907723},{"date":"2023-05-12","current":-17.709866,"twenty":-53.119193,"median":-13.605872,"eighty":-10.989072,"marketCap":730638238},{"date":"2023-05-19","current":-18.802506,"twenty":-52.950695,"median":-13.637751,"eighty":-11.005665,"marketCap":775716176},{"date":"2023-05-26","current":-18.893559,"twenty":-52.424136,"median":-13.75025,"eighty":-11.037721,"marketCap":779472671},{"date":"2023-06-02","current":-17.800919,"twenty":-51.708017,"median":-13.785369,"eighty":-11.066694,"marketCap":734394733},{"date":"2023-06-09","current":-20.486992,"twenty":-51.062106,"median":-13.831594,"eighty":-11.083605,"marketCap":845211330},{"date":"2023-06-16","current":-20.395938,"twenty":-50.928711,"median":-13.841919,"eighty":-11.097751,"marketCap":841454835},{"date":"2023-06-23","current":-21.579631,"twenty":-50.633838,"median":-13.903031,"eighty":-11.107355,"marketCap":890289267},{"date":"2023-06-30","current":-21.579631,"twenty":-50.128343,"median":-14.086368,"eighty":-11.110481,"marketCap":890289267},{"date":"2023-07-07","current":-20.942258,"twenty":-49.931761,"median":-14.55246,"eighty":-11.168926,"marketCap":863993804},{"date":"2023-07-14","current":-22.353584,"twenty":-49.096289,"median":-14.641746,"eighty":-11.188559,"marketCap":922219473},{"date":"2023-07-21","current":-24.903077,"twenty":-48.787374,"median":-15.247944,"eighty":-11.209237,"marketCap":1027401327},{"date":"2023-07-28","current":-24.083597,"twenty":-48.197629,"median":-16.573853,"eighty":-11.214093,"marketCap":993592874},{"date":"2023-08-04","current":-23.719384,"twenty":-47.327053,"median":-16.794837,"eighty":-11.287427,"marketCap":978566895},{"date":"2023-08-11","current":-37.203582,"twenty":-46.386269,"median":-16.87376,"eighty":-11.305761,"marketCap":982323390},{"date":"2023-08-18","current":-35.780883,"twenty":-44.624054,"median":-17.52776,"eighty":-11.305891,"marketCap":944758442},{"date":"2023-08-25","current":-44.174808,"twenty":-44.319263,"median":-17.631183,"eighty":-11.305923,"marketCap":1166391635},{"date":"2023-09-01","current":-42.894379,"twenty":-44.262355,"median":-17.800919,"eighty":-11.317613,"marketCap":1132583182},{"date":"2023-09-08","current":-41.75622,"twenty":-44.197241,"median":-17.805053,"eighty":-11.320536,"marketCap":1102531223},{"date":"2023-09-15","current":-38.839686,"twenty":-43.918722,"median":-17.950199,"eighty":-11.345942,"marketCap":1025523080},{"date":"2023-09-22","current":-35.994288,"twenty":-43.577275,"median":-18.165133,"eighty":-11.368847,"marketCap":950393184},{"date":"2023-09-29","current":-35.780883,"twenty":-43.378097,"median":-18.360269,"eighty":-11.387588,"marketCap":944758442},{"date":"2023-10-06","current":-36.919043,"twenty":-43.277265,"median":-18.468007,"eighty":-11.415764,"marketCap":974810400},{"date":"2023-10-13","current":-34.073644,"twenty":-43.121182,"median":-18.756979,"eighty":-11.427986,"marketCap":899680504},{"date":"2023-10-20","current":-36.349963,"twenty":-42.951287,"median":-18.973115,"eighty":-11.441874,"marketCap":959784421},{"date":"2023-10-27","current":-38.199472,"twenty":-42.894379,"median":-19.004684,"eighty":-11.451132,"marketCap":1008618853},{"date":"2023-11-03","current":-39.479901,"twenty":-42.467569,"median":-19.067822,"eighty":-11.458542,"marketCap":1042427307},{"date":"2023-11-10","current":-69.088469,"twenty":-43.036649,"median":-19.415084,"eighty":-11.458542,"marketCap":1190808851},{"date":"2023-11-17","current":-72.793529,"twenty":-43.747998,"median":-19.604499,"eighty":-11.458542,"marketCap":1254669263},{"date":"2023-11-24","current":-75.190921,"twenty":-44.445121,"median":-19.65179,"eighty":-11.473143,"marketCap":1295990706},{"date":"2023-12-01","current":-74.864003,"twenty":-48.197629,"median":-19.804092,"eighty":-11.519154,"marketCap":1290355963},{"date":"2023-12-08","current":-74.210169,"twenty":-50.254717,"median":-19.930432,"eighty":-11.546117,"marketCap":1279086479},{"date":"2023-12-15","current":-72.466612,"twenty":-52.2767,"median":-19.986199,"eighty":-11.559824,"marketCap":1249034521},{"date":"2023-12-22","current":-72.793529,"twenty":-54.593556,"median":-20.259358,"eighty":-11.577058,"marketCap":1254669263},{"date":"2023-12-29","current":-74.864003,"twenty":-55.239468,"median":-20.327648,"eighty":-11.580766,"marketCap":1290355963},{"date":"2024-01-05","current":-74.210169,"twenty":-57.704527,"median":-20.393731,"eighty":-11.580766,"marketCap":1279086479},{"date":"2024-01-12","current":-83.581791,"twenty":-70.352548,"median":-20.47193,"eighty":-11.580766,"marketCap":1440615755},{"date":"2024-01-19","current":-84.017681,"twenty":-72.335845,"median":-20.520007,"eighty":-11.603817,"marketCap":1448128745},{"date":"2024-01-26","current":-87.940685,"twenty":-72.837118,"median":-20.669098,"eighty":-11.636272,"marketCap":1515745651},{"date":"2024-02-02","current":-89.357326,"twenty":-73.273007,"median":-20.734788,"eighty":-11.662527,"marketCap":1540162868},{"date":"2024-02-09","current":-84.45357,"twenty":-73.687102,"median":-20.942258,"eighty":-11.681155,"marketCap":1455641735},{"date":"2024-02-16","current":-79.876731,"twenty":-74.362731,"median":-21.137878,"eighty":-11.696582,"marketCap":1376755344},{"date":"2024-02-23","current":-80.421593,"twenty":-74.864003,"median":-21.351998,"eighty":-11.703643,"marketCap":1386146581},{"date":"2024-03-01","current":-112.134525,"twenty":-75.387071,"median":-21.579631,"eighty":-11.716012,"marketCap":1534785246},{"date":"2024-03-08","current":-126.521089,"twenty":-75.910138,"median":-21.640829,"eighty":-11.77858,"marketCap":1731694145},{"date":"2024-03-15","current":-118.857219,"twenty":-78.045996,"median":-21.898318,"eighty":-11.846801,"marketCap":1626798750},{"date":"2024-03-22","current":-115.76478,"twenty":-80.421593,"median":-21.99293,"eighty":-11.850389,"marketCap":1584472538},{"date":"2024-03-28","current":-110.521079,"twenty":-81.489522,"median":-22.09847,"eighty":-11.859715,"marketCap":1512702005},{"date":"2024-04-05","current":-107.563094,"twenty":-82.862574,"median":-22.698285,"eighty":-11.88377,"marketCap":1472216064},{"date":"2024-04-12","current":-111.058894,"twenty":-83.930503,"median":-22.9035,"eighty":-11.919997,"marketCap":1520063086},{"date":"2024-04-19","current":-103.663932,"twenty":-84.409981,"median":-23.140255,"eighty":-11.935446,"marketCap":1418848231},{"date":"2024-04-26","current":-98.845653,"twenty":-85.477911,"median":-23.673857,"eighty":-11.953551,"marketCap":1352900451},{"date":"2024-05-03","current":-101.546354,"twenty":-87.700946,"median":-23.765328,"eighty":-11.984107,"marketCap":1389864944},{"date":"2024-05-10","current":-152.948756,"twenty":-89.18297,"median":-23.878727,"eighty":-12.014663,"marketCap":1254944544},{"date":"2024-05-17","current":-160.607457,"twenty":-96.633222,"median":-24.083597,"eighty":-12.045219,"marketCap":1317784182},{"date":"2024-05-24","current":-156.102339,"twenty":-99.742523,"median":-24.265704,"eighty":-12.075775,"marketCap":1280819689},{"date":"2024-05-31","current":-152.498244,"twenty":-100.060968,"median":-24.325558,"eighty":-12.10022,"marketCap":1251248094},{"date":"2024-06-07","current":-153.624524,"twenty":-100.736143,"median":-24.56087,"eighty":-12.10022,"marketCap":1260489218},{"date":"2024-06-14","current":-152.498244,"twenty":-102.000459,"median":-24.678029,"eighty":-12.10022,"marketCap":1251248094},{"date":"2024-06-21","current":-149.795173,"twenty":-104.495392,"median":-24.903077,"eighty":-12.142026,"marketCap":1229069398},{"date":"2024-06-28","current":-161.283224,"twenty":-105.68074,"median":-24.99413,"eighty":-12.169896,"marketCap":1323328856},{"date":"2024-07-05","current":-161.958992,"twenty":-106.197683,"median":-25.039657,"eighty":-12.198615,"marketCap":1328873530},{"date":"2024-07-12","current":-160.156945,"twenty":-108.100909,"median":-25.302748,"eighty":-12.219115,"marketCap":1314087733},{"date":"2024-07-15","current":-162.63476,"twenty":-108.100909,"median":-25.318532,"eighty":-12.222445,"marketCap":1334418204},{"date":"2024-08-02","current":-142.586985,"twenty":-108.638724,"median":-25.41324,"eighty":-12.222445,"marketCap":1169926209},{"date":"2024-08-09","current":373.959853,"twenty":-108.8233,"median":-25.318532,"eighty":-12.177076,"marketCap":1249399870},{"date":"2024-08-16","current":407.151556,"twenty":-108.638724,"median":-25.157226,"eighty":-12.075775,"marketCap":1360293349},{"date":"2024-08-23","current":405.491971,"twenty":-108.100909,"median":-24.99413,"eighty":-11.953551,"marketCap":1354748675},{"date":"2024-08-30","current":390.555705,"twenty":-107.993346,"median":-24.745026,"eighty":-11.859715,"marketCap":1304846609},{"date":"2024-09-06","current":372.853463,"twenty":-107.563094,"median":-24.601897,"eighty":-11.733099,"marketCap":1245703420},{"date":"2024-09-13","current":377.279024,"twenty":-107.276391,"median":-24.339886,"eighty":-11.672435,"marketCap":1260489218},{"date":"2024-09-20","current":403.279191,"twenty":-106.677685,"median":-24.265704,"eighty":-11.580766,"marketCap":1347355777},{"date":"2024-09-27","current":396.64085,"twenty":-106.077682,"median":-24.083597,"eighty":-11.529744,"marketCap":1325177081},{"date":"2024-10-04","current":395.53446,"twenty":-105.976859,"median":-23.878727,"eighty":-11.458542,"marketCap":1321480631},{"date":"2024-10-11","current":399.960021,"twenty":-105.911882,"median":-23.765328,"eighty":-11.39743,"marketCap":1336266429},{"date":"2024-10-18","current":383.917364,"twenty":-105.68074,"median":-23.673857,"eighty":-11.320536,"marketCap":1282667914},{"date":"2024-10-25","current":367.874708,"twenty":-105.586999,"median":-23.140255,"eighty":-11.305761,"marketCap":1229069398},{"date":"2024-10-31","current":384.470559,"twenty":-104.131523,"median":-22.91927,"eighty":-11.188559,"marketCap":1284516138},{"date":"2024-11-08","current":138.410574,"twenty":-103.684676,"median":-22.729855,"eighty":-11.089114,"marketCap":1240158746},{"date":"2024-11-15","current":134.491348,"twenty":-102.603322,"median":-22.09847,"eighty":-10.997368,"marketCap":1205042478},{"date":"2024-11-22","current":131.603497,"twenty":-102.000459,"median":-21.99293,"eighty":-10.933974,"marketCap":1179167333},{"date":"2024-11-29","current":128.303096,"twenty":-101.694225,"median":-21.91947,"eighty":-10.838581,"marketCap":1149595738},{"date":"2024-12-06","current":133.047422,"twenty":-101.202738,"median":-21.6565,"eighty":-10.783919,"marketCap":1192104905},{"date":"2024-12-13","current":132.016047,"twenty":-100.83115,"median":-21.579631,"eighty":-10.668007,"marketCap":1182863782},{"date":"2024-12-20","current":120.464643,"twenty":-100.718025,"median":-21.534105,"eighty":-10.473457,"marketCap":1079363201},{"date":"2024-12-27","current":121.289743,"twenty":-100.652165,"median":-21.151392,"eighty":-10.452267,"marketCap":1086756100},{"date":"2025-01-03","current":123.146219,"twenty":-100.496395,"median":-21.088254,"eighty":-10.401527,"marketCap":1103390122},{"date":"2025-01-10","current":122.733669,"twenty":-100.196003,"median":-20.942258,"eighty":-10.324362,"marketCap":1099693672},{"date":"2025-01-17","current":123.558769,"twenty":-100.060968,"median":-20.693638,"eighty":-10.22247,"marketCap":1107086571},{"date":"2025-01-24","current":130.365847,"twenty":-100.060968,"median":-20.657691,"eighty":-10.157008,"marketCap":1168077985},{"date":"2025-01-31","current":139.648225,"twenty":-100.039135,"median":-20.488438,"eighty":-10.087524,"marketCap":1251248094},{"date":"2025-02-07","current":138.410574,"twenty":-99.926114,"median":-20.426403,"eighty":-10.064948,"marketCap":1240158746},{"date":"2025-02-14","current":130.365847,"twenty":-99.272423,"median":-20.350412,"eighty":-10.006301,"marketCap":1168077985},{"date":"2025-02-21","current":138.616849,"twenty":-98.953681,"median":-20.213832,"eighty":-9.88076,"marketCap":1242006971},{"date":"2025-02-28","current":72.38901,"twenty":-98.429055,"median":-19.986199,"eighty":-9.816005,"marketCap":868523339},{"date":"2025-03-04","current":68.112866,"twenty":-98.151323,"median":-19.963435,"eighty":-9.800283,"marketCap":817218163}],"customCompares":[{"symbol":"VTEX","name":"VTEX","items":[{"date":"2021-07-23","value":-581.716372,"marketCap":4752622760},{"date":"2021-07-30","value":-570.093049,"marketCap":4657660210},{"date":"2021-08-06","value":-709.707673,"marketCap":5798311690},{"date":"2021-08-13","value":-681.319366,"marketCap":5566379222},{"date":"2021-08-20","value":-148.926401,"marketCap":4357288653},{"date":"2021-08-27","value":-169.394035,"marketCap":4956130680},{"date":"2021-09-03","value":-170.433661,"marketCap":4986548053},{"date":"2021-09-10","value":-157.698244,"marketCap":4613935236},{"date":"2021-09-17","value":-149.446214,"marketCap":4372497340},{"date":"2021-09-24","value":-153.864624,"marketCap":4501771174},{"date":"2021-10-01","value":-135.476242,"marketCap":3963763893},{"date":"2021-10-08","value":-120.011808,"marketCap":3511305472},{"date":"2021-10-15","value":-126.379516,"marketCap":3697611881},{"date":"2021-10-22","value":-122.285989,"marketCap":3577843475},{"date":"2021-10-29","value":-103.767654,"marketCap":3036034022},{"date":"2021-11-05","value":-113.6441,"marketCap":3324999064},{"date":"2021-11-12","value":-105.911882,"marketCap":3098769854},{"date":"2021-11-19","value":-55.288613,"marketCap":2994210135},{"date":"2021-11-26","value":-52.129264,"marketCap":2823112413},{"date":"2021-12-03","value":-48.057214,"marketCap":2602586460},{"date":"2021-12-10","value":-55.464133,"marketCap":3003715564},{"date":"2021-12-17","value":-43.247982,"marketCap":2342137705},{"date":"2021-12-23","value":-41.001333,"marketCap":2220468214},{"date":"2021-12-31","value":-37.631361,"marketCap":2037963977},{"date":"2022-01-07","value":-30.715896,"marketCap":1663450075},{"date":"2022-01-14","value":-26.608742,"marketCap":1441023036},{"date":"2022-01-21","value":-23.765328,"marketCap":1287035086},{"date":"2022-01-28","value":-23.800432,"marketCap":1288936172},{"date":"2022-02-04","value":-25.029067,"marketCap":1355474175},{"date":"2022-02-11","value":-26.608742,"marketCap":1441023036},{"date":"2022-02-18","value":-26.889573,"marketCap":1456231722},{"date":"2022-02-25","value":-25.286963,"marketCap":1530139422},{"date":"2022-03-04","value":-22.09847,"marketCap":1337200494},{"date":"2022-03-11","value":-21.151392,"marketCap":1279891901},{"date":"2022-03-18","value":-23.140255,"marketCap":1400239945},{"date":"2022-03-25","value":-19.920192,"marketCap":1205390731},{"date":"2022-04-01","value":-19.762346,"marketCap":1195839298},{"date":"2022-04-08","value":-18.973115,"marketCap":1148082138},{"date":"2022-04-14","value":-19.004684,"marketCap":1149992424},{"date":"2022-04-22","value":-17.552499,"marketCap":1062119249},{"date":"2022-04-29","value":-16.700129,"marketCap":1010541516},{"date":"2022-05-06","value":-16.416006,"marketCap":993348938},{"date":"2022-05-13","value":-13.185497,"marketCap":885313814},{"date":"2022-05-20","value":-11.733099,"marketCap":787795446},{"date":"2022-05-27","value":-13.100062,"marketCap":879577440},{"date":"2022-06-03","value":-13.66963,"marketCap":917819937},{"date":"2022-06-10","value":-11.875491,"marketCap":797356070},{"date":"2022-06-17","value":-11.078096,"marketCap":743816574},{"date":"2022-06-24","value":-10.252222,"marketCap":688364953},{"date":"2022-07-01","value":-8.68591,"marketCap":583198085},{"date":"2022-07-08","value":-8.999173,"marketCap":604231458},{"date":"2022-07-15","value":-7.916994,"marketCap":531570713},{"date":"2022-07-22","value":-8.856781,"marketCap":594670834},{"date":"2022-07-29","value":-9.882003,"marketCap":663507329},{"date":"2022-08-05","value":-11.70462,"marketCap":785883321},{"date":"2022-08-12","value":-11.372825,"marketCap":831774318},{"date":"2022-08-19","value":-9.778015,"marketCap":715134701},{"date":"2022-08-26","value":-10.823792,"marketCap":791619696},{"date":"2022-09-02","value":-10.350566,"marketCap":757009339},{"date":"2022-09-09","value":-11.529744,"marketCap":843250909},{"date":"2022-09-16","value":-10.219546,"marketCap":747426942},{"date":"2022-09-23","value":-10.219546,"marketCap":747426942},{"date":"2022-09-30","value":-9.695467,"marketCap":709097355},{"date":"2022-10-07","value":-10.455382,"marketCap":764675256},{"date":"2022-10-14","value":-9.590651,"marketCap":701431438},{"date":"2022-10-21","value":-9.800283,"marketCap":716763273},{"date":"2022-10-28","value":-11.005665,"marketCap":804921322},{"date":"2022-11-04","value":-9.669263,"marketCap":707180876},{"date":"2022-11-11","value":-11.916884,"marketCap":747426942},{"date":"2022-11-18","value":-11.458542,"marketCap":718679752},{"date":"2022-11-25","value":-12.222445,"marketCap":766591736},{"date":"2022-12-02","value":-12.925235,"marketCap":810670760},{"date":"2022-12-09","value":-11.458542,"marketCap":718679752},{"date":"2022-12-16","value":-10.755751,"marketCap":674600727},{"date":"2022-12-23","value":-10.45019,"marketCap":655435934},{"date":"2022-12-30","value":-11.458542,"marketCap":718679752},{"date":"2023-01-06","value":-12.10022,"marketCap":758925818},{"date":"2023-01-13","value":-13.20024,"marketCap":827919074},{"date":"2023-01-20","value":-13.016904,"marketCap":816420198},{"date":"2023-01-27","value":-13.841919,"marketCap":868165141},{"date":"2023-02-03","value":-13.353021,"marketCap":837501471},{"date":"2023-02-10","value":-12.925235,"marketCap":810670760},{"date":"2023-02-17","value":-12.283557,"marketCap":770424694},{"date":"2023-02-24","value":-11.855771,"marketCap":743593983},{"date":"2023-03-03","value":-13.605872,"marketCap":713192588},{"date":"2023-03-10","value":-12.277594,"marketCap":643566926},{"date":"2023-03-17","value":-13.605872,"marketCap":713192588},{"date":"2023-03-24","value":-13.210978,"marketCap":692493067},{"date":"2023-03-31","value":-13.785369,"marketCap":722601461},{"date":"2023-04-06","value":-12.923783,"marketCap":677438870},{"date":"2023-04-14","value":-13.426375,"marketCap":703783715},{"date":"2023-04-21","value":-12.205795,"marketCap":639803377},{"date":"2023-04-28","value":-12.433741,"marketCap":651751847},{"date":"2023-05-05","value":-14.153682,"marketCap":741907723},{"date":"2023-05-12","value":-17.709866,"marketCap":730638238},{"date":"2023-05-19","value":-18.802506,"marketCap":775716176},{"date":"2023-05-26","value":-18.893559,"marketCap":779472671},{"date":"2023-06-02","value":-17.800919,"marketCap":734394733},{"date":"2023-06-09","value":-20.486992,"marketCap":845211330},{"date":"2023-06-16","value":-20.395938,"marketCap":841454835},{"date":"2023-06-23","value":-21.579631,"marketCap":890289267},{"date":"2023-06-30","value":-21.579631,"marketCap":890289267},{"date":"2023-07-07","value":-20.942258,"marketCap":863993804},{"date":"2023-07-14","value":-22.353584,"marketCap":922219473},{"date":"2023-07-21","value":-24.903077,"marketCap":1027401327},{"date":"2023-07-28","value":-24.083597,"marketCap":993592874},{"date":"2023-08-04","value":-23.719384,"marketCap":978566895},{"date":"2023-08-11","value":-37.203582,"marketCap":982323390},{"date":"2023-08-18","value":-35.780883,"marketCap":944758442},{"date":"2023-08-25","value":-44.174808,"marketCap":1166391635},{"date":"2023-09-01","value":-42.894379,"marketCap":1132583182},{"date":"2023-09-08","value":-41.75622,"marketCap":1102531223},{"date":"2023-09-15","value":-38.839686,"marketCap":1025523080},{"date":"2023-09-22","value":-35.994288,"marketCap":950393184},{"date":"2023-09-29","value":-35.780883,"marketCap":944758442},{"date":"2023-10-06","value":-36.919043,"marketCap":974810400},{"date":"2023-10-13","value":-34.073644,"marketCap":899680504},{"date":"2023-10-20","value":-36.349963,"marketCap":959784421},{"date":"2023-10-27","value":-38.199472,"marketCap":1008618853},{"date":"2023-11-03","value":-39.479901,"marketCap":1042427307},{"date":"2023-11-10","value":-69.088469,"marketCap":1190808851},{"date":"2023-11-17","value":-72.793529,"marketCap":1254669263},{"date":"2023-11-24","value":-75.190921,"marketCap":1295990706},{"date":"2023-12-01","value":-74.864003,"marketCap":1290355963},{"date":"2023-12-08","value":-74.210169,"marketCap":1279086479},{"date":"2023-12-15","value":-72.466612,"marketCap":1249034521},{"date":"2023-12-22","value":-72.793529,"marketCap":1254669263},{"date":"2023-12-29","value":-74.864003,"marketCap":1290355963},{"date":"2024-01-05","value":-74.210169,"marketCap":1279086479},{"date":"2024-01-12","value":-83.581791,"marketCap":1440615755},{"date":"2024-01-19","value":-84.017681,"marketCap":1448128745},{"date":"2024-01-26","value":-87.940685,"marketCap":1515745651},{"date":"2024-02-02","value":-89.357326,"marketCap":1540162868},{"date":"2024-02-09","value":-84.45357,"marketCap":1455641735},{"date":"2024-02-16","value":-79.876731,"marketCap":1376755344},{"date":"2024-02-23","value":-80.421593,"marketCap":1386146581},{"date":"2024-03-01","value":-112.134525,"marketCap":1534785246},{"date":"2024-03-08","value":-126.521089,"marketCap":1731694145},{"date":"2024-03-15","value":-118.857219,"marketCap":1626798750},{"date":"2024-03-22","value":-115.76478,"marketCap":1584472538},{"date":"2024-03-28","value":-110.521079,"marketCap":1512702005},{"date":"2024-04-05","value":-107.563094,"marketCap":1472216064},{"date":"2024-04-12","value":-111.058894,"marketCap":1520063086},{"date":"2024-04-19","value":-103.663932,"marketCap":1418848231},{"date":"2024-04-26","value":-98.845653,"marketCap":1352900451},{"date":"2024-05-03","value":-101.546354,"marketCap":1389864944},{"date":"2024-05-10","value":-152.948756,"marketCap":1254944544},{"date":"2024-05-17","value":-160.607457,"marketCap":1317784182},{"date":"2024-05-24","value":-156.102339,"marketCap":1280819689},{"date":"2024-05-31","value":-152.498244,"marketCap":1251248094},{"date":"2024-06-07","value":-153.624524,"marketCap":1260489218},{"date":"2024-06-14","value":-152.498244,"marketCap":1251248094},{"date":"2024-06-21","value":-149.795173,"marketCap":1229069398},{"date":"2024-06-28","value":-161.283224,"marketCap":1323328856},{"date":"2024-07-05","value":-161.958992,"marketCap":1328873530},{"date":"2024-07-12","value":-160.156945,"marketCap":1314087733},{"date":"2024-07-15","value":-162.63476,"marketCap":1334418204},{"date":"2024-08-02","value":-142.586985,"marketCap":1169926209},{"date":"2024-08-09","value":373.959853,"marketCap":1249399870},{"date":"2024-08-16","value":407.151556,"marketCap":1360293349},{"date":"2024-08-23","value":405.491971,"marketCap":1354748675},{"date":"2024-08-30","value":390.555705,"marketCap":1304846609},{"date":"2024-09-06","value":372.853463,"marketCap":1245703420},{"date":"2024-09-13","value":377.279024,"marketCap":1260489218},{"date":"2024-09-20","value":403.279191,"marketCap":1347355777},{"date":"2024-09-27","value":396.64085,"marketCap":1325177081},{"date":"2024-10-04","value":395.53446,"marketCap":1321480631},{"date":"2024-10-11","value":399.960021,"marketCap":1336266429},{"date":"2024-10-18","value":383.917364,"marketCap":1282667914},{"date":"2024-10-25","value":367.874708,"marketCap":1229069398},{"date":"2024-10-31","value":384.470559,"marketCap":1284516138},{"date":"2024-11-08","value":138.410574,"marketCap":1240158746},{"date":"2024-11-15","value":134.491348,"marketCap":1205042478},{"date":"2024-11-22","value":131.603497,"marketCap":1179167333},{"date":"2024-11-29","value":128.303096,"marketCap":1149595738},{"date":"2024-12-06","value":133.047422,"marketCap":1192104905},{"date":"2024-12-13","value":132.016047,"marketCap":1182863782},{"date":"2024-12-20","value":120.464643,"marketCap":1079363201},{"date":"2024-12-27","value":121.289743,"marketCap":1086756100},{"date":"2025-01-03","value":123.146219,"marketCap":1103390122},{"date":"2025-01-10","value":122.733669,"marketCap":1099693672},{"date":"2025-01-17","value":123.558769,"marketCap":1107086571},{"date":"2025-01-24","value":130.365847,"marketCap":1168077985},{"date":"2025-01-31","value":139.648225,"marketCap":1251248094},{"date":"2025-02-07","value":138.410574,"marketCap":1240158746},{"date":"2025-02-14","value":130.365847,"marketCap":1168077985},{"date":"2025-02-21","value":138.616849,"marketCap":1242006971},{"date":"2025-02-28","value":72.38901,"marketCap":868523339},{"date":"2025-03-04","value":68.112866,"marketCap":817218163}]},{"symbol":"GOOGL","name":"谷歌A","items":[{"date":"2020-03-06","value":25.957386,"marketCap":891454494408},{"date":"2020-03-13","value":24.354676,"marketCap":836412630387},{"date":"2020-03-20","value":21.41826,"marketCap":735567301308},{"date":"2020-03-27","value":22.223443,"marketCap":763219695207},{"date":"2020-04-03","value":21.918987,"marketCap":752763786072},{"date":"2020-04-09","value":24.194822,"marketCap":830922759191},{"date":"2020-04-17","value":25.638065,"marketCap":880488073396},{"date":"2020-04-24","value":25.574745,"marketCap":878313477838},{"date":"2020-05-01","value":26.080043,"marketCap":900335232883},{"date":"2020-05-08","value":27.412467,"marketCap":946333199644},{"date":"2020-05-15","value":27.151446,"marketCap":937322210757},{"date":"2020-05-22","value":27.917218,"marketCap":963758212196},{"date":"2020-05-29","value":28.300892,"marketCap":977003381260},{"date":"2020-06-05","value":28.45834,"marketCap":982438814611},{"date":"2020-06-12","value":27.940883,"marketCap":964575153544},{"date":"2020-06-19","value":28.239039,"marketCap":974868089176},{"date":"2020-06-26","value":26.916455,"marketCap":929209876607},{"date":"2020-07-02","value":29.014709,"marketCap":1001645800981},{"date":"2020-07-10","value":30.458173,"marketCap":1051477057028},{"date":"2020-07-17","value":29.98075,"marketCap":1034995459127},{"date":"2020-07-24","value":29.858206,"marketCap":1030764985386},{"date":"2020-07-31","value":32.041119,"marketCap":1010384661444},{"date":"2020-08-07","value":32.277615,"marketCap":1017842297056},{"date":"2020-08-14","value":32.486487,"marketCap":1024428866580},{"date":"2020-08-21","value":34.035122,"marketCap":1073263529295},{"date":"2020-08-28","value":35.413907,"marketCap":1116742151070},{"date":"2020-09-04","value":34.209461,"marketCap":1078761135139},{"date":"2020-09-11","value":32.746231,"marketCap":1032619641708},{"date":"2020-09-18","value":31.393035,"marketCap":989947966017},{"date":"2020-09-25","value":31.101817,"marketCap":980764704149},{"date":"2020-10-02","value":31.425986,"marketCap":990987026844},{"date":"2020-10-09","value":32.629688,"marketCap":1028944582894},{"date":"2020-10-16","value":33.870239,"marketCap":1068064111799},{"date":"2020-10-23","value":35.306949,"marketCap":1113369334208},{"date":"2020-10-30","value":30.655381,"marketCap":1094795611780},{"date":"2020-11-06","value":33.349031,"marketCap":1190993935394},{"date":"2020-11-13","value":33.611665,"marketCap":1200373392743},{"date":"2020-11-20","value":32.941774,"marketCap":1176449578677},{"date":"2020-11-27","value":33.904252,"marketCap":1210822557287},{"date":"2020-12-04","value":34.582211,"marketCap":1235034516129},{"date":"2020-12-11","value":33.680187,"marketCap":1202820522013},{"date":"2020-12-18","value":32.739916,"marketCap":1169240623197},{"date":"2020-12-24","value":32.889381,"marketCap":1174578461075},{"date":"2020-12-31","value":33.189064,"marketCap":1185281042276},{"date":"2021-01-08","value":34.13865,"marketCap":1219193599038},{"date":"2021-01-15","value":32.801347,"marketCap":1171434518039},{"date":"2021-01-22","value":35.924674,"marketCap":1282977877966},{"date":"2021-01-29","value":34.68873,"marketCap":1238838599638},{"date":"2021-02-05","value":35.043348,"marketCap":1411160582800},{"date":"2021-02-12","value":35.146409,"marketCap":1415310750040},{"date":"2021-02-19","value":35.068717,"marketCap":1412182178518},{"date":"2021-02-26","value":33.970067,"marketCap":1367940633586},{"date":"2021-03-05","value":35.200001,"marketCap":1417468848805},{"date":"2021-03-12","value":34.415671,"marketCap":1385884636396},{"date":"2021-03-19","value":34.065101,"marketCap":1371767571593},{"date":"2021-03-26","value":33.983682,"marketCap":1368488890752},{"date":"2021-04-01","value":35.719124,"marketCap":1438373411465},{"date":"2021-04-09","value":38.136632,"marketCap":1535724035054},{"date":"2021-04-16","value":38.337234,"marketCap":1543802094673},{"date":"2021-04-23","value":38.452907,"marketCap":1548460121345},{"date":"2021-04-30","value":31.064221,"marketCap":1595551586482},{"date":"2021-05-07","value":30.98162,"marketCap":1591308930517},{"date":"2021-05-14","value":29.965396,"marketCap":1539112635133},{"date":"2021-05-21","value":30.253991,"marketCap":1553935735086},{"date":"2021-05-28","value":31.095898,"marketCap":1597178597386},{"date":"2021-06-04","value":31.596929,"marketCap":1622913070269},{"date":"2021-06-11","value":32.235761,"marketCap":1655725403232},{"date":"2021-06-18","value":32.030706,"marketCap":1645193152329},{"date":"2021-06-25","value":32.534121,"marketCap":1671050054184},{"date":"2021-07-02","value":33.122331,"marketCap":1701262269503},{"date":"2021-07-09","value":33.265345,"marketCap":1708607890714},{"date":"2021-07-16","value":33.747371,"marketCap":1733366221841},{"date":"2021-07-23","value":35.315439,"marketCap":1813906890213},{"date":"2021-07-30","value":28.599812,"marketCap":1799757557851},{"date":"2021-08-06","value":28.895971,"marketCap":1818394583073},{"date":"2021-08-13","value":29.254468,"marketCap":1840954407236},{"date":"2021-08-20","value":29.224797,"marketCap":1839087256679},{"date":"2021-08-27","value":30.571071,"marketCap":1923806905518},{"date":"2021-09-03","value":30.56478,"marketCap":1923411019918},{"date":"2021-09-10","value":29.958951,"marketCap":1885286798579},{"date":"2021-09-17","value":29.904026,"marketCap":1881830445539},{"date":"2021-09-24","value":30.178893,"marketCap":1899127582031},{"date":"2021-10-01","value":28.926232,"marketCap":1820298825866},{"date":"2021-10-08","value":29.649056,"marketCap":1865785464198},{"date":"2021-10-15","value":29.988113,"marketCap":1887121979908},{"date":"2021-10-22","value":29.259018,"marketCap":1841240736976},{"date":"2021-10-29","value":27.850955,"marketCap":1966778727737},{"date":"2021-11-05","value":28.017275,"marketCap":1978523960610},{"date":"2021-11-12","value":28.036624,"marketCap":1979890288002},{"date":"2021-11-19","value":28.088603,"marketCap":1983560948253},{"date":"2021-11-26","value":26.784646,"marketCap":1891478131891},{"date":"2021-12-03","value":26.741168,"marketCap":1888407774015},{"date":"2021-12-10","value":27.882994,"marketCap":1969041263029},{"date":"2021-12-17","value":26.739492,"marketCap":1888289467486},{"date":"2021-12-23","value":27.638758,"marketCap":1951793831246},{"date":"2021-12-31","value":27.214799,"marketCap":1921854645843},{"date":"2022-01-07","value":25.756317,"marketCap":1818859588873},{"date":"2022-01-14","value":26.248084,"marketCap":1853587230503},{"date":"2022-01-21","value":24.481061,"marketCap":1728803586210},{"date":"2022-01-28","value":25.062746,"marketCap":1769881029810},{"date":"2022-02-04","value":24.890543,"marketCap":1892502627287},{"date":"2022-02-11","value":23.334275,"marketCap":1774174927832},{"date":"2022-02-18","value":22.677785,"marketCap":1724260038375},{"date":"2022-02-25","value":23.382692,"marketCap":1777856234094},{"date":"2022-03-04","value":22.951727,"marketCap":1745088677224},{"date":"2022-03-11","value":22.630078,"marketCap":1720632756574},{"date":"2022-03-18","value":23.723495,"marketCap":1803768476891},{"date":"2022-03-25","value":24.619302,"marketCap":1871879411579},{"date":"2022-04-01","value":24.412796,"marketCap":1856178100350},{"date":"2022-04-08","value":23.225744,"marketCap":1765922962444},{"date":"2022-04-14","value":22.06943,"marketCap":1678005004800},{"date":"2022-04-22","value":20.791188,"marketCap":1580816428689},{"date":"2022-04-29","value":20.233611,"marketCap":1508193106078},{"date":"2022-05-06","value":20.443513,"marketCap":1523838979062},{"date":"2022-05-13","value":20.543597,"marketCap":1531299200193},{"date":"2022-05-20","value":19.276573,"marketCap":1436856441064},{"date":"2022-05-27","value":19.885323,"marketCap":1482232111125},{"date":"2022-06-03","value":20.239725,"marketCap":1508648841380},{"date":"2022-06-10","value":19.663047,"marketCap":1465663844081},{"date":"2022-06-17","value":18.991465,"marketCap":1415604786888},{"date":"2022-06-24","value":20.89187,"marketCap":1557259078236},{"date":"2022-07-01","value":19.241276,"marketCap":1434225503490},{"date":"2022-07-08","value":21.156621,"marketCap":1576993336987},{"date":"2022-07-15","value":19.83272,"marketCap":1478311119319},{"date":"2022-07-22","value":19.103098,"marketCap":1423925797602},{"date":"2022-07-29","value":21.09601,"marketCap":1519250240000},{"date":"2022-08-05","value":21.341104,"marketCap":1536900930000},{"date":"2022-08-12","value":22.122473,"marketCap":1593172030000},{"date":"2022-08-19","value":21.307703,"marketCap":1534495570000},{"date":"2022-08-26","value":20.067644,"marketCap":1445191440000},{"date":"2022-09-02","value":19.605514,"marketCap":1411910690000},{"date":"2022-09-09","value":20.138341,"marketCap":1450282790000},{"date":"2022-09-16","value":18.690826,"marketCap":1346038490000},{"date":"2022-09-23","value":17.921221,"marketCap":1290614650000},{"date":"2022-09-30","value":17.367531,"marketCap":1250740100000},{"date":"2022-10-07","value":17.949719,"marketCap":1292666990000},{"date":"2022-10-14","value":17.542625,"marketCap":1263349700000},{"date":"2022-10-21","value":18.347267,"marketCap":1321296770000},{"date":"2022-10-28","value":18.630339,"marketCap":1248046410000},{"date":"2022-11-04","value":16.738845,"marketCap":1121335260000},{"date":"2022-11-11","value":18.656249,"marketCap":1249782150000},{"date":"2022-11-18","value":18.857864,"marketCap":1263288310000},{"date":"2022-11-25","value":18.842765,"marketCap":1262276820000},{"date":"2022-12-02","value":19.441237,"marketCap":1302368460000},{"date":"2022-12-09","value":17.957297,"marketCap":1202959330000},{"date":"2022-12-16","value":17.493458,"marketCap":1171886780000},{"date":"2022-12-23","value":17.292637,"marketCap":1158433770000},{"date":"2022-12-30","value":17.092161,"marketCap":1145003890000},{"date":"2023-01-06","value":16.949278,"marketCap":1135432140000},{"date":"2023-01-13","value":17.860093,"marketCap":1196447640000},{"date":"2023-01-20","value":19.052713,"marketCap":1276341220000},{"date":"2023-01-27","value":19.320811,"marketCap":1294301150000},{"date":"2023-02-03","value":22.419519,"marketCap":1344543380000},{"date":"2023-02-10","value":20.22425,"marketCap":1212888710000},{"date":"2023-02-17","value":20.172293,"marketCap":1209772770000},{"date":"2023-02-24","value":19.055574,"marketCap":1142800870000},{"date":"2023-03-03","value":20.035745,"marketCap":1201583710000},{"date":"2023-03-10","value":19.39182,"marketCap":1162966250000},{"date":"2023-03-17","value":21.784507,"marketCap":1306460460000},{"date":"2023-03-24","value":22.578374,"marketCap":1354070240000},{"date":"2023-03-31","value":22.178374,"marketCap":1330081470000},{"date":"2023-04-06","value":22.357299,"marketCap":1340811930000},{"date":"2023-04-14","value":23.01727,"marketCap":1380391690000},{"date":"2023-04-21","value":22.545346,"marketCap":1352089510000},{"date":"2023-04-28","value":23.395155,"marketCap":1370651950000},{"date":"2023-05-05","value":22.740598,"marketCap":1332303410000},{"date":"2023-05-12","value":25.296187,"marketCap":1482027710000},{"date":"2023-05-19","value":26.688951,"marketCap":1563625570000},{"date":"2023-05-26","value":26.847866,"marketCap":1572935940000},{"date":"2023-06-02","value":26.877822,"marketCap":1574690940000},{"date":"2023-06-09","value":26.523372,"marketCap":1553924800000},{"date":"2023-06-16","value":27.179742,"marketCap":1592379530000},{"date":"2023-06-23","value":26.761309,"marketCap":1567864830000},{"date":"2023-06-30","value":25.902641,"marketCap":1517558040000},{"date":"2023-07-07","value":26.112505,"marketCap":1529853350000},{"date":"2023-07-14","value":27.019438,"marketCap":1582987840000},{"date":"2023-07-21","value":25.866162,"marketCap":1515420820000},{"date":"2023-07-28","value":26.812972,"marketCap":1634331070000},{"date":"2023-08-04","value":26.650644,"marketCap":1624436720000},{"date":"2023-08-11","value":26.926658,"marketCap":1641260600000},{"date":"2023-08-18","value":26.976227,"marketCap":1644281980000},{"date":"2023-08-25","value":26.956731,"marketCap":1643093600000},{"date":"2023-09-01","value":28.332397,"marketCap":1726944620000},{"date":"2023-09-08","value":28.120966,"marketCap":1714057260000},{"date":"2023-09-15","value":28.704774,"marketCap":1749642090000},{"date":"2023-09-22","value":27.120158,"marketCap":1653055000000},{"date":"2023-09-29","value":27.498183,"marketCap":1676096740000},{"date":"2023-10-06","value":28.079687,"marketCap":1711541160000},{"date":"2023-10-13","value":28.925998,"marketCap":1763126360000},{"date":"2023-10-20","value":28.612619,"marketCap":1744024980000},{"date":"2023-10-27","value":23.033889,"marketCap":1537097480000},{"date":"2023-11-03","value":24.005051,"marketCap":1601905090000},{"date":"2023-11-10","value":24.551716,"marketCap":1638385090000},{"date":"2023-11-17","value":25.83392,"marketCap":1723949130000},{"date":"2023-11-24","value":25.768316,"marketCap":1719571290000},{"date":"2023-12-01","value":24.976072,"marketCap":1666703230000},{"date":"2023-12-08","value":25.812472,"marketCap":1722517880000},{"date":"2023-12-15","value":24.854261,"marketCap":1658574540000},{"date":"2023-12-22","value":26.455032,"marketCap":1765397220000},{"date":"2023-12-29","value":26.391086,"marketCap":1761129930000},{"date":"2024-01-05","value":25.722344,"marketCap":1716503490000},{"date":"2024-01-12","value":26.784392,"marketCap":1787376030000},{"date":"2024-01-19","value":27.040107,"marketCap":1804440430000},{"date":"2024-01-26","value":28.636009,"marketCap":1910938170000},{"date":"2024-02-02","value":23.901786,"marketCap":1763832330000},{"date":"2024-02-09","value":24.683624,"marketCap":1821528040000},{"date":"2024-02-16","value":24.143837,"marketCap":1781694480000},{"date":"2024-02-23","value":24.370842,"marketCap":1798446300000},{"date":"2024-03-01","value":23.429215,"marketCap":1728958900000},{"date":"2024-03-08","value":22.706465,"marketCap":1675623600000},{"date":"2024-03-15","value":24.204815,"marketCap":1786194340000},{"date":"2024-03-22","value":24.955292,"marketCap":1841575740000},{"date":"2024-03-28","value":25.500843,"marketCap":1881834680000},{"date":"2024-04-05","value":25.469688,"marketCap":1879535600000},{"date":"2024-04-12","value":26.963487,"marketCap":1989770510000},{"date":"2024-04-19","value":26.396033,"marketCap":1947895280000},{"date":"2024-04-26","value":23.571393,"marketCap":1942424250000},{"date":"2024-05-03","value":25.112544,"marketCap":2069424308760},{"date":"2024-05-10","value":25.598431,"marketCap":2109464270093},{"date":"2024-05-17","value":26.206062,"marketCap":2159536716507},{"date":"2024-05-24","value":26.129306,"marketCap":2153211600029},{"date":"2024-05-31","value":25.909267,"marketCap":2135079068077},{"date":"2024-06-07","value":26.613692,"marketCap":2193127892256},{"date":"2024-06-14","value":26.375521,"marketCap":2173501161030},{"date":"2024-06-21","value":26.534893,"marketCap":2186634384659},{"date":"2024-06-28","value":27.903798,"marketCap":2299440393743},{"date":"2024-07-05","value":27.973463,"marketCap":2305181211452},{"date":"2024-07-12","value":27.946878,"marketCap":2302990432849},{"date":"2024-07-15","value":27.870532,"marketCap":2296699095643},{"date":"2024-08-02","value":24.088142,"marketCap":2111494250000},{"date":"2024-08-09","value":22.869801,"marketCap":2004698150000},{"date":"2024-08-16","value":22.771107,"marketCap":1996046950000},{"date":"2024-08-23","value":23.110723,"marketCap":2025816650000},{"date":"2024-08-30","value":22.822587,"marketCap":2000559500000},{"date":"2024-09-06","value":22.168452,"marketCap":1943220000000},{"date":"2024-09-13","value":21.777852,"marketCap":1908981150000},{"date":"2024-09-20","value":22.840012,"marketCap":2002086900000},{"date":"2024-09-27","value":22.922868,"marketCap":2009349800000},{"date":"2024-10-04","value":23.378354,"marketCap":2049276350000},{"date":"2024-10-11","value":22.831586,"marketCap":2001348300000},{"date":"2024-10-18","value":22.981537,"marketCap":2014492600000},{"date":"2024-10-25","value":22.9667,"marketCap":2013192050000},{"date":"2024-10-31","value":22.75257,"marketCap":2144861980000},{"date":"2024-11-08","value":23.560532,"marketCap":2221027770000},{"date":"2024-11-15","value":22.903287,"marketCap":2159069960000},{"date":"2024-11-22","value":21.861572,"marketCap":2060868570000},{"date":"2024-11-29","value":22.028867,"marketCap":2076639310000},{"date":"2024-12-06","value":22.515652,"marketCap":2122528020000},{"date":"2024-12-13","value":25.024389,"marketCap":2359024140000},{"date":"2024-12-20","value":24.548222,"marketCap":2314136370000},{"date":"2024-12-27","value":25.48707,"marketCap":2402640600000},{"date":"2025-01-03","value":24.668273,"marketCap":2325453430000},{"date":"2025-01-10","value":25.269292,"marketCap":2382110910000},{"date":"2025-01-17","value":25.137769,"marketCap":2369712310000},{"date":"2025-01-24","value":25.801988,"marketCap":2432327580000},{"date":"2025-01-31","value":26.186652,"marketCap":2468589510000},{"date":"2025-02-07","value":23.4224,"marketCap":2345003870000},{"date":"2025-02-14","value":22.759258,"marketCap":2278611380000},{"date":"2025-02-21","value":22.585551,"marketCap":2261220160000},{"date":"2025-02-28","value":20.609829,"marketCap":2063414870000},{"date":"2025-03-04","value":20.425118,"marketCap":2044921950000}]},{"symbol":"GOOG","name":"谷歌","items":[{"date":"2020-03-06","value":25.957386,"marketCap":891454494408},{"date":"2020-03-13","value":24.354676,"marketCap":836412630387},{"date":"2020-03-20","value":21.41826,"marketCap":735567301308},{"date":"2020-03-27","value":22.223443,"marketCap":763219695207},{"date":"2020-04-03","value":21.918987,"marketCap":752763786072},{"date":"2020-04-09","value":24.194822,"marketCap":830922759191},{"date":"2020-04-17","value":25.638065,"marketCap":880488073396},{"date":"2020-04-24","value":25.574745,"marketCap":878313477838},{"date":"2020-05-01","value":26.080043,"marketCap":900335232883},{"date":"2020-05-08","value":27.412467,"marketCap":946333199644},{"date":"2020-05-15","value":27.151446,"marketCap":937322210757},{"date":"2020-05-22","value":27.917218,"marketCap":963758212196},{"date":"2020-05-29","value":28.300892,"marketCap":977003381260},{"date":"2020-06-05","value":28.45834,"marketCap":982438814611},{"date":"2020-06-12","value":27.940883,"marketCap":964575153544},{"date":"2020-06-19","value":28.239039,"marketCap":974868089176},{"date":"2020-06-26","value":26.916455,"marketCap":929209876607},{"date":"2020-07-02","value":29.014709,"marketCap":1001645800981},{"date":"2020-07-10","value":30.458173,"marketCap":1051477057028},{"date":"2020-07-17","value":29.98075,"marketCap":1034995459127},{"date":"2020-07-24","value":29.858206,"marketCap":1030764985386},{"date":"2020-07-31","value":32.041119,"marketCap":1010384661444},{"date":"2020-08-07","value":32.277615,"marketCap":1017842297056},{"date":"2020-08-14","value":32.486487,"marketCap":1024428866580},{"date":"2020-08-21","value":34.035122,"marketCap":1073263529295},{"date":"2020-08-28","value":35.413907,"marketCap":1116742151070},{"date":"2020-09-04","value":34.209461,"marketCap":1078761135139},{"date":"2020-09-11","value":32.746231,"marketCap":1032619641708},{"date":"2020-09-18","value":31.393035,"marketCap":989947966017},{"date":"2020-09-25","value":31.101817,"marketCap":980764704149},{"date":"2020-10-02","value":31.425986,"marketCap":990987026844},{"date":"2020-10-09","value":32.629688,"marketCap":1028944582894},{"date":"2020-10-16","value":33.870239,"marketCap":1068064111799},{"date":"2020-10-23","value":35.306949,"marketCap":1113369334208},{"date":"2020-10-30","value":30.655381,"marketCap":1094795611780},{"date":"2020-11-06","value":33.349031,"marketCap":1190993935394},{"date":"2020-11-13","value":33.611665,"marketCap":1200373392743},{"date":"2020-11-20","value":32.941774,"marketCap":1176449578677},{"date":"2020-11-27","value":33.904252,"marketCap":1210822557287},{"date":"2020-12-04","value":34.582211,"marketCap":1235034516129},{"date":"2020-12-11","value":33.680187,"marketCap":1202820522013},{"date":"2020-12-18","value":32.739916,"marketCap":1169240623197},{"date":"2020-12-24","value":32.889381,"marketCap":1174578461075},{"date":"2020-12-31","value":33.189064,"marketCap":1185281042276},{"date":"2021-01-08","value":34.13865,"marketCap":1219193599038},{"date":"2021-01-15","value":32.801347,"marketCap":1171434518039},{"date":"2021-01-22","value":35.924674,"marketCap":1282977877966},{"date":"2021-01-29","value":34.68873,"marketCap":1238838599638},{"date":"2021-02-05","value":35.043348,"marketCap":1411160582800},{"date":"2021-02-12","value":35.146409,"marketCap":1415310750040},{"date":"2021-02-19","value":35.068717,"marketCap":1412182178518},{"date":"2021-02-26","value":33.970067,"marketCap":1367940633586},{"date":"2021-03-05","value":35.200001,"marketCap":1417468848805},{"date":"2021-03-12","value":34.415671,"marketCap":1385884636396},{"date":"2021-03-19","value":34.065101,"marketCap":1371767571593},{"date":"2021-03-26","value":33.983682,"marketCap":1368488890752},{"date":"2021-04-01","value":35.719124,"marketCap":1438373411465},{"date":"2021-04-09","value":38.136632,"marketCap":1535724035054},{"date":"2021-04-16","value":38.337234,"marketCap":1543802094673},{"date":"2021-04-23","value":38.452907,"marketCap":1548460121345},{"date":"2021-04-30","value":31.064221,"marketCap":1595551586482},{"date":"2021-05-07","value":30.98162,"marketCap":1591308930517},{"date":"2021-05-14","value":29.965396,"marketCap":1539112635133},{"date":"2021-05-21","value":30.253991,"marketCap":1553935735086},{"date":"2021-05-28","value":31.095898,"marketCap":1597178597386},{"date":"2021-06-04","value":31.596929,"marketCap":1622913070269},{"date":"2021-06-11","value":32.235761,"marketCap":1655725403232},{"date":"2021-06-18","value":32.030706,"marketCap":1645193152329},{"date":"2021-06-25","value":32.534121,"marketCap":1671050054184},{"date":"2021-07-02","value":33.122331,"marketCap":1701262269503},{"date":"2021-07-09","value":33.265345,"marketCap":1708607890714},{"date":"2021-07-16","value":33.747371,"marketCap":1733366221841},{"date":"2021-07-23","value":35.315439,"marketCap":1813906890213},{"date":"2021-07-30","value":28.599812,"marketCap":1799757557851},{"date":"2021-08-06","value":28.895971,"marketCap":1818394583073},{"date":"2021-08-13","value":29.254468,"marketCap":1840954407236},{"date":"2021-08-20","value":29.224797,"marketCap":1839087256679},{"date":"2021-08-27","value":30.571071,"marketCap":1923806905518},{"date":"2021-09-03","value":30.56478,"marketCap":1923411019918},{"date":"2021-09-10","value":29.958951,"marketCap":1885286798579},{"date":"2021-09-17","value":29.904026,"marketCap":1881830445539},{"date":"2021-09-24","value":30.178893,"marketCap":1899127582031},{"date":"2021-10-01","value":28.926232,"marketCap":1820298825866},{"date":"2021-10-08","value":29.649056,"marketCap":1865785464198},{"date":"2021-10-15","value":29.988113,"marketCap":1887121979908},{"date":"2021-10-22","value":29.259018,"marketCap":1841240736976},{"date":"2021-10-29","value":27.850955,"marketCap":1966778727737},{"date":"2021-11-05","value":28.017275,"marketCap":1978523960610},{"date":"2021-11-12","value":28.036624,"marketCap":1979890288002},{"date":"2021-11-19","value":28.088603,"marketCap":1983560948253},{"date":"2021-11-26","value":26.784646,"marketCap":1891478131891},{"date":"2021-12-03","value":26.741168,"marketCap":1888407774015},{"date":"2021-12-10","value":27.882994,"marketCap":1969041263029},{"date":"2021-12-17","value":26.739492,"marketCap":1888289467486},{"date":"2021-12-23","value":27.638758,"marketCap":1951793831246},{"date":"2021-12-31","value":27.214799,"marketCap":1921854645843},{"date":"2022-01-07","value":25.756317,"marketCap":1818859588873},{"date":"2022-01-14","value":26.248084,"marketCap":1853587230503},{"date":"2022-01-21","value":24.481061,"marketCap":1728803586210},{"date":"2022-01-28","value":25.062746,"marketCap":1769881029810},{"date":"2022-02-04","value":24.890543,"marketCap":1892502627287},{"date":"2022-02-11","value":23.334275,"marketCap":1774174927832},{"date":"2022-02-18","value":22.677785,"marketCap":1724260038375},{"date":"2022-02-25","value":23.382692,"marketCap":1777856234094},{"date":"2022-03-04","value":22.951727,"marketCap":1745088677224},{"date":"2022-03-11","value":22.630078,"marketCap":1720632756574},{"date":"2022-03-18","value":23.723495,"marketCap":1803768476891},{"date":"2022-03-25","value":24.619302,"marketCap":1871879411579},{"date":"2022-04-01","value":24.412796,"marketCap":1856178100350},{"date":"2022-04-08","value":23.225744,"marketCap":1765922962444},{"date":"2022-04-14","value":22.06943,"marketCap":1678005004800},{"date":"2022-04-22","value":20.791188,"marketCap":1580816428689},{"date":"2022-04-29","value":20.233611,"marketCap":1508193106078},{"date":"2022-05-06","value":20.443513,"marketCap":1523838979062},{"date":"2022-05-13","value":20.543597,"marketCap":1531299200193},{"date":"2022-05-20","value":19.276573,"marketCap":1436856441064},{"date":"2022-05-27","value":19.885323,"marketCap":1482232111125},{"date":"2022-06-03","value":20.239725,"marketCap":1508648841380},{"date":"2022-06-10","value":19.663047,"marketCap":1465663844081},{"date":"2022-06-17","value":18.991465,"marketCap":1415604786888},{"date":"2022-06-24","value":20.89187,"marketCap":1557259078236},{"date":"2022-07-01","value":19.241276,"marketCap":1434225503490},{"date":"2022-07-08","value":21.156621,"marketCap":1576993336987},{"date":"2022-07-15","value":19.83272,"marketCap":1478311119319},{"date":"2022-07-22","value":19.103098,"marketCap":1423925797602},{"date":"2022-07-29","value":21.09601,"marketCap":1519250240000},{"date":"2022-08-05","value":21.341104,"marketCap":1536900930000},{"date":"2022-08-12","value":22.122473,"marketCap":1593172030000},{"date":"2022-08-19","value":21.307703,"marketCap":1534495570000},{"date":"2022-08-26","value":20.067644,"marketCap":1445191440000},{"date":"2022-09-02","value":19.605514,"marketCap":1411910690000},{"date":"2022-09-09","value":20.138341,"marketCap":1450282790000},{"date":"2022-09-16","value":18.690826,"marketCap":1346038490000},{"date":"2022-09-23","value":17.921221,"marketCap":1290614650000},{"date":"2022-09-30","value":17.367531,"marketCap":1250740100000},{"date":"2022-10-07","value":17.949719,"marketCap":1292666990000},{"date":"2022-10-14","value":17.542625,"marketCap":1263349700000},{"date":"2022-10-21","value":18.347267,"marketCap":1321296770000},{"date":"2022-10-28","value":18.630339,"marketCap":1248046410000},{"date":"2022-11-04","value":16.738845,"marketCap":1121335260000},{"date":"2022-11-11","value":18.656249,"marketCap":1249782150000},{"date":"2022-11-18","value":18.857864,"marketCap":1263288310000},{"date":"2022-11-25","value":18.842765,"marketCap":1262276820000},{"date":"2022-12-02","value":19.441237,"marketCap":1302368460000},{"date":"2022-12-09","value":17.957297,"marketCap":1202959330000},{"date":"2022-12-16","value":17.493458,"marketCap":1171886780000},{"date":"2022-12-23","value":17.292637,"marketCap":1158433770000},{"date":"2022-12-30","value":17.092161,"marketCap":1145003890000},{"date":"2023-01-06","value":16.949278,"marketCap":1135432140000},{"date":"2023-01-13","value":17.860093,"marketCap":1196447640000},{"date":"2023-01-20","value":19.052713,"marketCap":1276341220000},{"date":"2023-01-27","value":19.320811,"marketCap":1294301150000},{"date":"2023-02-03","value":22.419519,"marketCap":1344543380000},{"date":"2023-02-10","value":20.22425,"marketCap":1212888710000},{"date":"2023-02-17","value":20.172293,"marketCap":1209772770000},{"date":"2023-02-24","value":19.055574,"marketCap":1142800870000},{"date":"2023-03-03","value":20.035745,"marketCap":1201583710000},{"date":"2023-03-10","value":19.39182,"marketCap":1162966250000},{"date":"2023-03-17","value":21.784507,"marketCap":1306460460000},{"date":"2023-03-24","value":22.578374,"marketCap":1354070240000},{"date":"2023-03-31","value":22.178374,"marketCap":1330081470000},{"date":"2023-04-06","value":22.357299,"marketCap":1340811930000},{"date":"2023-04-14","value":23.01727,"marketCap":1380391690000},{"date":"2023-04-21","value":22.545346,"marketCap":1352089510000},{"date":"2023-04-28","value":23.395155,"marketCap":1370651950000},{"date":"2023-05-05","value":22.740598,"marketCap":1332303410000},{"date":"2023-05-12","value":25.296187,"marketCap":1482027710000},{"date":"2023-05-19","value":26.688951,"marketCap":1563625570000},{"date":"2023-05-26","value":26.847866,"marketCap":1572935940000},{"date":"2023-06-02","value":26.877822,"marketCap":1574690940000},{"date":"2023-06-09","value":26.523372,"marketCap":1553924800000},{"date":"2023-06-16","value":27.179742,"marketCap":1592379530000},{"date":"2023-06-23","value":26.761309,"marketCap":1567864830000},{"date":"2023-06-30","value":25.902641,"marketCap":1517558040000},{"date":"2023-07-07","value":26.112505,"marketCap":1529853350000},{"date":"2023-07-14","value":27.019438,"marketCap":1582987840000},{"date":"2023-07-21","value":25.866162,"marketCap":1515420820000},{"date":"2023-07-28","value":26.812972,"marketCap":1634331070000},{"date":"2023-08-04","value":26.650644,"marketCap":1624436720000},{"date":"2023-08-11","value":26.926658,"marketCap":1641260600000},{"date":"2023-08-18","value":26.976227,"marketCap":1644281980000},{"date":"2023-08-25","value":26.956731,"marketCap":1643093600000},{"date":"2023-09-01","value":28.332397,"marketCap":1726944620000},{"date":"2023-09-08","value":28.120966,"marketCap":1714057260000},{"date":"2023-09-15","value":28.704774,"marketCap":1749642090000},{"date":"2023-09-22","value":27.120158,"marketCap":1653055000000},{"date":"2023-09-29","value":27.498183,"marketCap":1676096740000},{"date":"2023-10-06","value":28.079687,"marketCap":1711541160000},{"date":"2023-10-13","value":28.925998,"marketCap":1763126360000},{"date":"2023-10-20","value":28.612619,"marketCap":1744024980000},{"date":"2023-10-27","value":23.033889,"marketCap":1537097480000},{"date":"2023-11-03","value":24.005051,"marketCap":1601905090000},{"date":"2023-11-10","value":24.551716,"marketCap":1638385090000},{"date":"2023-11-17","value":25.83392,"marketCap":1723949130000},{"date":"2023-11-24","value":25.768316,"marketCap":1719571290000},{"date":"2023-12-01","value":24.976072,"marketCap":1666703230000},{"date":"2023-12-08","value":25.812472,"marketCap":1722517880000},{"date":"2023-12-15","value":24.854261,"marketCap":1658574540000},{"date":"2023-12-22","value":26.455032,"marketCap":1765397220000},{"date":"2023-12-27","value":26.654481,"marketCap":1778706820000},{"date":"2024-01-05","value":25.722344,"marketCap":1716503490000},{"date":"2024-01-12","value":26.784392,"marketCap":1787376030000},{"date":"2024-01-19","value":27.040107,"marketCap":1804440430000},{"date":"2024-01-26","value":28.636009,"marketCap":1910938170000},{"date":"2024-02-02","value":23.901786,"marketCap":1763832330000},{"date":"2024-02-09","value":24.683624,"marketCap":1821528040000},{"date":"2024-02-16","value":24.143837,"marketCap":1781694480000},{"date":"2024-02-23","value":24.370842,"marketCap":1798446300000},{"date":"2024-03-01","value":23.429215,"marketCap":1728958900000},{"date":"2024-03-08","value":22.706465,"marketCap":1675623600000},{"date":"2024-03-15","value":24.204815,"marketCap":1786194340000},{"date":"2024-03-22","value":24.955292,"marketCap":1841575740000},{"date":"2024-03-28","value":25.500843,"marketCap":1881834680000},{"date":"2024-04-05","value":25.469688,"marketCap":1879535600000},{"date":"2024-04-12","value":26.963487,"marketCap":1989770510000},{"date":"2024-04-19","value":26.396033,"marketCap":1947895280000},{"date":"2024-04-26","value":23.571393,"marketCap":1942424250000},{"date":"2024-05-03","value":25.112544,"marketCap":2069424308760},{"date":"2024-05-10","value":25.598431,"marketCap":2109464270093},{"date":"2024-05-17","value":26.206062,"marketCap":2159536716507},{"date":"2024-05-24","value":26.129306,"marketCap":2153211600029},{"date":"2024-05-31","value":25.909267,"marketCap":2135079068077},{"date":"2024-06-07","value":26.613692,"marketCap":2193127892256},{"date":"2024-06-14","value":26.375521,"marketCap":2173501161030},{"date":"2024-06-21","value":26.534893,"marketCap":2186634384659},{"date":"2024-06-28","value":27.903798,"marketCap":2299440393743},{"date":"2024-07-05","value":27.973463,"marketCap":2305181211452},{"date":"2024-07-12","value":27.946878,"marketCap":2302990432849},{"date":"2024-07-15","value":27.870532,"marketCap":2296699095643},{"date":"2024-08-02","value":24.088142,"marketCap":2111494250000},{"date":"2024-08-09","value":22.869801,"marketCap":2004698150000},{"date":"2024-08-16","value":22.771107,"marketCap":1996046950000},{"date":"2024-08-23","value":23.110723,"marketCap":2025816650000},{"date":"2024-08-30","value":22.822587,"marketCap":2000559500000},{"date":"2024-09-06","value":22.168452,"marketCap":1943220000000},{"date":"2024-09-13","value":21.777852,"marketCap":1908981150000},{"date":"2024-09-20","value":22.840012,"marketCap":2002086900000},{"date":"2024-09-27","value":22.922868,"marketCap":2009349800000},{"date":"2024-10-04","value":23.378354,"marketCap":2049276350000},{"date":"2024-10-11","value":22.831586,"marketCap":2001348300000},{"date":"2024-10-18","value":22.981537,"marketCap":2014492600000},{"date":"2024-10-25","value":22.9667,"marketCap":2013192050000},{"date":"2024-10-31","value":22.75257,"marketCap":2144861980000},{"date":"2024-11-08","value":23.560532,"marketCap":2221027770000},{"date":"2024-11-15","value":22.903287,"marketCap":2159069960000},{"date":"2024-11-22","value":21.861572,"marketCap":2060868570000},{"date":"2024-11-29","value":22.028867,"marketCap":2076639310000},{"date":"2024-12-06","value":22.515652,"marketCap":2122528020000},{"date":"2024-12-13","value":25.024389,"marketCap":2359024140000},{"date":"2024-12-20","value":24.548222,"marketCap":2314136370000},{"date":"2024-12-27","value":25.48707,"marketCap":2402640600000},{"date":"2025-01-03","value":24.668273,"marketCap":2325453430000},{"date":"2025-01-10","value":25.269292,"marketCap":2382110910000},{"date":"2025-01-17","value":25.137769,"marketCap":2369712310000},{"date":"2025-01-24","value":25.801988,"marketCap":2432327580000},{"date":"2025-01-31","value":26.186652,"marketCap":2468589510000},{"date":"2025-02-07","value":23.4224,"marketCap":2345003870000},{"date":"2025-02-14","value":22.759258,"marketCap":2278611380000},{"date":"2025-02-21","value":22.585551,"marketCap":2261220160000},{"date":"2025-02-28","value":20.609829,"marketCap":2063414870000},{"date":"2025-03-04","value":20.425118,"marketCap":2044921950000}]},{"symbol":"META","name":"Meta Platforms, Inc.","items":[{"date":"2020-03-06","value":27.924702,"marketCap":516188109838},{"date":"2020-03-13","value":26.257762,"marketCap":485374738214},{"date":"2020-03-20","value":23.088882,"marketCap":426797977172},{"date":"2020-03-27","value":24.177558,"marketCap":446922158824},{"date":"2020-04-03","value":23.775087,"marketCap":439482482604},{"date":"2020-04-09","value":27.014901,"marketCap":499370450950},{"date":"2020-04-17","value":27.642651,"marketCap":510974398692},{"date":"2020-04-24","value":29.312869,"marketCap":541848381831},{"date":"2020-05-01","value":27.497286,"marketCap":576288124491},{"date":"2020-05-08","value":28.867596,"marketCap":605007085755},{"date":"2020-05-15","value":28.66776,"marketCap":600818903904},{"date":"2020-05-22","value":31.934481,"marketCap":669282856203},{"date":"2020-05-29","value":30.599516,"marketCap":641304661797},{"date":"2020-06-05","value":31.371675,"marketCap":657487568541},{"date":"2020-06-12","value":31.073959,"marketCap":651248032314},{"date":"2020-06-19","value":32.461942,"marketCap":680337377007},{"date":"2020-06-26","value":29.397683,"marketCap":616116643553},{"date":"2020-07-02","value":31.75679,"marketCap":665558806637},{"date":"2020-07-10","value":33.341773,"marketCap":698776868917},{"date":"2020-07-17","value":32.928181,"marketCap":690108808030},{"date":"2020-07-24","value":31.388095,"marketCap":657831686570},{"date":"2020-07-31","value":30.723996,"marketCap":722659108552},{"date":"2020-08-07","value":32.512908,"marketCap":764736118183},{"date":"2020-08-14","value":31.640859,"marketCap":744224644294},{"date":"2020-08-21","value":32.33971,"marketCap":760662311564},{"date":"2020-08-28","value":35.567504,"marketCap":836583253113},{"date":"2020-09-04","value":34.243684,"marketCap":805445696223},{"date":"2020-09-11","value":32.291262,"marketCap":759522785236},{"date":"2020-09-18","value":30.585921,"marketCap":719411458519},{"date":"2020-09-25","value":30.863282,"marketCap":725935246742},{"date":"2020-10-02","value":31.483406,"marketCap":740521183730},{"date":"2020-10-09","value":32.029648,"marketCap":753369343070},{"date":"2020-10-16","value":32.208902,"marketCap":757585590480},{"date":"2020-10-23","value":34.493187,"marketCap":811314256808},{"date":"2020-10-30","value":29.649244,"marketCap":749414284666},{"date":"2020-11-06","value":33.063679,"marketCap":835717552598},{"date":"2020-11-13","value":31.208841,"marketCap":788834655233},{"date":"2020-11-20","value":30.391855,"marketCap":768184533368},{"date":"2020-11-27","value":31.305752,"marketCap":791284186930},{"date":"2020-12-04","value":31.518732,"marketCap":796667460078},{"date":"2020-12-11","value":30.825703,"marketCap":779150460152},{"date":"2020-12-18","value":31.146862,"marketCap":787268094264},{"date":"2020-12-24","value":30.132674,"marketCap":761633460225},{"date":"2020-12-31","value":30.781754,"marketCap":778039626010},{"date":"2021-01-08","value":30.151831,"marketCap":762117669979},{"date":"2021-01-15","value":28.325164,"marketCap":715946845782},{"date":"2021-01-22","value":30.932756,"marketCap":781856338189},{"date":"2021-01-29","value":25.239778,"marketCap":735638578441},{"date":"2021-02-05","value":26.194343,"marketCap":763460313863},{"date":"2021-02-12","value":26.428831,"marketCap":770294721745},{"date":"2021-02-19","value":25.555361,"marketCap":744836552383},{"date":"2021-02-26","value":25.170409,"marketCap":733616732776},{"date":"2021-03-05","value":25.821115,"marketCap":752582214650},{"date":"2021-03-12","value":26.223654,"marketCap":764314614848},{"date":"2021-03-19","value":28.3448,"marketCap":826137529484},{"date":"2021-03-26","value":27.652081,"marketCap":805947549532},{"date":"2021-04-01","value":29.180166,"marketCap":850485107565},{"date":"2021-04-09","value":30.459758,"marketCap":887780105536},{"date":"2021-04-16","value":29.84756,"marketCap":869936992617},{"date":"2021-04-23","value":29.355268,"marketCap":855588629521},{"date":"2021-04-30","value":27.318482,"marketCap":921752908236},{"date":"2021-05-07","value":26.814265,"marketCap":904740119232},{"date":"2021-05-14","value":26.550392,"marketCap":895836759653},{"date":"2021-05-21","value":26.574762,"marketCap":896659044455},{"date":"2021-05-28","value":27.625214,"marketCap":932102354880},{"date":"2021-06-04","value":27.761353,"marketCap":936695807911},{"date":"2021-06-11","value":27.837826,"marketCap":939276080910},{"date":"2021-06-18","value":27.703368,"marketCap":934739337176},{"date":"2021-06-25","value":28.687432,"marketCap":967942630382},{"date":"2021-07-02","value":29.807634,"marketCap":1005739376619},{"date":"2021-07-09","value":29.447959,"marketCap":993603587130},{"date":"2021-07-16","value":28.669784,"marketCap":967347182767},{"date":"2021-07-23","value":31.07574,"marketCap":1048526540964},{"date":"2021-07-30","value":25.786587,"marketCap":1004568075706},{"date":"2021-08-06","value":26.308398,"marketCap":1024896270558},{"date":"2021-08-13","value":26.284515,"marketCap":1023965853873},{"date":"2021-08-20","value":26.008773,"marketCap":1013223770324},{"date":"2021-08-27","value":26.968442,"marketCap":1050609604407},{"date":"2021-09-03","value":27.231157,"marketCap":1060844187946},{"date":"2021-09-10","value":27.407024,"marketCap":1067695438083},{"date":"2021-09-17","value":26.39597,"marketCap":1028307798404},{"date":"2021-09-24","value":25.544861,"marketCap":995151131072},{"date":"2021-10-01","value":24.824747,"marketCap":967097658288},{"date":"2021-10-08","value":23.886789,"marketCap":930557657555},{"date":"2021-10-15","value":23.503935,"marketCap":915642796144},{"date":"2021-10-22","value":23.493079,"marketCap":915219879469},{"date":"2021-10-29","value":22.33262,"marketCap":900093926592},{"date":"2021-11-05","value":23.544602,"marketCap":948941623693},{"date":"2021-11-12","value":23.528037,"marketCap":948274001409},{"date":"2021-11-19","value":23.832413,"marketCap":960541560874},{"date":"2021-11-26","value":22.991756,"marketCap":926659729969},{"date":"2021-12-03","value":21.177925,"marketCap":853555089889},{"date":"2021-12-10","value":22.75916,"marketCap":917285200401},{"date":"2021-12-17","value":23.037999,"marketCap":928523508845},{"date":"2021-12-23","value":23.138077,"marketCap":932557060143},{"date":"2021-12-31","value":23.214689,"marketCap":935644813206},{"date":"2022-01-07","value":22.89996,"marketCap":922959989813},{"date":"2022-01-14","value":22.907552,"marketCap":923265983360},{"date":"2022-01-21","value":20.924624,"marketCap":843346032465},{"date":"2022-01-28","value":20.823855,"marketCap":839284663572},{"date":"2022-02-04","value":16.391801,"marketCap":645345219296},{"date":"2022-02-11","value":15.17913,"marketCap":597602357318},{"date":"2022-02-18","value":14.25338,"marketCap":561155554473},{"date":"2022-02-25","value":14.552053,"marketCap":572914343740},{"date":"2022-03-04","value":13.831641,"marketCap":544551708517},{"date":"2022-03-11","value":12.97088,"marketCap":510663531115},{"date":"2022-03-18","value":14.96757,"marketCap":589273214920},{"date":"2022-03-25","value":15.336072,"marketCap":603781165567},{"date":"2022-04-01","value":15.545559,"marketCap":612028649706},{"date":"2022-04-08","value":15.329475,"marketCap":603521417548},{"date":"2022-04-14","value":14.491742,"marketCap":570539880089},{"date":"2022-04-22","value":12.694236,"marketCap":499772087369},{"date":"2022-04-29","value":14.530415,"marketCap":542536649391},{"date":"2022-05-06","value":14.769605,"marketCap":551467516568},{"date":"2022-05-13","value":14.396324,"marketCap":537529951125},{"date":"2022-05-20","value":14.028117,"marketCap":523781828319},{"date":"2022-05-27","value":14.143363,"marketCap":528084882505},{"date":"2022-06-03","value":13.828067,"marketCap":516312375771},{"date":"2022-06-10","value":12.72562,"marketCap":475149197055},{"date":"2022-06-17","value":11.868161,"marketCap":443133391387},{"date":"2022-06-24","value":12.744987,"marketCap":475872326939},{"date":"2022-07-01","value":11.98625,"marketCap":447542598026},{"date":"2022-07-08","value":12.798915,"marketCap":477885891087},{"date":"2022-07-15","value":12.336033,"marketCap":460602798818},{"date":"2022-07-22","value":12.678326,"marketCap":473383337923},{"date":"2022-07-29","value":12.71451,"marketCap":427588961895},{"date":"2022-08-05","value":13.354631,"marketCap":449116225155},{"date":"2022-08-12","value":14.424695,"marketCap":485102499196},{"date":"2022-08-19","value":13.422558,"marketCap":451400641357},{"date":"2022-08-26","value":12.928682,"marketCap":434791591800},{"date":"2022-09-02","value":12.812006,"marketCap":430867771031},{"date":"2022-09-09","value":13.517658,"marketCap":454598824038},{"date":"2022-09-16","value":11.690796,"marketCap":393161465968},{"date":"2022-09-23","value":11.220894,"marketCap":377358680953},{"date":"2022-09-30","value":10.842896,"marketCap":364646576680},{"date":"2022-10-07","value":10.664685,"marketCap":358653343588},{"date":"2022-10-14","value":10.130052,"marketCap":340673644310},{"date":"2022-10-21","value":10.389776,"marketCap":349408176844},{"date":"2022-10-28","value":9.122975,"marketCap":263033628460},{"date":"2022-11-04","value":8.349546,"marketCap":240734104112},{"date":"2022-11-11","value":10.393938,"marketCap":299678031135},{"date":"2022-11-18","value":10.304732,"marketCap":297106028921},{"date":"2022-11-25","value":10.245874,"marketCap":295409037770},{"date":"2022-12-02","value":11.356817,"marketCap":327439745752},{"date":"2022-12-09","value":10.658799,"marketCap":307314491316},{"date":"2022-12-16","value":10.861855,"marketCap":313168989143},{"date":"2022-12-23","value":10.735438,"marketCap":309524135296},{"date":"2022-12-30","value":10.944617,"marketCap":315555188424},{"date":"2023-01-06","value":11.824988,"marketCap":340938055500},{"date":"2023-01-13","value":12.457982,"marketCap":359188546703},{"date":"2023-01-20","value":12.675347,"marketCap":365455597562},{"date":"2023-01-27","value":13.800367,"marketCap":397892174600},{"date":"2023-02-03","value":20.845045,"marketCap":483605054888},{"date":"2023-02-10","value":19.461559,"marketCap":451508177284},{"date":"2023-02-17","value":19.319635,"marketCap":448215525058},{"date":"2023-02-24","value":19.041373,"marketCap":441759852583},{"date":"2023-03-03","value":20.702003,"marketCap":480286476267},{"date":"2023-03-10","value":20.060549,"marketCap":465404725261},{"date":"2023-03-17","value":21.859751,"marketCap":507146221984},{"date":"2023-03-24","value":23.021969,"marketCap":534109673283},{"date":"2023-03-31","value":23.684656,"marketCap":549484025803},{"date":"2023-04-06","value":23.633251,"marketCap":548291411611},{"date":"2023-04-14","value":24.624488,"marketCap":571288124401},{"date":"2023-04-21","value":23.560422,"marketCap":546601781695},{"date":"2023-04-28","value":28.509856,"marketCap":611365354031},{"date":"2023-05-05","value":27.907535,"marketCap":598449184579},{"date":"2023-05-12","value":28.178819,"marketCap":604266586296},{"date":"2023-05-19","value":29.500578,"marketCap":632610402592},{"date":"2023-05-26","value":30.198506,"marketCap":647576757671},{"date":"2023-06-02","value":32.579107,"marketCap":698626379788},{"date":"2023-06-09","value":31.619457,"marketCap":678047641555},{"date":"2023-06-16","value":33.680972,"marketCap":722254769142},{"date":"2023-06-23","value":34.045472,"marketCap":730071101845},{"date":"2023-06-30","value":33.64512,"marketCap":721485949532},{"date":"2023-07-07","value":34.895175,"marketCap":748292126607},{"date":"2023-07-14","value":37.455039,"marketCap":803185846775},{"date":"2023-07-21","value":36.153595,"marketCap":775277694925},{"date":"2023-07-28","value":35.575274,"marketCap":802080131577},{"date":"2023-08-04","value":35.744186,"marketCap":805888410409},{"date":"2023-08-11","value":34.893922,"marketCap":786718358181},{"date":"2023-08-18","value":32.53715,"marketCap":733582575828},{"date":"2023-08-25","value":32.726604,"marketCap":737854023707},{"date":"2023-09-01","value":33.769747,"marketCap":761372718656},{"date":"2023-09-08","value":34.087027,"marketCap":768526107273},{"date":"2023-09-15","value":35.576415,"marketCap":802105863191},{"date":"2023-09-22","value":33.751486,"marketCap":760961012837},{"date":"2023-09-29","value":34.690771,"marketCap":782138130937},{"date":"2023-10-06","value":34.785499,"marketCap":784273854876},{"date":"2023-10-13","value":36.996185,"marketCap":834115990671},{"date":"2023-10-20","value":35.700817,"marketCap":804910609088},{"date":"2023-10-27","value":24.921636,"marketCap":741019918772},{"date":"2023-11-03","value":26.868004,"marketCap":798893227496},{"date":"2023-11-10","value":27.704631,"marketCap":823769498742},{"date":"2023-11-17","value":28.883515,"marketCap":858822426407},{"date":"2023-11-24","value":29.232686,"marketCap":869204671844},{"date":"2023-12-01","value":28.275059,"marketCap":840730592773},{"date":"2023-12-08","value":28.226659,"marketCap":839291469643},{"date":"2023-12-15","value":28.795358,"marketCap":856201166420},{"date":"2023-12-22","value":30.60344,"marketCap":909962694773},{"date":"2023-12-29","value":30.969033,"marketCap":920833214130},{"date":"2024-01-05","value":30.001034,"marketCap":892050751531},{"date":"2024-01-12","value":31.949995,"marketCap":950001156138},{"date":"2024-01-19","value":32.508323,"marketCap":966602469387},{"date":"2024-01-26","value":33.981927,"marketCap":1010418628967},{"date":"2024-02-02","value":34.120213,"marketCap":1014530409338},{"date":"2024-02-09","value":30.646591,"marketCap":1198220399820},{"date":"2024-02-16","value":31.561424,"marketCap":1233988553457},{"date":"2024-02-23","value":31.698356,"marketCap":1239342304179},{"date":"2024-03-01","value":31.959178,"marketCap":1249539924603},{"date":"2024-03-08","value":33.397611,"marketCap":1305779801242},{"date":"2024-03-15","value":32.070027,"marketCap":1253873913283},{"date":"2024-03-22","value":33.108751,"marketCap":1294485936622},{"date":"2024-03-28","value":32.202394,"marketCap":1259049205649},{"date":"2024-04-05","value":33.3148,"marketCap":1302542056757},{"date":"2024-04-12","value":34.112916,"marketCap":1333746775254},{"date":"2024-04-19","value":32.554935,"marketCap":1272832849015},{"date":"2024-04-26","value":24.467316,"marketCap":1119575461223},{"date":"2024-05-03","value":24.483946,"marketCap":1120336421480},{"date":"2024-05-10","value":26.354279,"marketCap":1205919085085},{"date":"2024-05-17","value":26.232879,"marketCap":1200364075206},{"date":"2024-05-24","value":25.819898,"marketCap":1181466895483},{"date":"2024-05-31","value":25.890299,"marketCap":1184688293906},{"date":"2024-06-07","value":27.370932,"marketCap":1252439122148},{"date":"2024-06-14","value":27.944117,"marketCap":1278666885683},{"date":"2024-06-21","value":27.811076,"marketCap":1272579203624},{"date":"2024-06-28","value":28.801121,"marketCap":1317881704275},{"date":"2024-07-05","value":28.268958,"marketCap":1293530976042},{"date":"2024-07-12","value":28.420846,"marketCap":1300481079725},{"date":"2024-07-15","value":27.654198,"marketCap":1265400811864},{"date":"2024-08-02","value":24.546691,"marketCap":1262534528228},{"date":"2024-08-09","value":25.066503,"marketCap":1289270511831},{"date":"2024-08-16","value":26.428947,"marketCap":1359346435889},{"date":"2024-08-23","value":26.163344,"marketCap":1345685425423},{"date":"2024-08-30","value":25.489008,"marketCap":1311001637739},{"date":"2024-09-06","value":25.422115,"marketCap":1307561086955},{"date":"2024-09-13","value":25.851998,"marketCap":1329671685376},{"date":"2024-09-20","value":27.499719,"marketCap":1414420546602},{"date":"2024-09-27","value":27.929602,"marketCap":1436531145023},{"date":"2024-10-04","value":28.663944,"marketCap":1474301309145},{"date":"2024-10-11","value":28.716081,"marketCap":1476982914903},{"date":"2024-10-18","value":28.3767,"marketCap":1459527179308},{"date":"2024-10-25","value":27.926651,"marketCap":1436379356018},{"date":"2024-10-31","value":26.956653,"marketCap":1497145554425},{"date":"2024-11-08","value":26.895332,"marketCap":1493739864976},{"date":"2024-11-15","value":26.234426,"marketCap":1457033801706},{"date":"2024-11-22","value":25.594884,"marketCap":1421514248046},{"date":"2024-11-29","value":26.105336,"marketCap":1449864254272},{"date":"2024-12-06","value":27.678511,"marketCap":1537236802399},{"date":"2024-12-13","value":28.672142,"marketCap":1592422121731},{"date":"2024-12-20","value":27.071241,"marketCap":1503509635598},{"date":"2024-12-27","value":27.424875,"marketCap":1523150156385},{"date":"2025-01-03","value":27.238058,"marketCap":1512774508514},{"date":"2025-01-10","value":27.759874,"marketCap":1541755636873},{"date":"2025-01-17","value":27.786237,"marketCap":1543219840222},{"date":"2025-01-24","value":28.929414,"marketCap":1606710726827},{"date":"2025-01-31","value":27.912507,"marketCap":1740623915055},{"date":"2025-02-07","value":28.927839,"marketCap":1803940060087},{"date":"2025-02-14","value":29.601071,"marketCap":1845922794108},{"date":"2025-02-21","value":28.231042,"marketCap":1760487803692},{"date":"2025-02-28","value":26.744001,"marketCap":1667755874593},{"date":"2025-03-04","value":26.614392,"marketCap":1659673501538}]}],"industryCompare":{"bkCode":"BK4077","name":"互动媒体与服务","current":22.289215,"rank":67,"totalCount":71,"items":[{"symbol":"DHX","name":"戴斯控股","value":429.592138,"marketCap":108686811},{"symbol":"GOOGL","name":"谷歌A","value":20.425118,"marketCap":2044921950000},{"symbol":"GOOG","name":"谷歌","value":20.425118,"marketCap":2044921950000},{"symbol":"ZD","name":"Ziff Davis, Inc","value":27.142147,"marketCap":1711230937},{"symbol":"ANGI","name":"Angi Inc","value":22.92708,"marketCap":825466596},{"symbol":"QNST","name":"QuinStreet","value":-87.77382,"marketCap":1064433110},{"symbol":"GETY","name":"Getty Images Holdings, Inc","value":15.240158,"marketCap":826260424},{"symbol":"TRIP","name":"猫途鹰","value":404.018616,"marketCap":2020093080},{"symbol":"MTCH","name":"Match Group, Inc.","value":13.714465,"marketCap":7560455495},{"symbol":"BIDU","name":"百度","value":9.0413344368,"marketCap":29567016186},{"symbol":"IPM","name":"INTELLIGENT PROTECTION MANAGEMENT CORP","value":-5.595916,"marketCap":18012124},{"symbol":"TZOO","name":"旅游族","value":13.337382,"marketCap":180961605},{"symbol":"CARS","name":"Cars.com Inc.","value":17.012563,"marketCap":819801386},{"symbol":"META","name":"Meta Platforms, Inc.","value":26.614392,"marketCap":1659673501538},{"symbol":"SSTK","name":"Shutterstock Inc","value":20.208645,"marketCap":726137043},{"symbol":"YELP","name":"Yelp Inc.","value":16.447985,"marketCap":2185114747},{"symbol":"IZEA","name":"IZEA Inc.","value":-2.433714,"marketCap":38344762},{"symbol":"RDDT","name":"Reddit","value":-60.68422,"marketCap":29387911495},{"symbol":"OB","name":"Outbrain Inc.","value":-644.994166,"marketCap":458590852},{"symbol":"TRVG","name":"Trivago","value":-12.607312172,"marketCap":314625189},{"symbol":"ATHM","name":"汽车之家","value":14.0572358496,"marketCap":3467407013},{"symbol":"BZFD","name":"Buzzfeed","value":-1.479319,"marketCap":77142032},{"symbol":"TRUE","name":"TrueCar, Inc.","value":-6.18279,"marketCap":191963274},{"symbol":"AEHL","name":"羚羊控股","value":-0.271837,"marketCap":3698435},{"symbol":"FENG","name":"凤凰新媒体","value":-4.136088112,"marketCap":23819958},{"symbol":"VMEO","name":"Vimeo Inc.","value":34.725533,"marketCap":938006104},{"symbol":"GIFT","name":"Giftify","value":-2.494253,"marketCap":46062482},{"symbol":"FUBO","name":"fuboTV Inc.","value":-5.591576,"marketCap":963171385},{"symbol":"PINS","name":"Pinterest, Inc.","value":12.95571,"marketCap":24124904922},{"symbol":"KIND","name":"Nextdoor Holdings","value":-6.578666,"marketCap":645123730},{"symbol":"EVER","name":"Everquote Inc.","value":28.262454,"marketCap":909174883},{"symbol":"MOMO","name":"挚文集团","value":6.8810535888,"marketCap":1235747904},{"symbol":"YY","name":"欢聚集团","value":12.460058,"marketCap":2521330125},{"symbol":"SNAP","name":"Snap Inc","value":-23.749093,"marketCap":16573446970},{"symbol":"LKCO","name":"箩筐技术","value":-0.023026,"marketCap":3927960},{"symbol":"GRND","name":"GRINDR INC","value":-68.5285,"marketCap":3557451493},{"symbol":"WB","name":"微博","value":6.394726,"marketCap":2399083711},{"symbol":"ZIP","name":"ZipRecruiter Inc.","value":-42.459874,"marketCap":545779216},{"symbol":"MI","name":"NFT Limited","value":1.805787,"marketCap":8527994},{"symbol":"SLE","name":"Super League Gaming Inc.","value":-0.194289,"marketCap":4783586},{"symbol":"JFU","name":"玖富","value":16.2872737232,"marketCap":17895466},{"symbol":"BILI","name":"哔哩哔哩","value":-44.3909124128,"marketCap":8228595652},{"symbol":"MAX","name":"MediaAlpha, Inc.","value":29.980779,"marketCap":498550374},{"symbol":"ZDGE","name":"Zedge, Inc. Class B","value":-3.500506,"marketCap":33237309},{"symbol":"BMBL","name":"Bumble Inc.","value":-0.92659,"marketCap":516117905},{"symbol":"SST","name":"System1","value":-0.39308,"marketCap":34646430},{"symbol":"AREN","name":"The Arena Group (aka theMaven, Inc.)","value":-0.620884,"marketCap":70249308},{"symbol":"CARG","name":"Cargurus Inc.","value":158.724778,"marketCap":3328776054},{"symbol":"WBTN","name":"WEBTOON Entertainment Inc.","value":-7.952696,"marketCap":1144432701},{"symbol":"TBLA","name":"Taboola Com Ltd","value":-251.402939,"marketCap":945275052},{"symbol":"RUM","name":"Rumble Inc.","value":-20.630878,"marketCap":2700321571},{"symbol":"SY","name":"新氧","value":19.1907818576,"marketCap":93898957},{"symbol":"CHR","name":"悦享控股","value":0.551238,"marketCap":18822589},{"symbol":"KRKR","name":"36氪","value":-0.4927093984,"marketCap":8952985},{"symbol":"DUO","name":"房多多","value":-1.3568072063999999,"marketCap":15653977},{"symbol":"VTEX","name":"VTEX","value":68.112866,"marketCap":817218163},{"symbol":"OCG","name":"东方文化","value":-7.35013,"marketCap":24511528},{"symbol":"SOPA","name":"Society Pass Inc","value":-0.386194,"marketCap":4564109},{"symbol":"GAME","name":"GAMESQUARE HLDGS INC","value":-0.661411,"marketCap":26562436},{"symbol":"IAC","name":"IAC Inc","value":-7.018731,"marketCap":3789391788},{"symbol":"ZI","name":"ZoomInfo Technologies Inc.","value":135.74062,"marketCap":3950052045},{"symbol":"YALA","name":"雅乐科技","value":4.62604,"marketCap":621176421},{"symbol":"ONFO","name":"Onfolio Holdings, Inc","value":-2.194646,"marketCap":5999053},{"symbol":"ZH","name":"知乎","value":-8.601969073600001,"marketCap":428401774},{"symbol":"PSQH","name":"PSQ HOLDINGS INC","value":-2.566681,"marketCap":109420713},{"symbol":"BZ","name":"BOSS直聘","value":33.5262320624,"marketCap":6766008533},{"symbol":"HWH","name":"HWH INTERNATIONAL INC","value":-2.606159,"marketCap":10103215},{"symbol":"DJT","name":"特朗普媒体科技集团","value":-12.747235,"marketCap":5109917775},{"symbol":"GITS","name":"Global Interactive Technologies Inc.","value":-2.797692,"marketCap":6310625},{"symbol":"VSME","name":"VS Media Holdings Ltd.","value":-0.428849,"marketCap":3265180},{"symbol":"MNY","name":"MoneyHero","value":-0.313814,"marketCap":35742368}]}}}}