美股詳情

本頁面由Tiger Fintech (Singapore) Pte. Ltd.提供服務

City Office REIT Inc

5.11

+0.01000.20%

成交量：5.12萬

成交額：25.88萬

市值：2.06億

市盈率：-8.11

高：5.12

開：5.06

低：5.01

收：5.10

資料載入中...

總覽公司分析新聞公告

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","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":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","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/hant/stock/CIO/analysis"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"CIO","isAnalysisPage":true},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"CIO\",,,,,undefined,":{"symbol":"CIO","market":"US","secType":"STK","nameCN":"City Office REIT Inc","latestPrice":5.11,"timestamp":1742410860858,"preClose":5.1,"halted":0,"volume":51234,"delay":0,"changeRate":0.001961,"change":0.01,"floatShares":34672417,"shares":40358240,"eps":-0.63,"lyrEps":-0.625311,"pbRate":0.33,"amount":258804.2678376,"amplitude":0.021569,"volumeRatio":0.260346,"dividePrice":0.4,"prevYearClose":5.52,"fiveDayClose":4.81,"twentyDayClose":5.09,"impliedVol":2.025,"impliedVolPercentile":0.996},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"CIO\",,,,,undefined,":{"symbol":"CIO","floatShares":34672417,"roa":"1.14%","roe":"-2.27%","lyrEps":-0.625311,"volumeRatio":0.260346,"shares":40358240,"dividePrice":0.4,"high":5.115,"amplitude":0.021569,"preClose":5.1,"low":5.005,"week52Low":4.1669,"pbRate":"0.33","psRate":"1.21","week52High":6.5,"institutionHeld":0,"latestPrice":5.11,"committee":-0.682975,"eps":-0.63,"divideRate":0.078278,"volume":51234,"delay":0,"ttmEps":-0.63,"open":5.06,"prevYearClose":5.52,"prevWeekClose":5.07,"prevMonthClose":5.26,"prevQuarterClose":5.52,"fiveDayClose":4.81,"twentyDayClose":5.09,"sixtyDayClose":5.26},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/CIO\",params:#limit:5,,,undefined,":[{"date":"2025-02-20","symbol":"CIO","type":"earning","reportTimeType":"pre","market":"US","fiscalQuarterEnding":"2024/12","expectedEps":0.25,"defaultRemindTime":1740042000000,"name":null,"time":"盤前","dateTimestamp":1740027600000,"actualEps":null},{"date":"2025-01-10","symbol":"CIO","amount":0.1,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-01-09","defaultRemindTime":1736519400000,"name":"City Office REIT Inc","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-01-23","payableDate":"2025-01-09","currency":"USD","dateTimestamp":1736485200000,"payDate":"2025-01-23"},{"date":"2025-01-09","symbol":"CIO","amount":0.1,"announcedDate":"2024-12-13","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-01-09","defaultRemindTime":1736433000000,"name":"City Office REIT Inc","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-01-23","payableDate":"2025-01-09","currency":"USD","dateTimestamp":1736398800000,"payDate":"2025-01-23"},{"market":"US","date":"2024-10-31","symbol":"CIO","fiscalQuarterEnding":"2024/09","expectedEps":0.25,"name":null,"time":"盤前","type":"earning","dateTimestamp":1730347200000,"reportTimeType":"pre","actualEps":0.27},{"date":"2024-10-10","symbol":"CIO","amount":0.1,"announcedDate":"2024-09-13","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-10-10","defaultRemindTime":1728567000000,"name":"City Office REIT Inc","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-24","payableDate":"2024-10-10","currency":"USD","dateTimestamp":1728532800000,"payDate":"2024-10-24"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"CIO\",market:\"US\",,,undefined,":[{"executeDate":"2015-03-31","recordDate":"2015-04-03","paymentDate":"2015-04-17","value":0.235,"currency":"USD"},{"executeDate":"2015-06-30","recordDate":"2015-07-03","paymentDate":"2015-07-17","value":0.235,"currency":"USD"},{"executeDate":"2015-10-01","recordDate":"2015-10-05","paymentDate":"2015-10-19","value":0.235,"currency":"USD"},{"executeDate":"2016-01-04","recordDate":"2016-01-06","paymentDate":"2016-01-20","value":0.235,"currency":"USD"},{"executeDate":"2016-04-01","recordDate":"2016-04-05","paymentDate":"2016-04-19","value":0.235,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"CIO\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.2,"buy":0.2,"hold":0.6,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.2,"analysts":5,"updateTime":1729137600000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/CIO\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"CIO","date":"2025-03-18","current":-11.436356,"percent":0.329975,"low":-78.002471,"twenty":-21.769719,"median":1.311835,"eighty":60.170388,"high":306.65716,"avg":20.343402,"sd":63.546313,"marketCap":202194782},"quantilePoints":[{"date":"2020-03-20","current":224.983125,"twenty":-88.074113,"median":-29.226077,"eighty":10.824864,"marketCap":404519658},{"date":"2020-03-27","current":213.141907,"twenty":-87.331583,"median":-29.077587,"eighty":10.840089,"marketCap":383229149},{"date":"2020-04-03","current":214.660012,"twenty":-71.176082,"median":-29.001638,"eighty":10.858129,"marketCap":385958702},{"date":"2020-04-09","current":250.487284,"twenty":-70.32675,"median":-28.957733,"eighty":10.900701,"marketCap":450376137},{"date":"2020-04-17","current":255.34522,"twenty":-69.586052,"median":-28.841062,"eighty":10.930288,"marketCap":459110705},{"date":"2020-04-24","current":258.988671,"twenty":-67.640487,"median":-28.760961,"eighty":10.969315,"marketCap":465661630},{"date":"2020-05-01","current":297.244911,"twenty":-66.712146,"median":-28.648509,"eighty":11.063209,"marketCap":534446350},{"date":"2020-05-08","current":134.215517,"twenty":-66.277603,"median":-28.475964,"eighty":11.142658,"marketCap":498073782},{"date":"2020-05-15","current":105.885403,"twenty":-65.596162,"median":-28.421048,"eighty":11.176965,"marketCap":392940730},{"date":"2020-05-22","current":114.089599,"twenty":-64.223402,"median":-28.342255,"eighty":11.267248,"marketCap":423386501},{"date":"2020-05-29","current":118.96084,"twenty":-62.93115,"median":-28.234374,"eighty":67.379575,"marketCap":441463677},{"date":"2020-06-05","current":134.343707,"twenty":-62.55988,"median":-28.060343,"eighty":70.353864,"marketCap":498549498},{"date":"2020-06-12","current":128.318751,"twenty":-62.393002,"median":-27.869999,"eighty":70.617409,"marketCap":476190885},{"date":"2020-06-19","current":127.677798,"twenty":-61.937756,"median":-27.715971,"eighty":71.357844,"marketCap":473812309},{"date":"2020-06-26","current":129.857038,"twenty":-61.648839,"median":-27.656597,"eighty":71.633938,"marketCap":481899467},{"date":"2020-07-02","current":128.318751,"twenty":-61.287039,"median":-27.490349,"eighty":72.211227,"marketCap":476190885},{"date":"2020-07-10","current":121.652842,"twenty":-60.506312,"median":-27.383475,"eighty":72.487321,"marketCap":451453696},{"date":"2020-07-17","current":122.934748,"twenty":-60.365444,"median":-27.169726,"eighty":72.725766,"marketCap":456210848},{"date":"2020-07-24","current":122.037413,"twenty":-59.969568,"median":-26.801606,"eighty":74.206636,"marketCap":452880841},{"date":"2020-07-31","current":110.884835,"twenty":-59.702268,"median":-26.670982,"eighty":103.426138,"marketCap":411493622},{"date":"2020-08-07","current":133.128868,"twenty":-59.43307,"median":-26.504734,"eighty":106.521086,"marketCap":399253476},{"date":"2020-08-14","current":129.945352,"twenty":-59.129582,"median":-26.42161,"eighty":106.983392,"marketCap":389706110},{"date":"2020-08-21","current":119.381866,"twenty":-58.635485,"median":-26.243486,"eighty":108.741575,"marketCap":358026215},{"date":"2020-08-28","current":118.513634,"twenty":-58.365552,"median":7.611006,"eighty":110.833559,"marketCap":355422388},{"date":"2020-09-04","current":116.77717,"twenty":-58.223105,"median":7.754108,"eighty":114.038323,"marketCap":350214734},{"date":"2020-09-11","current":109.686611,"twenty":-58.086913,"median":7.853946,"eighty":115.063625,"marketCap":328950146},{"date":"2020-09-18","current":111.56778,"twenty":-57.804978,"median":7.893881,"eighty":115.270422,"marketCap":334591772},{"date":"2020-09-25","current":107.226621,"twenty":-57.446236,"median":8.146805,"eighty":115.270422,"marketCap":321572636},{"date":"2020-10-02","current":112.436012,"twenty":-57.294654,"median":8.230003,"eighty":115.270422,"marketCap":337195599},{"date":"2020-10-09","current":107.660737,"twenty":-57.123284,"median":8.276595,"eighty":115.270422,"marketCap":322874550},{"date":"2020-10-16","current":102.161936,"twenty":-56.981002,"median":8.386417,"eighty":115.270422,"marketCap":306383646},{"date":"2020-10-23","current":101.438409,"twenty":-56.68909,"median":8.489583,"eighty":115.270422,"marketCap":304213790},{"date":"2020-10-30","current":91.453744,"twenty":-56.565935,"median":8.516207,"eighty":115.270422,"marketCap":274269779},{"date":"2020-11-06","current":39.327862,"twenty":-56.234732,"median":8.552814,"eighty":115.270422,"marketCap":275137721},{"date":"2020-11-13","current":48.694592,"twenty":-56.234732,"median":8.586093,"eighty":115.270422,"marketCap":340667368},{"date":"2020-11-20","current":53.408973,"twenty":-56.234732,"median":8.712555,"eighty":115.270422,"marketCap":373649177},{"date":"2020-11-27","current":56.324446,"twenty":-56.234732,"median":9.088418,"eighty":115.270422,"marketCap":394045822},{"date":"2020-12-04","current":61.224921,"twenty":-56.234732,"median":9.340407,"eighty":115.270422,"marketCap":428329544},{"date":"2020-12-11","current":60.294451,"twenty":-56.234732,"median":9.502924,"eighty":115.270422,"marketCap":421819977},{"date":"2020-12-18","current":57.875229,"twenty":-56.234732,"median":9.597886,"eighty":115.270422,"marketCap":404895101},{"date":"2020-12-24","current":59.239918,"twenty":-56.234732,"median":9.636703,"eighty":115.270422,"marketCap":414442467},{"date":"2020-12-31","current":60.604607,"twenty":-56.234732,"median":9.687406,"eighty":115.270422,"marketCap":423989833},{"date":"2021-01-08","current":58.991793,"twenty":-56.234732,"median":9.741528,"eighty":115.270422,"marketCap":412706582},{"date":"2021-01-15","current":61.721171,"twenty":-56.234732,"median":9.783648,"eighty":115.270422,"marketCap":431801314},{"date":"2021-01-22","current":60.480545,"twenty":-56.234732,"median":9.818091,"eighty":115.270422,"marketCap":423121890},{"date":"2021-01-29","current":58.433511,"twenty":-56.234732,"median":9.861625,"eighty":115.270422,"marketCap":408800842},{"date":"2021-02-05","current":61.969296,"twenty":-56.234732,"median":9.872215,"eighty":115.270422,"marketCap":433537198},{"date":"2021-02-12","current":62.465547,"twenty":-56.234732,"median":9.894576,"eighty":115.270422,"marketCap":437008968},{"date":"2021-02-19","current":62.961798,"twenty":-56.234732,"median":9.92626,"eighty":115.270422,"marketCap":440480737},{"date":"2021-02-26","current":97.396666,"twenty":-56.234732,"median":9.980225,"eighty":115.270422,"marketCap":440914708},{"date":"2021-03-05","current":104.298792,"twenty":-56.313174,"median":10.034189,"eighty":115.491699,"marketCap":472160632},{"date":"2021-03-12","current":109.283661,"twenty":-56.313174,"median":10.052204,"eighty":115.491699,"marketCap":494727133},{"date":"2021-03-19","current":97.588392,"twenty":-56.313174,"median":10.084865,"eighty":115.491699,"marketCap":441782651},{"date":"2021-03-26","current":100.656004,"twenty":-56.234732,"median":10.110833,"eighty":115.270422,"marketCap":455669728},{"date":"2021-04-01","current":108.325032,"twenty":-56.234732,"median":10.13327,"eighty":115.270422,"marketCap":490387422},{"date":"2021-04-09","current":104.202929,"twenty":-56.313174,"median":10.178307,"eighty":115.491699,"marketCap":471726661},{"date":"2021-04-16","current":106.120187,"twenty":-56.313174,"median":10.193036,"eighty":115.491699,"marketCap":480406085},{"date":"2021-04-23","current":105.928461,"twenty":-56.313174,"median":10.214499,"eighty":115.491699,"marketCap":479538142},{"date":"2021-04-30","current":104.778106,"twenty":-56.313174,"median":10.259602,"eighty":115.491699,"marketCap":474330488},{"date":"2021-05-07","current":9.361945,"twenty":-56.313174,"median":10.284565,"eighty":115.491699,"marketCap":491689335},{"date":"2021-05-14","current":9.114056,"twenty":-56.313174,"median":10.284565,"eighty":115.491699,"marketCap":478670200},{"date":"2021-05-21","current":9.40326,"twenty":-56.313174,"median":10.284565,"eighty":115.491699,"marketCap":493859191},{"date":"2021-05-28","current":9.551993,"twenty":-56.313174,"median":10.284565,"eighty":115.491699,"marketCap":501670672},{"date":"2021-06-04","current":9.907301,"twenty":-56.313174,"median":10.284565,"eighty":115.491699,"marketCap":520331432},{"date":"2021-06-11","current":10.527023,"twenty":-56.313174,"median":10.309527,"eighty":115.491699,"marketCap":552879270},{"date":"2021-06-18","current":10.204768,"twenty":-56.313174,"median":10.326169,"eighty":115.491699,"marketCap":535954394},{"date":"2021-06-25","current":10.427868,"twenty":-56.313174,"median":10.342811,"eighty":115.491699,"marketCap":547671616},{"date":"2021-07-02","current":10.403079,"twenty":-56.313174,"median":10.358619,"eighty":115.491699,"marketCap":546369703},{"date":"2021-07-09","current":10.113875,"twenty":-56.234732,"median":10.360191,"eighty":115.270422,"marketCap":531180712},{"date":"2021-07-16","current":10.303923,"twenty":-56.234732,"median":10.360191,"eighty":115.270422,"marketCap":541162048},{"date":"2021-07-23","current":10.543549,"twenty":-56.234732,"median":10.377192,"eighty":115.270422,"marketCap":553747212},{"date":"2021-07-30","current":10.634442,"twenty":-56.234732,"median":10.407788,"eighty":115.270422,"marketCap":558520895},{"date":"2021-08-06","current":10.755267,"twenty":-55.798939,"median":10.437825,"eighty":115.270422,"marketCap":577966556},{"date":"2021-08-13","current":10.714743,"twenty":-55.424157,"median":10.467623,"eighty":115.270422,"marketCap":575788837},{"date":"2021-08-20","current":10.455384,"twenty":-54.89248,"median":10.471784,"eighty":115.270422,"marketCap":561851437},{"date":"2021-08-27","current":13.057073,"twenty":-54.526423,"median":10.484724,"eighty":115.270422,"marketCap":701660981},{"date":"2021-09-03","current":13.219172,"twenty":-53.933744,"median":10.502403,"eighty":115.270422,"marketCap":710371856},{"date":"2021-09-10","current":13.754098,"twenty":-53.515383,"median":10.514834,"eighty":115.270422,"marketCap":739117743},{"date":"2021-09-17","current":13.57579,"twenty":-52.957568,"median":10.535939,"eighty":115.270422,"marketCap":729535781},{"date":"2021-09-24","current":14.515964,"twenty":-52.006025,"median":10.571827,"eighty":115.270422,"marketCap":780058856},{"date":"2021-10-01","current":14.815847,"twenty":-50.370362,"median":10.587497,"eighty":115.270422,"marketCap":796173975},{"date":"2021-10-08","current":14.759112,"twenty":-49.707594,"median":10.608632,"eighty":115.270422,"marketCap":793125168},{"date":"2021-10-15","current":15.188674,"twenty":-49.30685,"median":10.631643,"eighty":115.270422,"marketCap":816208987},{"date":"2021-10-22","current":15.448033,"twenty":-48.94464,"median":10.645494,"eighty":115.270422,"marketCap":830146387},{"date":"2021-10-29","current":15.375088,"twenty":-48.667202,"median":10.653327,"eighty":115.049145,"marketCap":826226493},{"date":"2021-11-05","current":15.251358,"twenty":-48.204806,"median":10.682323,"eighty":115.049145,"marketCap":788769731},{"date":"2021-11-12","current":15.798756,"twenty":-48.166273,"median":10.714743,"eighty":115.049145,"marketCap":817080075},{"date":"2021-11-19","current":15.175564,"twenty":-48.166273,"median":10.725553,"eighty":115.049145,"marketCap":784849837},{"date":"2021-11-26","current":14.047082,"twenty":-37.034323,"median":10.74577,"eighty":115.049145,"marketCap":726486975},{"date":"2021-12-03","current":14.223934,"twenty":-29.783765,"median":10.755267,"eighty":115.049145,"marketCap":735633393},{"date":"2021-12-10","current":15.082928,"twenty":-29.690428,"median":10.770694,"eighty":115.049145,"marketCap":780058856},{"date":"2021-12-17","current":15.495582,"twenty":-29.657759,"median":10.792136,"eighty":115.049145,"marketCap":801400500},{"date":"2021-12-23","current":16.245096,"twenty":-29.541088,"median":10.797779,"eighty":115.049145,"marketCap":840163893},{"date":"2021-12-31","current":16.607221,"twenty":-29.471086,"median":10.820107,"eighty":115.049145,"marketCap":858892275},{"date":"2022-01-07","current":17.887291,"twenty":-29.40575,"median":10.833892,"eighty":114.827868,"marketCap":925094925},{"date":"2022-01-14","current":16.843024,"twenty":-29.307746,"median":10.848399,"eighty":114.827868,"marketCap":871087500},{"date":"2022-01-21","current":15.125035,"twenty":-29.242411,"median":10.871872,"eighty":114.827868,"marketCap":782236575},{"date":"2022-01-28","current":14.702587,"twenty":-28.995069,"median":10.920542,"eighty":114.827868,"marketCap":760388408},{"date":"2022-02-04","current":14.863688,"twenty":-28.803728,"median":10.951259,"eighty":114.827868,"marketCap":768720230},{"date":"2022-02-11","current":14.965436,"twenty":-28.551719,"median":10.991886,"eighty":114.827868,"marketCap":773982434},{"date":"2022-02-18","current":15.1011,"twenty":-28.365046,"median":11.086683,"eighty":114.827868,"marketCap":780998705},{"date":"2022-02-25","current":1.58878,"twenty":-28.215707,"median":11.172451,"eighty":114.827868,"marketCap":769597264},{"date":"2022-03-04","current":1.536274,"twenty":1.535007,"median":11.172451,"eighty":114.827868,"marketCap":744163281},{"date":"2022-03-11","current":1.552569,"twenty":1.555466,"median":11.172451,"eighty":114.827868,"marketCap":752056586},{"date":"2022-03-18","current":1.592402,"twenty":1.584435,"median":11.172451,"eighty":114.827868,"marketCap":771351332},{"date":"2022-03-25","current":1.615939,"twenty":1.59548,"median":11.172451,"eighty":114.827868,"marketCap":782752773},{"date":"2022-04-01","current":1.614128,"twenty":1.615577,"median":11.172451,"eighty":114.827868,"marketCap":781875739},{"date":"2022-04-08","current":1.490104,"twenty":1.615577,"median":11.172451,"eighty":114.827868,"marketCap":721798916},{"date":"2022-04-14","current":1.462945,"twenty":1.615577,"median":11.172451,"eighty":114.827868,"marketCap":708643407},{"date":"2022-04-22","current":1.420397,"twenty":1.615577,"median":11.172451,"eighty":114.827868,"marketCap":688033110},{"date":"2022-04-29","current":1.343447,"twenty":1.615577,"median":11.172451,"eighty":114.827868,"marketCap":650759168},{"date":"2022-05-06","current":1.329072,"twenty":1.615577,"median":11.172451,"eighty":114.827868,"marketCap":611503425},{"date":"2022-05-13","current":1.241035,"twenty":1.615577,"median":11.172451,"eighty":114.827868,"marketCap":570997856},{"date":"2022-05-20","current":1.288367,"twenty":1.615577,"median":11.172451,"eighty":114.827868,"marketCap":592775043},{"date":"2022-05-27","current":1.309193,"twenty":1.615577,"median":11.172451,"eighty":114.827868,"marketCap":602357006},{"date":"2022-06-03","current":1.278901,"twenty":1.615577,"median":11.172451,"eighty":114.827868,"marketCap":588419606},{"date":"2022-06-10","current":1.176664,"twenty":1.615577,"median":11.172451,"eighty":114.827868,"marketCap":541380881},{"date":"2022-06-17","current":1.103774,"twenty":1.615577,"median":11.172451,"eighty":114.827868,"marketCap":507844012},{"date":"2022-06-24","current":1.198437,"twenty":1.615939,"median":11.176965,"eighty":115.049145,"marketCap":551398387},{"date":"2022-07-01","current":1.229676,"twenty":1.615939,"median":11.176965,"eighty":115.049145,"marketCap":565771331},{"date":"2022-07-08","current":1.207903,"twenty":1.615939,"median":11.176965,"eighty":115.049145,"marketCap":555753825},{"date":"2022-07-15","current":1.240089,"twenty":1.615939,"median":11.176965,"eighty":115.049145,"marketCap":570562312},{"date":"2022-07-22","current":1.266594,"twenty":1.615939,"median":11.176965,"eighty":115.049145,"marketCap":582757537},{"date":"2022-07-29","current":1.334752,"twenty":1.615939,"median":11.176965,"eighty":115.049145,"marketCap":614116687},{"date":"2022-08-05","current":1.157968,"twenty":1.615215,"median":11.167937,"eighty":114.296396,"marketCap":534211379},{"date":"2022-08-12","current":1.215642,"twenty":1.594937,"median":11.077654,"eighty":113.014833,"marketCap":560818016},{"date":"2022-08-19","current":1.128231,"twenty":1.572485,"median":10.969315,"eighty":111.753891,"marketCap":520492332},{"date":"2022-08-26","current":1.092185,"twenty":1.552207,"median":10.933202,"eighty":110.984367,"marketCap":503863184},{"date":"2022-09-02","current":1.023698,"twenty":1.527402,"median":10.906118,"eighty":110.336206,"marketCap":472267803},{"date":"2022-09-09","current":1.044424,"twenty":1.504951,"median":10.860976,"eighty":109.322006,"marketCap":481829563},{"date":"2022-09-16","current":1.044424,"twenty":1.476706,"median":10.84292,"eighty":108.644733,"marketCap":481829563},{"date":"2022-09-23","current":0.958816,"twenty":1.455522,"median":10.824864,"eighty":108.128256,"marketCap":442335336},{"date":"2022-09-30","current":0.898439,"twenty":1.400118,"median":10.806807,"eighty":107.368737,"marketCap":414481513},{"date":"2022-10-07","current":0.82815,"twenty":1.347064,"median":10.792136,"eighty":106.999483,"marketCap":382054675},{"date":"2022-10-14","current":0.877713,"twenty":1.325286,"median":10.779722,"eighty":106.679776,"marketCap":404919753},{"date":"2022-10-21","current":0.895736,"twenty":1.305406,"median":10.758387,"eighty":106.518451,"marketCap":413234327},{"date":"2022-10-28","current":0.968728,"twenty":1.292721,"median":10.750532,"eighty":106.157586,"marketCap":446908352},{"date":"2022-11-04","current":0.940793,"twenty":1.278901,"median":10.725553,"eighty":105.928461,"marketCap":434020762},{"date":"2022-11-11","current":0.857144,"twenty":1.268109,"median":10.714743,"eighty":105.468319,"marketCap":396393294},{"date":"2022-11-18","current":0.828802,"twenty":1.261483,"median":10.682323,"eighty":105.008177,"marketCap":383286101},{"date":"2022-11-25","current":0.861439,"twenty":1.24539,"median":10.667324,"eighty":104.720589,"marketCap":398379233},{"date":"2022-12-02","current":0.858003,"twenty":1.232705,"median":10.646689,"eighty":104.049733,"marketCap":396790482},{"date":"2022-12-09","current":0.805613,"twenty":1.215197,"median":10.634442,"eighty":102.683289,"marketCap":372562034},{"date":"2022-12-16","current":0.77727,"twenty":1.205253,"median":10.609078,"eighty":101.585589,"marketCap":359454841},{"date":"2022-12-23","current":0.731751,"twenty":1.194082,"median":10.590129,"eighty":99.930368,"marketCap":338403894},{"date":"2022-12-30","current":0.719726,"twenty":1.181506,"median":10.576601,"eighty":99.333096,"marketCap":332843267},{"date":"2023-01-06","current":0.72488,"twenty":1.169121,"median":10.556784,"eighty":98.37338,"marketCap":335226393},{"date":"2023-01-13","current":0.805613,"twenty":1.15148,"median":10.527023,"eighty":96.001492,"marketCap":372562034},{"date":"2023-01-20","current":0.805613,"twenty":1.122181,"median":10.511579,"eighty":91.743155,"marketCap":372562034},{"date":"2023-01-27","current":0.829661,"twenty":1.099138,"median":10.500907,"eighty":74.558028,"marketCap":383683289},{"date":"2023-02-03","current":0.856286,"twenty":1.06767,"median":10.477446,"eighty":72.951661,"marketCap":395996106},{"date":"2023-02-10","current":0.815919,"twenty":1.042982,"median":10.467623,"eighty":72.53752,"marketCap":377328286},{"date":"2023-02-17","current":0.788435,"twenty":1.01739,"median":10.43952,"eighty":72.286525,"marketCap":364618281},{"date":"2023-02-24","current":20.186633,"twenty":1.015408,"median":10.431069,"eighty":71.684137,"marketCap":342970902},{"date":"2023-03-03","current":19.998632,"twenty":1.015408,"median":10.431069,"eighty":71.53354,"marketCap":339776761},{"date":"2023-03-10","current":18.001119,"twenty":1.015408,"median":10.431069,"eighty":71.53354,"marketCap":305839012},{"date":"2023-03-17","current":15.232558,"twenty":1.015408,"median":10.431069,"eighty":71.119399,"marketCap":258801162},{"date":"2023-03-24","current":14.433319,"twenty":1.015408,"median":10.431069,"eighty":70.429163,"marketCap":245222089},{"date":"2023-03-31","current":16.219854,"twenty":1.015948,"median":10.4336,"eighty":67.229553,"marketCap":275575311},{"date":"2023-04-06","current":16.172839,"twenty":1.015948,"median":10.4336,"eighty":64.289268,"marketCap":274776542},{"date":"2023-04-14","current":14.480333,"twenty":1.015408,"median":10.431069,"eighty":62.490359,"marketCap":246020858},{"date":"2023-04-21","current":14.362798,"twenty":1.015408,"median":10.431069,"eighty":61.150483,"marketCap":244023935},{"date":"2023-04-28","current":13.493038,"twenty":1.015408,"median":10.431069,"eighty":60.443326,"marketCap":229246708},{"date":"2023-05-05","current":13.116925,"twenty":1.015408,"median":10.436131,"eighty":60.257232,"marketCap":222856556},{"date":"2023-05-12","current":-26.03664,"twenty":0.968368,"median":10.436131,"eighty":60.257232,"marketCap":177726106},{"date":"2023-05-19","current":-27.265336,"twenty":0.954851,"median":10.43952,"eighty":60.282045,"marketCap":186113181},{"date":"2023-05-26","current":-26.504715,"twenty":0.935566,"median":10.43952,"eighty":60.282045,"marketCap":180921183},{"date":"2023-06-01","current":-26.504715,"twenty":0.916282,"median":10.43952,"eighty":60.282045,"marketCap":180921183},{"date":"2023-06-09","current":-31.653533,"twenty":0.902585,"median":10.442661,"eighty":60.306857,"marketCap":216067019},{"date":"2023-06-16","current":-32.297136,"twenty":0.893213,"median":10.442661,"eighty":60.306857,"marketCap":220460249},{"date":"2023-06-21","current":-31.829061,"twenty":0.889788,"median":10.444394,"eighty":60.33167,"marketCap":217265173},{"date":"2023-06-30","current":-33.525831,"twenty":0.87189,"median":10.455384,"eighty":60.381294,"marketCap":228847324},{"date":"2023-07-07","current":-32.297136,"twenty":0.859377,"median":10.461503,"eighty":60.393701,"marketCap":220460249},{"date":"2023-07-14","current":-33.876887,"twenty":0.856972,"median":10.467623,"eighty":60.418513,"marketCap":231243631},{"date":"2023-07-19","current":-32.882229,"twenty":0.856286,"median":10.467623,"eighty":60.418513,"marketCap":224454094},{"date":"2023-07-26","current":-31.829061,"twenty":0.852702,"median":10.477446,"eighty":60.443326,"marketCap":217265173},{"date":"2023-08-04","current":-20.420236,"twenty":0.845635,"median":10.475944,"eighty":60.468139,"marketCap":212472559},{"date":"2023-08-11","current":-20.036397,"twenty":0.839967,"median":10.452039,"eighty":60.480545,"marketCap":208478714},{"date":"2023-08-18","current":-18.769728,"twenty":0.830854,"median":10.4336,"eighty":60.480545,"marketCap":195299025},{"date":"2023-08-25","current":-19.153568,"twenty":0.821931,"median":10.407788,"eighty":60.480545,"marketCap":199292870},{"date":"2023-09-01","current":-19.345487,"twenty":0.815919,"median":10.377192,"eighty":60.480545,"marketCap":201289793},{"date":"2023-09-07","current":-18.692961,"twenty":0.81506,"median":10.361764,"eighty":60.480545,"marketCap":194500256},{"date":"2023-09-15","current":-19.537407,"twenty":0.805613,"median":10.330154,"eighty":60.505357,"marketCap":203286715},{"date":"2023-09-22","current":-16.888917,"twenty":0.801662,"median":10.326169,"eighty":60.517764,"marketCap":175729184},{"date":"2023-09-29","current":-16.236391,"twenty":0.797196,"median":10.324296,"eighty":60.53017,"marketCap":168939647},{"date":"2023-10-06","current":-15.008106,"twenty":0.793589,"median":10.328712,"eighty":60.567388,"marketCap":156159343},{"date":"2023-10-12","current":-15.276793,"twenty":0.793589,"median":10.325568,"eighty":60.604607,"marketCap":158955034},{"date":"2023-10-19","current":-15.468713,"twenty":0.783626,"median":10.330154,"eighty":60.679045,"marketCap":160951957},{"date":"2023-10-27","current":-13.741437,"twenty":0.773492,"median":10.354115,"eighty":60.852732,"marketCap":142979654},{"date":"2023-11-02","current":-14.509115,"twenty":0.758376,"median":10.361764,"eighty":61.038827,"marketCap":150967344},{"date":"2023-11-10","current":-13.583633,"twenty":0.750131,"median":10.374335,"eighty":61.175296,"marketCap":168939647},{"date":"2023-11-17","current":-14.643349,"twenty":0.733812,"median":10.374335,"eighty":61.175296,"marketCap":182119336},{"date":"2023-11-24","current":-14.450674,"twenty":0.7211,"median":10.374335,"eighty":61.175296,"marketCap":179723029},{"date":"2023-12-01","current":-15.51039,"twenty":-7.680951,"median":10.374335,"eighty":61.175296,"marketCap":192902718},{"date":"2023-12-08","current":-17.629822,"twenty":-14.200196,"median":10.36805,"eighty":61.150483,"marketCap":219262095},{"date":"2023-12-15","current":-21.322772,"twenty":-14.685691,"median":10.36805,"eighty":61.150483,"marketCap":265191314},{"date":"2023-12-22","current":-20.616295,"twenty":-14.947307,"median":10.36805,"eighty":61.150483,"marketCap":256404855},{"date":"2023-12-29","current":-20.006155,"twenty":-15.123257,"median":10.374335,"eighty":61.175296,"marketCap":248816549},{"date":"2024-01-05","current":-19.588691,"twenty":-15.451358,"median":10.376313,"eighty":61.200108,"marketCap":243624551},{"date":"2024-01-12","current":-19.974042,"twenty":-16.236391,"median":10.361764,"eighty":61.200108,"marketCap":248417165},{"date":"2024-01-19","current":-18.015173,"twenty":-16.827007,"median":10.361764,"eighty":61.224921,"marketCap":224054710},{"date":"2024-01-26","current":-18.111511,"twenty":-17.578441,"median":10.361764,"eighty":61.200108,"marketCap":225252863},{"date":"2024-02-02","current":-16.827007,"twenty":-17.706892,"median":10.354115,"eighty":61.200108,"marketCap":209277483},{"date":"2024-02-09","current":-15.189264,"twenty":-17.706892,"median":10.30838,"eighty":61.200108,"marketCap":188908873},{"date":"2024-02-16","current":-15.381939,"twenty":-17.706892,"median":10.286978,"eighty":61.200108,"marketCap":191305180},{"date":"2024-02-23","current":-66.174841,"twenty":-17.77754,"median":10.265576,"eighty":61.200108,"marketCap":177480923},{"date":"2024-03-01","current":-68.57031,"twenty":-18.034441,"median":10.232514,"eighty":61.175296,"marketCap":183905571},{"date":"2024-03-08","current":-65.72569,"twenty":-18.470334,"median":10.213031,"eighty":61.175296,"marketCap":176276301},{"date":"2024-03-15","current":-62.88107,"twenty":-18.692961,"median":10.204768,"eighty":61.175296,"marketCap":168647031},{"date":"2024-03-22","current":-74.858417,"twenty":-18.815789,"median":10.204768,"eighty":61.175296,"marketCap":200770275},{"date":"2024-03-28","current":-75.307567,"twenty":-19.094921,"median":10.204768,"eighty":61.175296,"marketCap":201974896},{"date":"2024-04-05","current":-69.917761,"twenty":-19.492353,"median":10.169462,"eighty":61.200108,"marketCap":187519436},{"date":"2024-04-12","current":-69.768045,"twenty":-19.706296,"median":10.03544,"eighty":61.200108,"marketCap":187117896},{"date":"2024-04-19","current":-66.773708,"twenty":-19.97116,"median":9.944484,"eighty":61.200108,"marketCap":179087085},{"date":"2024-04-26","current":-68.270876,"twenty":-20.002898,"median":9.816408,"eighty":61.175296,"marketCap":183102490},{"date":"2024-05-03","current":-71.265213,"twenty":-20.134605,"median":9.40326,"eighty":61.175296,"marketCap":191133301},{"date":"2024-05-10","current":-50.609262,"twenty":-20.480495,"median":9.163633,"eighty":61.175296,"marketCap":201171815},{"date":"2024-05-17","current":-50.710278,"twenty":-21.069233,"median":8.866167,"eighty":61.175296,"marketCap":201573356},{"date":"2024-05-24","current":-47.578767,"twenty":-26.574926,"median":1.614128,"eighty":61.175296,"marketCap":189125599},{"date":"2024-05-31","current":-48.891981,"twenty":-27.218528,"median":1.596023,"eighty":61.175296,"marketCap":194345626},{"date":"2024-06-07","current":-50.609262,"twenty":-28.482329,"median":1.576106,"eighty":61.175296,"marketCap":201171815},{"date":"2024-06-14","current":-48.992998,"twenty":-30.30782,"median":1.55438,"eighty":61.200108,"marketCap":194747166},{"date":"2024-06-21","current":-51.013328,"twenty":-31.595024,"median":1.533558,"eighty":61.224921,"marketCap":202777977},{"date":"2024-06-28","current":-49.094014,"twenty":-31.829061,"median":1.522694,"eighty":61.485452,"marketCap":195148707},{"date":"2024-07-05","current":-49.49808,"twenty":-32.273732,"median":1.490557,"eighty":61.485452,"marketCap":196754869},{"date":"2024-07-12","current":-52.528575,"twenty":-32.95244,"median":1.472903,"eighty":61.485452,"marketCap":208801086},{"date":"2024-07-15","current":-52.932641,"twenty":-33.244987,"median":1.467471,"eighty":61.485452,"marketCap":210407248},{"date":"2024-08-02","current":-32.535782,"twenty":-33.537533,"median":1.405912,"eighty":62.068546,"marketCap":229279654},{"date":"2024-08-09","current":-30.541469,"twenty":-32.43848,"median":1.405912,"eighty":62.068546,"marketCap":215225734},{"date":"2024-08-16","current":-30.883351,"twenty":-32.098205,"median":1.405912,"eighty":62.068546,"marketCap":217634978},{"date":"2024-08-23","current":-31.965978,"twenty":-31.9737,"median":1.405912,"eighty":62.068546,"marketCap":225264248},{"date":"2024-08-30","current":-33.96029,"twenty":-31.9737,"median":1.405912,"eighty":62.068546,"marketCap":239318167},{"date":"2024-09-06","current":-32.421821,"twenty":-31.9737,"median":1.405912,"eighty":62.068546,"marketCap":228476572},{"date":"2024-09-13","current":-34.188212,"twenty":-31.9737,"median":1.405912,"eighty":62.068546,"marketCap":240924330},{"date":"2024-09-20","current":-35.44178,"twenty":-31.9737,"median":1.405912,"eighty":62.068546,"marketCap":249758222},{"date":"2024-09-27","current":-33.105585,"twenty":-31.9737,"median":1.405912,"eighty":62.068546,"marketCap":233295059},{"date":"2024-10-04","current":-32.535782,"twenty":-31.9737,"median":1.405912,"eighty":62.068546,"marketCap":229279654},{"date":"2024-10-11","current":-32.136919,"twenty":-31.9737,"median":1.405912,"eighty":62.068546,"marketCap":226468870},{"date":"2024-10-18","current":-33.162566,"twenty":-31.829061,"median":1.405912,"eighty":62.068546,"marketCap":233696600},{"date":"2024-10-25","current":-32.30786,"twenty":-31.692472,"median":1.405912,"eighty":62.068546,"marketCap":227673491},{"date":"2024-10-31","current":-30.71241,"twenty":-31.572698,"median":1.405912,"eighty":62.068546,"marketCap":216430356},{"date":"2024-11-08","current":-22.402656,"twenty":-31.008708,"median":1.413155,"eighty":62.167796,"marketCap":216028815},{"date":"2024-11-15","current":-20.278984,"twenty":-30.645184,"median":1.413155,"eighty":62.167796,"marketCap":195550247},{"date":"2024-11-22","current":-21.153438,"twenty":-30.174504,"median":1.413155,"eighty":62.167796,"marketCap":203982599},{"date":"2024-11-29","current":-24.151563,"twenty":-29.390466,"median":1.413155,"eighty":62.167796,"marketCap":232893519},{"date":"2024-12-06","current":-23.735156,"twenty":-28.061062,"median":1.413155,"eighty":62.167796,"marketCap":228878113},{"date":"2024-12-13","current":-24.234844,"twenty":-27.113212,"median":1.413155,"eighty":62.167796,"marketCap":233696600},{"date":"2024-12-20","current":-22.194453,"twenty":-26.22387,"median":1.413155,"eighty":62.167796,"marketCap":214021113},{"date":"2024-12-27","current":-22.735781,"twenty":-24.284813,"median":1.413155,"eighty":62.167796,"marketCap":219241140},{"date":"2025-01-03","current":-22.6525,"twenty":-24.034969,"median":1.413155,"eighty":62.167796,"marketCap":218438059},{"date":"2025-01-10","current":-22.402656,"twenty":-23.601906,"median":1.420397,"eighty":62.267047,"marketCap":216028815},{"date":"2025-01-17","current":-21.778047,"twenty":-22.985625,"median":1.420397,"eighty":62.267047,"marketCap":210005707},{"date":"2025-01-24","current":-21.070156,"twenty":-22.777422,"median":1.420397,"eighty":62.267047,"marketCap":203179518},{"date":"2025-01-31","current":-21.902969,"twenty":-22.544234,"median":1.420397,"eighty":62.267047,"marketCap":211210329},{"date":"2025-02-07","current":-21.361641,"twenty":-22.219438,"median":1.420397,"eighty":62.267047,"marketCap":205990302},{"date":"2025-02-14","current":-21.361641,"twenty":-21.927953,"median":1.420397,"eighty":62.267047,"marketCap":205990302},{"date":"2025-02-21","current":-11.71917,"twenty":-21.778047,"median":1.420397,"eighty":62.267047,"marketCap":207194923},{"date":"2025-02-28","current":-11.824416,"twenty":-21.761391,"median":1.391428,"eighty":61.696359,"marketCap":209055683},{"date":"2025-03-07","current":-11.733108,"twenty":-21.769719,"median":1.345252,"eighty":60.53017,"marketCap":207441353},{"date":"2025-03-14","current":-11.116778,"twenty":-21.769719,"median":1.318659,"eighty":60.282045,"marketCap":196544628},{"date":"2025-03-18","current":-11.436356,"twenty":-21.769719,"median":1.311835,"eighty":60.170388,"marketCap":202194782}],"customCompares":[{"symbol":"CIO","name":"City Office REIT Inc","items":[{"date":"2020-03-20","value":224.983125,"marketCap":404519658},{"date":"2020-03-27","value":213.141907,"marketCap":383229149},{"date":"2020-04-03","value":214.660012,"marketCap":385958702},{"date":"2020-04-09","value":250.487284,"marketCap":450376137},{"date":"2020-04-17","value":255.34522,"marketCap":459110705},{"date":"2020-04-24","value":258.988671,"marketCap":465661630},{"date":"2020-05-01","value":297.244911,"marketCap":534446350},{"date":"2020-05-08","value":134.215517,"marketCap":498073782},{"date":"2020-05-15","value":105.885403,"marketCap":392940730},{"date":"2020-05-22","value":114.089599,"marketCap":423386501},{"date":"2020-05-29","value":118.96084,"marketCap":441463677},{"date":"2020-06-05","value":134.343707,"marketCap":498549498},{"date":"2020-06-12","value":128.318751,"marketCap":476190885},{"date":"2020-06-19","value":127.677798,"marketCap":473812309},{"date":"2020-06-26","value":129.857038,"marketCap":481899467},{"date":"2020-07-02","value":128.318751,"marketCap":476190885},{"date":"2020-07-10","value":121.652842,"marketCap":451453696},{"date":"2020-07-17","value":122.934748,"marketCap":456210848},{"date":"2020-07-24","value":122.037413,"marketCap":452880841},{"date":"2020-07-31","value":110.884835,"marketCap":411493622},{"date":"2020-08-07","value":133.128868,"marketCap":399253476},{"date":"2020-08-14","value":129.945352,"marketCap":389706110},{"date":"2020-08-21","value":119.381866,"marketCap":358026215},{"date":"2020-08-28","value":118.513634,"marketCap":355422388},{"date":"2020-09-04","value":116.77717,"marketCap":350214734},{"date":"2020-09-11","value":109.686611,"marketCap":328950146},{"date":"2020-09-18","value":111.56778,"marketCap":334591772},{"date":"2020-09-25","value":107.226621,"marketCap":321572636},{"date":"2020-10-02","value":112.436012,"marketCap":337195599},{"date":"2020-10-09","value":107.660737,"marketCap":322874550},{"date":"2020-10-16","value":102.161936,"marketCap":306383646},{"date":"2020-10-23","value":101.438409,"marketCap":304213790},{"date":"2020-10-30","value":91.453744,"marketCap":274269779},{"date":"2020-11-06","value":39.327862,"marketCap":275137721},{"date":"2020-11-13","value":48.694592,"marketCap":340667368},{"date":"2020-11-20","value":53.408973,"marketCap":373649177},{"date":"2020-11-27","value":56.324446,"marketCap":394045822},{"date":"2020-12-04","value":61.224921,"marketCap":428329544},{"date":"2020-12-11","value":60.294451,"marketCap":421819977},{"date":"2020-12-18","value":57.875229,"marketCap":404895101},{"date":"2020-12-24","value":59.239918,"marketCap":414442467},{"date":"2020-12-31","value":60.604607,"marketCap":423989833},{"date":"2021-01-08","value":58.991793,"marketCap":412706582},{"date":"2021-01-15","value":61.721171,"marketCap":431801314},{"date":"2021-01-22","value":60.480545,"marketCap":423121890},{"date":"2021-01-29","value":58.433511,"marketCap":408800842},{"date":"2021-02-05","value":61.969296,"marketCap":433537198},{"date":"2021-02-12","value":62.465547,"marketCap":437008968},{"date":"2021-02-19","value":62.961798,"marketCap":440480737},{"date":"2021-02-26","value":97.396666,"marketCap":440914708},{"date":"2021-03-05","value":104.298792,"marketCap":472160632},{"date":"2021-03-12","value":109.283661,"marketCap":494727133},{"date":"2021-03-19","value":97.588392,"marketCap":441782651},{"date":"2021-03-26","value":100.656004,"marketCap":455669728},{"date":"2021-04-01","value":108.325032,"marketCap":490387422},{"date":"2021-04-09","value":104.202929,"marketCap":471726661},{"date":"2021-04-16","value":106.120187,"marketCap":480406085},{"date":"2021-04-23","value":105.928461,"marketCap":479538142},{"date":"2021-04-30","value":104.778106,"marketCap":474330488},{"date":"2021-05-07","value":9.361945,"marketCap":491689335},{"date":"2021-05-14","value":9.114056,"marketCap":478670200},{"date":"2021-05-21","value":9.40326,"marketCap":493859191},{"date":"2021-05-28","value":9.551993,"marketCap":501670672},{"date":"2021-06-04","value":9.907301,"marketCap":520331432},{"date":"2021-06-11","value":10.527023,"marketCap":552879270},{"date":"2021-06-18","value":10.204768,"marketCap":535954394},{"date":"2021-06-25","value":10.427868,"marketCap":547671616},{"date":"2021-07-02","value":10.403079,"marketCap":546369703},{"date":"2021-07-09","value":10.113875,"marketCap":531180712},{"date":"2021-07-16","value":10.303923,"marketCap":541162048},{"date":"2021-07-23","value":10.543549,"marketCap":553747212},{"date":"2021-07-30","value":10.634442,"marketCap":558520895},{"date":"2021-08-06","value":10.755267,"marketCap":577966556},{"date":"2021-08-13","value":10.714743,"marketCap":575788837},{"date":"2021-08-20","value":10.455384,"marketCap":561851437},{"date":"2021-08-27","value":13.057073,"marketCap":701660981},{"date":"2021-09-03","value":13.219172,"marketCap":710371856},{"date":"2021-09-10","value":13.754098,"marketCap":739117743},{"date":"2021-09-17","value":13.57579,"marketCap":729535781},{"date":"2021-09-24","value":14.515964,"marketCap":780058856},{"date":"2021-10-01","value":14.815847,"marketCap":796173975},{"date":"2021-10-08","value":14.759112,"marketCap":793125168},{"date":"2021-10-15","value":15.188674,"marketCap":816208987},{"date":"2021-10-22","value":15.448033,"marketCap":830146387},{"date":"2021-10-29","value":15.375088,"marketCap":826226493},{"date":"2021-11-05","value":15.251358,"marketCap":788769731},{"date":"2021-11-12","value":15.798756,"marketCap":817080075},{"date":"2021-11-19","value":15.175564,"marketCap":784849837},{"date":"2021-11-26","value":14.047082,"marketCap":726486975},{"date":"2021-12-03","value":14.223934,"marketCap":735633393},{"date":"2021-12-10","value":15.082928,"marketCap":780058856},{"date":"2021-12-17","value":15.495582,"marketCap":801400500},{"date":"2021-12-23","value":16.245096,"marketCap":840163893},{"date":"2021-12-31","value":16.607221,"marketCap":858892275},{"date":"2022-01-07","value":17.887291,"marketCap":925094925},{"date":"2022-01-14","value":16.843024,"marketCap":871087500},{"date":"2022-01-21","value":15.125035,"marketCap":782236575},{"date":"2022-01-28","value":14.702587,"marketCap":760388408},{"date":"2022-02-04","value":14.863688,"marketCap":768720230},{"date":"2022-02-11","value":14.965436,"marketCap":773982434},{"date":"2022-02-18","value":15.1011,"marketCap":780998705},{"date":"2022-02-25","value":1.58878,"marketCap":769597264},{"date":"2022-03-04","value":1.536274,"marketCap":744163281},{"date":"2022-03-11","value":1.552569,"marketCap":752056586},{"date":"2022-03-18","value":1.592402,"marketCap":771351332},{"date":"2022-03-25","value":1.615939,"marketCap":782752773},{"date":"2022-04-01","value":1.614128,"marketCap":781875739},{"date":"2022-04-08","value":1.490104,"marketCap":721798916},{"date":"2022-04-14","value":1.462945,"marketCap":708643407},{"date":"2022-04-22","value":1.420397,"marketCap":688033110},{"date":"2022-04-29","value":1.343447,"marketCap":650759168},{"date":"2022-05-06","value":1.329072,"marketCap":611503425},{"date":"2022-05-13","value":1.241035,"marketCap":570997856},{"date":"2022-05-20","value":1.288367,"marketCap":592775043},{"date":"2022-05-27","value":1.309193,"marketCap":602357006},{"date":"2022-06-03","value":1.278901,"marketCap":588419606},{"date":"2022-06-10","value":1.176664,"marketCap":541380881},{"date":"2022-06-17","value":1.103774,"marketCap":507844012},{"date":"2022-06-24","value":1.198437,"marketCap":551398387},{"date":"2022-07-01","value":1.229676,"marketCap":565771331},{"date":"2022-07-08","value":1.207903,"marketCap":555753825},{"date":"2022-07-15","value":1.240089,"marketCap":570562312},{"date":"2022-07-22","value":1.266594,"marketCap":582757537},{"date":"2022-07-29","value":1.334752,"marketCap":614116687},{"date":"2022-08-05","value":1.157968,"marketCap":534211379},{"date":"2022-08-12","value":1.215642,"marketCap":560818016},{"date":"2022-08-19","value":1.128231,"marketCap":520492332},{"date":"2022-08-26","value":1.092185,"marketCap":503863184},{"date":"2022-09-02","value":1.023698,"marketCap":472267803},{"date":"2022-09-09","value":1.044424,"marketCap":481829563},{"date":"2022-09-16","value":1.044424,"marketCap":481829563},{"date":"2022-09-23","value":0.958816,"marketCap":442335336},{"date":"2022-09-30","value":0.898439,"marketCap":414481513},{"date":"2022-10-07","value":0.82815,"marketCap":382054675},{"date":"2022-10-14","value":0.877713,"marketCap":404919753},{"date":"2022-10-21","value":0.895736,"marketCap":413234327},{"date":"2022-10-28","value":0.968728,"marketCap":446908352},{"date":"2022-11-04","value":0.940793,"marketCap":434020762},{"date":"2022-11-11","value":0.857144,"marketCap":396393294},{"date":"2022-11-18","value":0.828802,"marketCap":383286101},{"date":"2022-11-25","value":0.861439,"marketCap":398379233},{"date":"2022-12-02","value":0.858003,"marketCap":396790482},{"date":"2022-12-09","value":0.805613,"marketCap":372562034},{"date":"2022-12-16","value":0.77727,"marketCap":359454841},{"date":"2022-12-23","value":0.731751,"marketCap":338403894},{"date":"2022-12-30","value":0.719726,"marketCap":332843267},{"date":"2023-01-06","value":0.72488,"marketCap":335226393},{"date":"2023-01-13","value":0.805613,"marketCap":372562034},{"date":"2023-01-20","value":0.805613,"marketCap":372562034},{"date":"2023-01-27","value":0.829661,"marketCap":383683289},{"date":"2023-02-03","value":0.856286,"marketCap":395996106},{"date":"2023-02-10","value":0.815919,"marketCap":377328286},{"date":"2023-02-17","value":0.788435,"marketCap":364618281},{"date":"2023-02-24","value":20.186633,"marketCap":342970902},{"date":"2023-03-03","value":19.998632,"marketCap":339776761},{"date":"2023-03-10","value":18.001119,"marketCap":305839012},{"date":"2023-03-17","value":15.232558,"marketCap":258801162},{"date":"2023-03-24","value":14.433319,"marketCap":245222089},{"date":"2023-03-31","value":16.219854,"marketCap":275575311},{"date":"2023-04-06","value":16.172839,"marketCap":274776542},{"date":"2023-04-14","value":14.480333,"marketCap":246020858},{"date":"2023-04-21","value":14.362798,"marketCap":244023935},{"date":"2023-04-28","value":13.493038,"marketCap":229246708},{"date":"2023-05-05","value":13.116925,"marketCap":222856556},{"date":"2023-05-12","value":-26.03664,"marketCap":177726106},{"date":"2023-05-19","value":-27.265336,"marketCap":186113181},{"date":"2023-05-26","value":-26.504715,"marketCap":180921183},{"date":"2023-06-01","value":-26.504715,"marketCap":180921183},{"date":"2023-06-09","value":-31.653533,"marketCap":216067019},{"date":"2023-06-16","value":-32.297136,"marketCap":220460249},{"date":"2023-06-21","value":-31.829061,"marketCap":217265173},{"date":"2023-06-30","value":-33.525831,"marketCap":228847324},{"date":"2023-07-07","value":-32.297136,"marketCap":220460249},{"date":"2023-07-14","value":-33.876887,"marketCap":231243631},{"date":"2023-07-19","value":-32.882229,"marketCap":224454094},{"date":"2023-07-26","value":-31.829061,"marketCap":217265173},{"date":"2023-08-04","value":-20.420236,"marketCap":212472559},{"date":"2023-08-11","value":-20.036397,"marketCap":208478714},{"date":"2023-08-18","value":-18.769728,"marketCap":195299025},{"date":"2023-08-25","value":-19.153568,"marketCap":199292870},{"date":"2023-09-01","value":-19.345487,"marketCap":201289793},{"date":"2023-09-07","value":-18.692961,"marketCap":194500256},{"date":"2023-09-15","value":-19.537407,"marketCap":203286715},{"date":"2023-09-22","value":-16.888917,"marketCap":175729184},{"date":"2023-09-29","value":-16.236391,"marketCap":168939647},{"date":"2023-10-06","value":-15.008106,"marketCap":156159343},{"date":"2023-10-12","value":-15.276793,"marketCap":158955034},{"date":"2023-10-19","value":-15.468713,"marketCap":160951957},{"date":"2023-10-27","value":-13.741437,"marketCap":142979654},{"date":"2023-11-02","value":-14.509115,"marketCap":150967344},{"date":"2023-11-10","value":-13.583633,"marketCap":168939647},{"date":"2023-11-17","value":-14.643349,"marketCap":182119336},{"date":"2023-11-24","value":-14.450674,"marketCap":179723029},{"date":"2023-12-01","value":-15.51039,"marketCap":192902718},{"date":"2023-12-08","value":-17.629822,"marketCap":219262095},{"date":"2023-12-15","value":-21.322772,"marketCap":265191314},{"date":"2023-12-22","value":-20.616295,"marketCap":256404855},{"date":"2023-12-29","value":-20.006155,"marketCap":248816549},{"date":"2024-01-05","value":-19.588691,"marketCap":243624551},{"date":"2024-01-12","value":-19.974042,"marketCap":248417165},{"date":"2024-01-19","value":-18.015173,"marketCap":224054710},{"date":"2024-01-26","value":-18.111511,"marketCap":225252863},{"date":"2024-02-02","value":-16.827007,"marketCap":209277483},{"date":"2024-02-09","value":-15.189264,"marketCap":188908873},{"date":"2024-02-16","value":-15.381939,"marketCap":191305180},{"date":"2024-02-23","value":-66.174841,"marketCap":177480923},{"date":"2024-03-01","value":-68.57031,"marketCap":183905571},{"date":"2024-03-08","value":-65.72569,"marketCap":176276301},{"date":"2024-03-15","value":-62.88107,"marketCap":168647031},{"date":"2024-03-22","value":-74.858417,"marketCap":200770275},{"date":"2024-03-28","value":-75.307567,"marketCap":201974896},{"date":"2024-04-05","value":-69.917761,"marketCap":187519436},{"date":"2024-04-12","value":-69.768045,"marketCap":187117896},{"date":"2024-04-19","value":-66.773708,"marketCap":179087085},{"date":"2024-04-26","value":-68.270876,"marketCap":183102490},{"date":"2024-05-03","value":-71.265213,"marketCap":191133301},{"date":"2024-05-10","value":-50.609262,"marketCap":201171815},{"date":"2024-05-17","value":-50.710278,"marketCap":201573356},{"date":"2024-05-24","value":-47.578767,"marketCap":189125599},{"date":"2024-05-31","value":-48.891981,"marketCap":194345626},{"date":"2024-06-07","value":-50.609262,"marketCap":201171815},{"date":"2024-06-14","value":-48.992998,"marketCap":194747166},{"date":"2024-06-21","value":-51.013328,"marketCap":202777977},{"date":"2024-06-28","value":-49.094014,"marketCap":195148707},{"date":"2024-07-05","value":-49.49808,"marketCap":196754869},{"date":"2024-07-12","value":-52.528575,"marketCap":208801086},{"date":"2024-07-15","value":-52.932641,"marketCap":210407248},{"date":"2024-08-02","value":-32.535782,"marketCap":229279654},{"date":"2024-08-09","value":-30.541469,"marketCap":215225734},{"date":"2024-08-16","value":-30.883351,"marketCap":217634978},{"date":"2024-08-23","value":-31.965978,"marketCap":225264248},{"date":"2024-08-30","value":-33.96029,"marketCap":239318167},{"date":"2024-09-06","value":-32.421821,"marketCap":228476572},{"date":"2024-09-13","value":-34.188212,"marketCap":240924330},{"date":"2024-09-20","value":-35.44178,"marketCap":249758222},{"date":"2024-09-27","value":-33.105585,"marketCap":233295059},{"date":"2024-10-04","value":-32.535782,"marketCap":229279654},{"date":"2024-10-11","value":-32.136919,"marketCap":226468870},{"date":"2024-10-18","value":-33.162566,"marketCap":233696600},{"date":"2024-10-25","value":-32.30786,"marketCap":227673491},{"date":"2024-10-31","value":-30.71241,"marketCap":216430356},{"date":"2024-11-08","value":-22.402656,"marketCap":216028815},{"date":"2024-11-15","value":-20.278984,"marketCap":195550247},{"date":"2024-11-22","value":-21.153438,"marketCap":203982599},{"date":"2024-11-29","value":-24.151563,"marketCap":232893519},{"date":"2024-12-06","value":-23.735156,"marketCap":228878113},{"date":"2024-12-13","value":-24.234844,"marketCap":233696600},{"date":"2024-12-20","value":-22.194453,"marketCap":214021113},{"date":"2024-12-27","value":-22.735781,"marketCap":219241140},{"date":"2025-01-03","value":-22.6525,"marketCap":218438059},{"date":"2025-01-10","value":-22.402656,"marketCap":216028815},{"date":"2025-01-17","value":-21.778047,"marketCap":210005707},{"date":"2025-01-24","value":-21.070156,"marketCap":203179518},{"date":"2025-01-31","value":-21.902969,"marketCap":211210329},{"date":"2025-02-07","value":-21.361641,"marketCap":205990302},{"date":"2025-02-14","value":-21.361641,"marketCap":205990302},{"date":"2025-02-21","value":-11.71917,"marketCap":207194923},{"date":"2025-02-28","value":-11.824416,"marketCap":209055683},{"date":"2025-03-07","value":-11.733108,"marketCap":207441353},{"date":"2025-03-14","value":-11.116778,"marketCap":196544628},{"date":"2025-03-18","value":-11.436356,"marketCap":202194782}]},{"symbol":"BXP","name":"BXP Inc","items":[{"date":"2020-03-20","value":27.205175,"marketCap":14188423920},{"date":"2020-03-27","value":31.126702,"marketCap":16233633319},{"date":"2020-04-03","value":27.402345,"marketCap":14291254750},{"date":"2020-04-09","value":34.978909,"marketCap":18242690312},{"date":"2020-04-17","value":31.514017,"marketCap":16435631366},{"date":"2020-04-24","value":29.81787,"marketCap":15551032986},{"date":"2020-05-01","value":17.367156,"marketCap":15993848030},{"date":"2020-05-08","value":16.242113,"marketCap":14957767484},{"date":"2020-05-15","value":13.98131,"marketCap":12875737623},{"date":"2020-05-22","value":14.552128,"marketCap":13401418172},{"date":"2020-05-29","value":16.038866,"marketCap":14770592673},{"date":"2020-06-05","value":19.034728,"marketCap":17529556599},{"date":"2020-06-12","value":18.008748,"marketCap":16584705939},{"date":"2020-06-19","value":16.930536,"marketCap":15591753792},{"date":"2020-06-26","value":16.273909,"marketCap":14987049369},{"date":"2020-07-02","value":17.077904,"marketCap":15727468704},{"date":"2020-07-10","value":16.30189,"marketCap":15012818024},{"date":"2020-07-17","value":17.361448,"marketCap":15988591069},{"date":"2020-07-24","value":16.913747,"marketCap":15576292599},{"date":"2020-07-31","value":14.971249,"marketCap":15327415461},{"date":"2020-08-07","value":15.130893,"marketCap":15490857426},{"date":"2020-08-14","value":14.500063,"marketCap":14845019048},{"date":"2020-08-21","value":14.136009,"marketCap":14472304813},{"date":"2020-08-28","value":14.921157,"marketCap":15276130905},{"date":"2020-09-04","value":14.73158,"marketCap":15082044690},{"date":"2020-09-11","value":13.959854,"marketCap":14291959215},{"date":"2020-09-18","value":14.238347,"marketCap":14577077017},{"date":"2020-09-25","value":13.485075,"marketCap":13805884890},{"date":"2020-10-02","value":14.305453,"marketCap":14645780102},{"date":"2020-10-09","value":13.887715,"marketCap":14218103399},{"date":"2020-10-16","value":13.030428,"marketCap":13340421491},{"date":"2020-10-23","value":13.030428,"marketCap":13340421491},{"date":"2020-10-30","value":12.364515,"marketCap":12437156950},{"date":"2020-11-06","value":12.536688,"marketCap":12610341390},{"date":"2020-11-13","value":15.646525,"marketCap":15738448143},{"date":"2020-11-20","value":16.800973,"marketCap":16899678326},{"date":"2020-11-27","value":17.492617,"marketCap":17595385759},{"date":"2020-12-04","value":17.98616,"marketCap":18091828841},{"date":"2020-12-11","value":17.074215,"marketCap":17174525707},{"date":"2020-12-18","value":16.41331,"marketCap":16509738605},{"date":"2020-12-24","value":16.041018,"marketCap":16135259049},{"date":"2020-12-31","value":16.143484,"marketCap":16238326816},{"date":"2021-01-08","value":15.376698,"marketCap":15467036354},{"date":"2021-01-15","value":16.249365,"marketCap":16344830176},{"date":"2021-01-22","value":15.591876,"marketCap":15683478666},{"date":"2021-01-29","value":15.592133,"marketCap":15683736311},{"date":"2021-02-05","value":15.737342,"marketCap":15829799375},{"date":"2021-02-12","value":16.075596,"marketCap":16170040395},{"date":"2021-02-19","value":15.757843,"marketCap":15850420043},{"date":"2021-02-26","value":19.706174,"marketCap":17198109894},{"date":"2021-03-05","value":20.32839,"marketCap":17741135053},{"date":"2021-03-12","value":21.586739,"marketCap":18839329702},{"date":"2021-03-19","value":20.751816,"marketCap":18110669745},{"date":"2021-03-26","value":21.284576,"marketCap":18575624194},{"date":"2021-04-01","value":20.725973,"marketCap":18088115985},{"date":"2021-04-09","value":20.632501,"marketCap":18006540284},{"date":"2021-04-16","value":20.770392,"marketCap":18126881875},{"date":"2021-04-23","value":20.890555,"marketCap":18231750975},{"date":"2021-04-30","value":39.777264,"marketCap":18822680783},{"date":"2021-05-07","value":39.343352,"marketCap":18617352798},{"date":"2021-05-14","value":39.357902,"marketCap":18624237914},{"date":"2021-05-21","value":40.769257,"marketCap":19292094135},{"date":"2021-05-28","value":42.762615,"marketCap":20235354983},{"date":"2021-06-04","value":43.748381,"marketCap":20701821570},{"date":"2021-06-11","value":44.80326,"marketCap":21200992457},{"date":"2021-06-18","value":42.65349,"marketCap":20183716615},{"date":"2021-06-25","value":43.577418,"marketCap":20620921461},{"date":"2021-07-02","value":42.220625,"marketCap":19978884424},{"date":"2021-07-09","value":42.620752,"marketCap":20168225105},{"date":"2021-07-16","value":42.246088,"marketCap":19990933376},{"date":"2021-07-23","value":41.795036,"marketCap":19777494790},{"date":"2021-07-30","value":64.136574,"marketCap":20211615130},{"date":"2021-08-06","value":64.4273,"marketCap":20303232888},{"date":"2021-08-13","value":64.432765,"marketCap":20304954960},{"date":"2021-08-20","value":61.815235,"marketCap":19480082310},{"date":"2021-08-27","value":61.798841,"marketCap":19474916093},{"date":"2021-09-03","value":62.230543,"marketCap":19610959807},{"date":"2021-09-10","value":59.077485,"marketCap":18617324067},{"date":"2021-09-17","value":60.104824,"marketCap":18941073667},{"date":"2021-09-24","value":61.623975,"marketCap":19419809778},{"date":"2021-10-01","value":61.104841,"marketCap":19256212905},{"date":"2021-10-08","value":62.214149,"marketCap":19605793590},{"date":"2021-10-15","value":63.913631,"marketCap":20141358088},{"date":"2021-10-22","value":64.389048,"marketCap":20291178382},{"date":"2021-10-29","value":59.142171,"marketCap":19573870321},{"date":"2021-11-05","value":60.82693,"marketCap":20131463353},{"date":"2021-11-12","value":61.394045,"marketCap":20319157264},{"date":"2021-11-19","value":60.842539,"marketCap":20136629241},{"date":"2021-11-26","value":58.105821,"marketCap":19230876976},{"date":"2021-12-03","value":57.3462,"marketCap":18979470454},{"date":"2021-12-10","value":59.36492,"marketCap":19647591896},{"date":"2021-12-17","value":59.416948,"marketCap":19664811521},{"date":"2021-12-23","value":59.448166,"marketCap":19675143296},{"date":"2021-12-31","value":59.926831,"marketCap":19833563844},{"date":"2022-01-07","value":65.363846,"marketCap":21633014636},{"date":"2022-01-14","value":65.077688,"marketCap":21538306699},{"date":"2022-01-21","value":59.541818,"marketCap":19706138621},{"date":"2022-01-28","value":38.694206,"marketCap":19548119534},{"date":"2022-02-04","value":38.489294,"marketCap":19444599043},{"date":"2022-02-11","value":40.186648,"marketCap":20302093783},{"date":"2022-02-18","value":41.392214,"marketCap":20911139343},{"date":"2022-02-25","value":42.732593,"marketCap":21588292145},{"date":"2022-03-04","value":42.628755,"marketCap":21535833959},{"date":"2022-03-11","value":42.72567,"marketCap":21584794932},{"date":"2022-03-18","value":43.109869,"marketCap":21778890221},{"date":"2022-03-25","value":44.920103,"marketCap":22693411263},{"date":"2022-04-01","value":45.07932,"marketCap":22773847148},{"date":"2022-04-08","value":42.496205,"marketCap":21468870411},{"date":"2022-04-14","value":43.150792,"marketCap":21799564503},{"date":"2022-04-22","value":43.531769,"marketCap":21992031964},{"date":"2022-04-29","value":40.729859,"marketCap":20576521274},{"date":"2022-05-06","value":38.059391,"marketCap":20843073340},{"date":"2022-05-13","value":36.011367,"marketCap":19721480828},{"date":"2022-05-20","value":33.621472,"marketCap":18412664604},{"date":"2022-05-27","value":36.001781,"marketCap":19716231565},{"date":"2022-06-03","value":34.001682,"marketCap":18620885367},{"date":"2022-06-10","value":30.966388,"marketCap":16958618772},{"date":"2022-06-17","value":28.860853,"marketCap":15805530682},{"date":"2022-06-24","value":29.394426,"marketCap":16097739652},{"date":"2022-07-01","value":28.947119,"marketCap":15852774048},{"date":"2022-07-08","value":28.483838,"marketCap":15599059673},{"date":"2022-07-15","value":27.921509,"marketCap":15291102915},{"date":"2022-07-22","value":28.292135,"marketCap":15494074415},{"date":"2022-07-29","value":24.21032,"marketCap":15952058590},{"date":"2022-08-05","value":22.992675,"marketCap":15149758691},{"date":"2022-08-12","value":23.927358,"marketCap":15765616764},{"date":"2022-08-19","value":22.928947,"marketCap":15107768368},{"date":"2022-08-26","value":21.643757,"marketCap":14260963516},{"date":"2022-09-02","value":21.386188,"marketCap":14091252627},{"date":"2022-09-09","value":22.782903,"marketCap":15011540544},{"date":"2022-09-16","value":22.153585,"marketCap":14596886102},{"date":"2022-09-23","value":20.475403,"marketCap":13491140924},{"date":"2022-09-30","value":19.907159,"marketCap":13116727209},{"date":"2022-10-07","value":18.9353,"marketCap":12476374780},{"date":"2022-10-14","value":19.431851,"marketCap":12803549382},{"date":"2022-10-21","value":19.251287,"marketCap":12684576800},{"date":"2022-10-28","value":13.971676,"marketCap":12737795033},{"date":"2022-11-04","value":13.749073,"marketCap":12534851301},{"date":"2022-11-11","value":14.601193,"marketCap":13311718132},{"date":"2022-11-18","value":13.605134,"marketCap":12403623796},{"date":"2022-11-25","value":13.750992,"marketCap":12536601001},{"date":"2022-12-02","value":13.570589,"marketCap":12372129194},{"date":"2022-12-09","value":12.783721,"marketCap":11654752166},{"date":"2022-12-16","value":12.912307,"marketCap":11771982070},{"date":"2022-12-23","value":13.127256,"marketCap":11967948478},{"date":"2022-12-30","value":12.969882,"marketCap":11824473073},{"date":"2023-01-06","value":12.868165,"marketCap":11731738969},{"date":"2023-01-13","value":13.664629,"marketCap":12457864498},{"date":"2023-01-20","value":13.664629,"marketCap":12457864498},{"date":"2023-01-27","value":14.144426,"marketCap":12895289515},{"date":"2023-02-03","value":15.556889,"marketCap":13206974267},{"date":"2023-02-10","value":14.950937,"marketCap":12692553171},{"date":"2023-02-17","value":14.518114,"marketCap":12325109531},{"date":"2023-02-24","value":13.7514,"marketCap":11674209368},{"date":"2023-03-03","value":13.566443,"marketCap":11517191446},{"date":"2023-03-10","value":11.868055,"marketCap":10075349934},{"date":"2023-03-17","value":10.558106,"marketCap":8963272661},{"date":"2023-03-24","value":10.21099,"marketCap":8668589724},{"date":"2023-03-31","value":11.182088,"marketCap":9493000321},{"date":"2023-04-06","value":10.853568,"marketCap":9214103970},{"date":"2023-04-14","value":10.678376,"marketCap":9065374899},{"date":"2023-04-20","value":11.137083,"marketCap":9454793093},{"date":"2023-04-28","value":11.826527,"marketCap":9269513902},{"date":"2023-05-05","value":11.343266,"marketCap":8890738609},{"date":"2023-05-12","value":11.067857,"marketCap":8674875828},{"date":"2023-05-19","value":11.049944,"marketCap":8660835972},{"date":"2023-05-26","value":10.658102,"marketCap":8353714129},{"date":"2023-06-02","value":10.758862,"marketCap":8432688317},{"date":"2023-06-09","value":12.064255,"marketCap":9455842800},{"date":"2023-06-16","value":12.366534,"marketCap":9692765365},{"date":"2023-06-23","value":11.710478,"marketCap":9178555650},{"date":"2023-06-30","value":12.785245,"marketCap":10020946991},{"date":"2023-07-07","value":12.856896,"marketCap":10077106414},{"date":"2023-07-14","value":13.907032,"marketCap":10900192953},{"date":"2023-07-19","value":13.922706,"marketCap":10912477827},{"date":"2023-07-27","value":14.68176,"marketCap":11507416711},{"date":"2023-08-04","value":17.706829,"marketCap":11777130846},{"date":"2023-08-11","value":17.757619,"marketCap":11810912322},{"date":"2023-08-18","value":16.641336,"marketCap":11068451939},{"date":"2023-08-25","value":17.08996,"marketCap":11366840273},{"date":"2023-09-01","value":17.620393,"marketCap":11719640596},{"date":"2023-09-08","value":17.401359,"marketCap":11573956881},{"date":"2023-09-15","value":17.480528,"marketCap":11626613645},{"date":"2023-09-22","value":16.066041,"marketCap":10685812783},{"date":"2023-09-29","value":15.622694,"marketCap":10390934900},{"date":"2023-10-06","value":14.416685,"marketCap":9588796851},{"date":"2023-10-13","value":14.831003,"marketCap":9864367253},{"date":"2023-10-20","value":14.395573,"marketCap":9574755047},{"date":"2023-10-27","value":14.14751,"marketCap":9409763851},{"date":"2023-11-03","value":51.044788,"marketCap":9805346531},{"date":"2023-11-10","value":47.687852,"marketCap":9160502574},{"date":"2023-11-17","value":50.465608,"marketCap":9694090001},{"date":"2023-11-24","value":49.102848,"marketCap":9432313427},{"date":"2023-12-01","value":46.511869,"marketCap":8934604447},{"date":"2023-12-07","value":51.691656,"marketCap":9929605188},{"date":"2023-12-14","value":55.629601,"marketCap":10686056856},{"date":"2023-12-22","value":58.211324,"marketCap":11181987825},{"date":"2023-12-29","value":58.783225,"marketCap":11291845951},{"date":"2024-01-05","value":56.569152,"marketCap":10866538063},{"date":"2024-01-12","value":57.132882,"marketCap":10974826787},{"date":"2024-01-19","value":54.330569,"marketCap":10436521970},{"date":"2024-01-26","value":58.415574,"marketCap":11221222870},{"date":"2024-02-02","value":53.868881,"marketCap":10246669141},{"date":"2024-02-09","value":53.687365,"marketCap":10212142150},{"date":"2024-02-16","value":55.040481,"marketCap":10469525170},{"date":"2024-02-23","value":53.984391,"marketCap":10268640862},{"date":"2024-03-01","value":53.422446,"marketCap":10161750625},{"date":"2024-03-08","value":52.126506,"marketCap":9915243387},{"date":"2024-03-15","value":51.672515,"marketCap":9828887348},{"date":"2024-03-22","value":54.569807,"marketCap":10379995887},{"date":"2024-03-28","value":52.126506,"marketCap":9915243387},{"date":"2024-04-05","value":50.698496,"marketCap":9643614391},{"date":"2024-04-12","value":51.202014,"marketCap":9739391089},{"date":"2024-04-19","value":48.45683,"marketCap":9217215904},{"date":"2024-04-26","value":51.148417,"marketCap":9729196205},{"date":"2024-05-03","value":49.081951,"marketCap":9433943701},{"date":"2024-05-10","value":50.193179,"marketCap":9647530574},{"date":"2024-05-17","value":52.010235,"marketCap":9996783199},{"date":"2024-05-24","value":48.831605,"marketCap":9385825043},{"date":"2024-05-31","value":47.548713,"marketCap":9139242959},{"date":"2024-06-07","value":49.705932,"marketCap":9553877801},{"date":"2024-06-14","value":50.089983,"marketCap":9627695367},{"date":"2024-06-21","value":50.179867,"marketCap":9644971819},{"date":"2024-06-28","value":49.991927,"marketCap":9608848329},{"date":"2024-07-05","value":50.237066,"marketCap":9655965924},{"date":"2024-07-12","value":53.301298,"marketCap":10244935869},{"date":"2024-07-15","value":55.368633,"marketCap":10642294259},{"date":"2024-08-02","value":65.925607,"marketCap":11042407243},{"date":"2024-08-09","value":64.824332,"marketCap":10857946000},{"date":"2024-08-16","value":65.654084,"marketCap":10996927708},{"date":"2024-08-23","value":66.823279,"marketCap":11192765571},{"date":"2024-08-30","value":70.151714,"marketCap":11750271744},{"date":"2024-09-06","value":70.396868,"marketCap":11791334521},{"date":"2024-09-13","value":74.12132,"marketCap":12415172873},{"date":"2024-09-20","value":77.610048,"marketCap":12999527785},{"date":"2024-09-27","value":75.677104,"marketCap":12675763577},{"date":"2024-10-04","value":75.262228,"marketCap":12606272723},{"date":"2024-10-11","value":77.534616,"marketCap":12986893084},{"date":"2024-10-18","value":83.842613,"marketCap":14043469939},{"date":"2024-10-25","value":82.597986,"marketCap":13834997376},{"date":"2024-10-31","value":36.008265,"marketCap":13072836559},{"date":"2024-11-08","value":35.951696,"marketCap":13052299172},{"date":"2024-11-15","value":34.60962,"marketCap":12565057090},{"date":"2024-11-22","value":35.175777,"marketCap":12770600996},{"date":"2024-11-29","value":35.707094,"marketCap":12963496047},{"date":"2024-12-06","value":34.505099,"marketCap":12527110523},{"date":"2024-12-13","value":34.814307,"marketCap":12639369118},{"date":"2024-12-20","value":31.935616,"marketCap":11594257411},{"date":"2024-12-27","value":33.198582,"marketCap":12052778432},{"date":"2025-01-03","value":32.096753,"marketCap":11652758368},{"date":"2025-01-10","value":30.454898,"marketCap":11056681041},{"date":"2025-01-17","value":31.548016,"marketCap":11453538890},{"date":"2025-01-24","value":31.295423,"marketCap":11361834686},{"date":"2025-01-31","value":802.40118,"marketCap":11451869638},{"date":"2025-02-07","value":802.290351,"marketCap":11450287888},{"date":"2025-02-14","value":789.766686,"marketCap":11271550143},{"date":"2025-02-21","value":771.036603,"marketCap":11004234402},{"date":"2025-02-28","value":776.245561,"marketCap":11078576649},{"date":"2025-03-07","value":739.057887,"marketCap":10547834165},{"date":"2025-03-14","value":709.127539,"marketCap":10120668239},{"date":"2025-03-18","value":760.895956,"marketCap":10859507081}]},{"symbol":"VNO","name":"沃那多房信","items":[{"date":"2020-03-20","value":1.913959,"marketCap":6025023251},{"date":"2020-03-27","value":2.43278,"marketCap":7658239264},{"date":"2020-04-03","value":2.059059,"marketCap":6481788269},{"date":"2020-04-09","value":2.807397,"marketCap":8837508747},{"date":"2020-04-17","value":2.715065,"marketCap":8546854710},{"date":"2020-04-24","value":2.438716,"marketCap":7676925146},{"date":"2020-05-01","value":2.711837,"marketCap":8536691982},{"date":"2020-05-08","value":2.699071,"marketCap":8020042431},{"date":"2020-05-15","value":2.418959,"marketCap":7187716282},{"date":"2020-05-22","value":2.338829,"marketCap":6949618092},{"date":"2020-05-29","value":2.479912,"marketCap":7368833708},{"date":"2020-06-05","value":2.996989,"marketCap":8905279289},{"date":"2020-06-12","value":2.751121,"marketCap":8174704503},{"date":"2020-06-19","value":2.681264,"marketCap":7967131722},{"date":"2020-06-26","value":2.509362,"marketCap":7456339880},{"date":"2020-07-02","value":2.610722,"marketCap":7757523915},{"date":"2020-07-10","value":2.46553,"marketCap":7326098136},{"date":"2020-07-17","value":2.505937,"marketCap":7446164744},{"date":"2020-07-24","value":2.397728,"marketCap":7124630437},{"date":"2020-07-31","value":2.364169,"marketCap":7024914101},{"date":"2020-08-07","value":19.378306,"marketCap":7237060748},{"date":"2020-08-14","value":19.394659,"marketCap":7243167972},{"date":"2020-08-21","value":19.329247,"marketCap":7218739075},{"date":"2020-08-28","value":20.255917,"marketCap":7564815116},{"date":"2020-09-04","value":20.048779,"marketCap":7487456942},{"date":"2020-09-11","value":18.326263,"marketCap":6844162654},{"date":"2020-09-18","value":19.318345,"marketCap":7214667592},{"date":"2020-09-25","value":18.233596,"marketCap":6809555049},{"date":"2020-10-02","value":19.465522,"marketCap":7269632610},{"date":"2020-10-09","value":19.361953,"marketCap":7230953523},{"date":"2020-10-16","value":18.538852,"marketCap":6923556569},{"date":"2020-10-23","value":18.571558,"marketCap":6935771017},{"date":"2020-10-30","value":16.750923,"marketCap":6255833383},{"date":"2020-11-06","value":59.610094,"marketCap":6182997352},{"date":"2020-11-13","value":75.587247,"marketCap":7840211658},{"date":"2020-11-20","value":78.374417,"marketCap":8129308011},{"date":"2020-11-27","value":79.159535,"marketCap":8210743603},{"date":"2020-12-04","value":81.711169,"marketCap":8475409279},{"date":"2020-12-11","value":76.156458,"marketCap":7899252462},{"date":"2020-12-18","value":72.054216,"marketCap":7473751492},{"date":"2020-12-24","value":70.955051,"marketCap":7359741663},{"date":"2020-12-31","value":73.290777,"marketCap":7602012550},{"date":"2021-01-08","value":70.817655,"marketCap":7345490434},{"date":"2021-01-15","value":75.685387,"marketCap":7850391107},{"date":"2021-01-22","value":74.389942,"marketCap":7716022379},{"date":"2021-01-29","value":78.040742,"marketCap":8094697884},{"date":"2021-02-05","value":73.388917,"marketCap":7612191999},{"date":"2021-02-12","value":75.351712,"marketCap":7815780980},{"date":"2021-02-19","value":-25.558572,"marketCap":7591023583},{"date":"2021-02-26","value":-29.462686,"marketCap":8750565171},{"date":"2021-03-05","value":-30.7389,"marketCap":9129606886},{"date":"2021-03-12","value":-33.648117,"marketCap":9993658966},{"date":"2021-03-19","value":-32.982565,"marketCap":9795986674},{"date":"2021-03-26","value":-32.45424,"marketCap":9639071556},{"date":"2021-04-01","value":-31.846959,"marketCap":9458706121},{"date":"2021-04-09","value":-31.30462,"marketCap":9297628780},{"date":"2021-04-16","value":-30.865257,"marketCap":9167135745},{"date":"2021-04-23","value":-30.769147,"marketCap":9138590393},{"date":"2021-04-30","value":-31.407596,"marketCap":9328213086},{"date":"2021-05-07","value":-31.980402,"marketCap":9400607226},{"date":"2021-05-14","value":-31.521653,"marketCap":9265758263},{"date":"2021-05-21","value":-31.890042,"marketCap":9374046066},{"date":"2021-05-28","value":-32.863147,"marketCap":9660089320},{"date":"2021-06-04","value":-33.662484,"marketCap":9895053422},{"date":"2021-06-11","value":-34.760702,"marketCap":10217873666},{"date":"2021-06-18","value":-32.293186,"marketCap":9492549700},{"date":"2021-06-25","value":-33.558222,"marketCap":9864405930},{"date":"2021-07-02","value":-32.473905,"marketCap":9545672019},{"date":"2021-07-09","value":-32.33489,"marketCap":9504808697},{"date":"2021-07-16","value":-31.424342,"marketCap":9237153938},{"date":"2021-07-23","value":-30.597203,"marketCap":8994017172},{"date":"2021-07-30","value":-30.235764,"marketCap":8887772535},{"date":"2021-08-06","value":-197.330428,"marketCap":8725359547},{"date":"2021-08-13","value":-197.284215,"marketCap":8723316137},{"date":"2021-08-20","value":-188.965836,"marketCap":8355502385},{"date":"2021-08-27","value":-193.633371,"marketCap":8561886768},{"date":"2021-09-03","value":-193.448518,"marketCap":8553713129},{"date":"2021-09-10","value":-186.100617,"marketCap":8228810982},{"date":"2021-09-17","value":-190.768152,"marketCap":8435195365},{"date":"2021-09-24","value":-203.800278,"marketCap":9011436909},{"date":"2021-10-01","value":-200.981272,"marketCap":8886788915},{"date":"2021-10-08","value":-202.460095,"marketCap":8952178027},{"date":"2021-10-15","value":-208.514026,"marketCap":9219864701},{"date":"2021-10-22","value":-207.497336,"marketCap":9174909687},{"date":"2021-10-29","value":-197.006936,"marketCap":8711055678},{"date":"2021-11-05","value":-198.854577,"marketCap":9225858099},{"date":"2021-11-12","value":-203.046622,"marketCap":9420348043},{"date":"2021-11-19","value":-197.293709,"marketCap":9153441631},{"date":"2021-11-26","value":-187.973098,"marketCap":8721011861},{"date":"2021-12-03","value":-182.443165,"marketCap":8464450658},{"date":"2021-12-10","value":-187.482539,"marketCap":8698252399},{"date":"2021-12-17","value":-181.818818,"marketCap":8435484070},{"date":"2021-12-23","value":-185.029747,"marketCap":8584455092},{"date":"2021-12-31","value":-186.679807,"marketCap":8661009644},{"date":"2022-01-07","value":-204.116932,"marketCap":9470005050},{"date":"2022-01-14","value":-206.391339,"marketCap":9575526190},{"date":"2022-01-21","value":-186.278441,"marketCap":8642388266},{"date":"2022-01-28","value":-179.633603,"marketCap":8334101014},{"date":"2022-02-04","value":-180.837701,"marketCap":8389965147},{"date":"2022-02-11","value":-184.227014,"marketCap":8547212336},{"date":"2022-02-18","value":51.738615,"marketCap":9105944435},{"date":"2022-02-25","value":50.878049,"marketCap":8954485706},{"date":"2022-03-04","value":51.005971,"marketCap":8976999841},{"date":"2022-03-11","value":53.750478,"marketCap":9460030384},{"date":"2022-03-18","value":53.645815,"marketCap":9441609728},{"date":"2022-03-25","value":54.285424,"marketCap":9554180406},{"date":"2022-04-01","value":52.703844,"marketCap":9275823821},{"date":"2022-04-08","value":48.516265,"marketCap":8538814194},{"date":"2022-04-14","value":48.481151,"marketCap":8532634112},{"date":"2022-04-22","value":47.977846,"marketCap":8444052927},{"date":"2022-04-29","value":45.309159,"marketCap":7974366646},{"date":"2022-05-06","value":37.606355,"marketCap":7425600515},{"date":"2022-05-13","value":35.916299,"marketCap":7091888664},{"date":"2022-05-20","value":34.744664,"marketCap":6860542411},{"date":"2022-05-27","value":36.849459,"marketCap":7276146741},{"date":"2022-06-03","value":34.361032,"marketCap":6784791868},{"date":"2022-06-10","value":32.432501,"marketCap":6403991842},{"date":"2022-06-17","value":29.487862,"marketCap":5822555242},{"date":"2022-06-24","value":30.980918,"marketCap":6117368166},{"date":"2022-07-01","value":30.555812,"marketCap":6033428375},{"date":"2022-07-08","value":30.389917,"marketCap":6000671384},{"date":"2022-07-15","value":29.985547,"marketCap":5920826217},{"date":"2022-07-22","value":30.721707,"marketCap":6066185367},{"date":"2022-07-29","value":31.509709,"marketCap":6221781076},{"date":"2022-08-05","value":28.506764,"marketCap":5669738861},{"date":"2022-08-12","value":31.454318,"marketCap":6255980840},{"date":"2022-08-19","value":29.784725,"marketCap":5923913705},{"date":"2022-08-26","value":27.87809,"marketCap":5544701236},{"date":"2022-09-02","value":26.929926,"marketCap":5356119900},{"date":"2022-09-09","value":28.547989,"marketCap":5677938050},{"date":"2022-09-16","value":27.5586,"marketCap":5481157525},{"date":"2022-09-23","value":25.188189,"marketCap":5009704185},{"date":"2022-09-30","value":23.869004,"marketCap":4747330153},{"date":"2022-10-07","value":21.972676,"marketCap":4370167481},{"date":"2022-10-14","value":22.60135,"marketCap":4495205106},{"date":"2022-10-21","value":23.075432,"marketCap":4589495774},{"date":"2022-10-28","value":24.528597,"marketCap":4878517169},{"date":"2022-11-04","value":29.882443,"marketCap":4741357544},{"date":"2022-11-11","value":33.29315,"marketCap":5282524164},{"date":"2022-11-18","value":30.980587,"marketCap":4915596796},{"date":"2022-11-25","value":32.401715,"marketCap":5141082888},{"date":"2022-12-02","value":31.445683,"marketCap":4989392245},{"date":"2022-12-09","value":28.538831,"marketCap":4528170694},{"date":"2022-12-16","value":27.97038,"marketCap":4437976257},{"date":"2022-12-23","value":27.711993,"marketCap":4396978786},{"date":"2022-12-30","value":26.885155,"marketCap":4265786878},{"date":"2023-01-06","value":28.112493,"marketCap":4460524866},{"date":"2023-01-13","value":30.114991,"marketCap":4778255268},{"date":"2023-01-20","value":28.74554,"marketCap":4560968671},{"date":"2023-01-27","value":30.360458,"marketCap":4817202866},{"date":"2023-02-03","value":32.10457,"marketCap":5093935796},{"date":"2023-02-10","value":29.882443,"marketCap":4741357544},{"date":"2023-02-17","value":-13.093796,"marketCap":4536987123},{"date":"2023-02-24","value":-12.075192,"marketCap":4184041946},{"date":"2023-03-03","value":-11.554046,"marketCap":4003465344},{"date":"2023-03-10","value":-10.132738,"marketCap":3510983703},{"date":"2023-03-17","value":-8.409403,"marketCap":2913849712},{"date":"2023-03-24","value":-8.042232,"marketCap":2786625288},{"date":"2023-03-31","value":-9.10229,"marketCap":3153934513},{"date":"2023-04-06","value":-9.084524,"marketCap":3147778492},{"date":"2023-04-14","value":-8.77649,"marketCap":3041044933},{"date":"2023-04-21","value":-9.102864,"marketCap":3154133148},{"date":"2023-04-28","value":-8.788358,"marketCap":3045157231},{"date":"2023-05-05","value":-7.591578,"marketCap":2792250858},{"date":"2023-05-12","value":-7.395919,"marketCap":2720285629},{"date":"2023-05-19","value":-7.356787,"marketCap":2705892584},{"date":"2023-05-26","value":-7.340017,"marketCap":2699724135},{"date":"2023-06-02","value":-7.474183,"marketCap":2749071721},{"date":"2023-06-09","value":-8.67609,"marketCap":3191143837},{"date":"2023-06-16","value":-8.849388,"marketCap":3254884468},{"date":"2023-06-22","value":-8.659319,"marketCap":3184975389},{"date":"2023-06-30","value":-9.626434,"marketCap":3540689232},{"date":"2023-07-07","value":-9.917128,"marketCap":3647609000},{"date":"2023-07-14","value":-10.649453,"marketCap":3916964568},{"date":"2023-07-21","value":-11.208479,"marketCap":4122579506},{"date":"2023-07-28","value":-11.974345,"marketCap":4404271971},{"date":"2023-08-04","value":-12.471852,"marketCap":4637658108},{"date":"2023-08-11","value":-12.516275,"marketCap":4654176926},{"date":"2023-08-18","value":-11.644467,"marketCap":4329995126},{"date":"2023-08-25","value":-12.255288,"marketCap":4557128871},{"date":"2023-09-01","value":-13.338107,"marketCap":4959775056},{"date":"2023-09-08","value":-13.976692,"marketCap":5197233062},{"date":"2023-09-15","value":-14.015563,"marketCap":5211687028},{"date":"2023-09-22","value":-12.738392,"marketCap":4736771015},{"date":"2023-09-29","value":-12.510722,"marketCap":4652112074},{"date":"2023-10-06","value":-11.838819,"marketCap":4402264954},{"date":"2023-10-12","value":-12.366346,"marketCap":4598425916},{"date":"2023-10-20","value":-11.172469,"marketCap":4154482686},{"date":"2023-10-27","value":-10.939247,"marketCap":4067758893},{"date":"2023-11-03","value":-13.89297,"marketCap":4539847529},{"date":"2023-11-10","value":-12.901968,"marketCap":4216014698},{"date":"2023-11-17","value":-14.088646,"marketCap":4603789044},{"date":"2023-11-24","value":-13.758494,"marketCap":4495904387},{"date":"2023-12-01","value":-13.710356,"marketCap":4480174136},{"date":"2023-12-08","value":-16.273039,"marketCap":5317589862},{"date":"2023-12-15","value":-18.253295,"marketCap":5964683833},{"date":"2023-12-22","value":-17.204924,"marketCap":5622104672},{"date":"2023-12-29","value":-17.11756,"marketCap":5593556408},{"date":"2024-01-05","value":-16.197324,"marketCap":5292848034},{"date":"2024-01-12","value":-15.888637,"marketCap":5191977503},{"date":"2024-01-19","value":-15.00917,"marketCap":4904591652},{"date":"2024-01-26","value":-16.66909,"marketCap":5447008656},{"date":"2024-02-02","value":-15.574126,"marketCap":5089203755},{"date":"2024-02-09","value":-15.381924,"marketCap":5026397575},{"date":"2024-02-16","value":46.382174,"marketCap":4893041067},{"date":"2024-02-23","value":46.075366,"marketCap":4860674647},{"date":"2024-03-01","value":47.465026,"marketCap":5007275488},{"date":"2024-03-08","value":46.941648,"marketCap":4952062185},{"date":"2024-03-15","value":44.793991,"marketCap":4725497248},{"date":"2024-03-22","value":51.850578,"marketCap":5469924897},{"date":"2024-03-28","value":49.594636,"marketCap":5231936518},{"date":"2024-04-05","value":49.347586,"marketCap":5205874235},{"date":"2024-04-12","value":51.622667,"marketCap":5445881609},{"date":"2024-04-19","value":46.639156,"marketCap":4920151170},{"date":"2024-04-26","value":47.66836,"marketCap":5028725935},{"date":"2024-05-03","value":47.271123,"marketCap":4986819885},{"date":"2024-05-10","value":51.474673,"marketCap":4699225872},{"date":"2024-05-17","value":51.745922,"marketCap":4723988716},{"date":"2024-05-24","value":48.783051,"marketCap":4453502266},{"date":"2024-05-31","value":49.742854,"marketCap":4541124637},{"date":"2024-06-07","value":50.953041,"marketCap":4651605018},{"date":"2024-06-14","value":52.99784,"marketCap":4838278766},{"date":"2024-06-21","value":53.665529,"marketCap":4899233459},{"date":"2024-06-28","value":53.436011,"marketCap":4878280283},{"date":"2024-07-05","value":54.667063,"marketCap":4990665499},{"date":"2024-07-12","value":59.966847,"marketCap":5474493375},{"date":"2024-07-15","value":60.238096,"marketCap":5499256219},{"date":"2024-08-02","value":61.156168,"marketCap":5583068922},{"date":"2024-08-09","value":74.895283,"marketCap":6004729293},{"date":"2024-08-16","value":75.608119,"marketCap":6061880905},{"date":"2024-08-23","value":80.716775,"marketCap":6471467452},{"date":"2024-08-30","value":80.716775,"marketCap":6471467452},{"date":"2024-09-06","value":79.908895,"marketCap":6406695626},{"date":"2024-09-13","value":85.373969,"marketCap":6844857980},{"date":"2024-09-20","value":92.644894,"marketCap":7427804415},{"date":"2024-09-27","value":92.288477,"marketCap":7399228609},{"date":"2024-10-04","value":93.666626,"marketCap":7509721724},{"date":"2024-10-11","value":93.880477,"marketCap":7526867208},{"date":"2024-10-18","value":100.438566,"marketCap":8052662032},{"date":"2024-10-25","value":104.050267,"marketCap":8342230196},{"date":"2024-10-31","value":101.032596,"marketCap":8100288374},{"date":"2024-11-08","value":1044.208277,"marketCap":8535358460},{"date":"2024-11-15","value":971.204661,"marketCap":7938626900},{"date":"2024-11-22","value":966.073416,"marketCap":7896684106},{"date":"2024-11-29","value":1004.091274,"marketCap":8207442076},{"date":"2024-12-06","value":1012.021379,"marketCap":8272262756},{"date":"2024-12-13","value":1030.913689,"marketCap":8426688496},{"date":"2024-12-20","value":933.65328,"marketCap":7631681911},{"date":"2024-12-27","value":994.761739,"marketCap":8131182451},{"date":"2025-01-03","value":994.062023,"marketCap":8125462979},{"date":"2025-01-10","value":931.554135,"marketCap":7614523496},{"date":"2025-01-17","value":956.044166,"marketCap":7814705010},{"date":"2025-01-24","value":976.802382,"marketCap":7984382674},{"date":"2025-01-31","value":993.12907,"marketCap":8117837017},{"date":"2025-02-07","value":1007.823088,"marketCap":8237945925},{"date":"2025-02-14","value":113.471655,"marketCap":7986929373},{"date":"2025-02-21","value":107.642167,"marketCap":7576609226},{"date":"2025-02-28","value":111.166974,"marketCap":7824709780},{"date":"2025-03-07","value":103.575083,"marketCap":7290339356},{"date":"2025-03-14","value":95.983192,"marketCap":6755968932},{"date":"2025-03-18","value":103.385286,"marketCap":7276980095}]},{"symbol":"CUZ","name":"卡津斯不動產信託基金","items":[{"date":"2020-03-20","value":22.15727,"marketCap":3332852249},{"date":"2020-03-27","value":27.39888,"marketCap":4121284697},{"date":"2020-04-03","value":26.666811,"marketCap":4011168434},{"date":"2020-04-09","value":32.123161,"marketCap":4831901653},{"date":"2020-04-17","value":31.0397,"marketCap":4668929583},{"date":"2020-04-24","value":27.213422,"marketCap":4093388577},{"date":"2020-05-01","value":14.893918,"marketCap":4319534185},{"date":"2020-05-08","value":14.760754,"marketCap":4280913865},{"date":"2020-05-15","value":12.527691,"marketCap":3633280817},{"date":"2020-05-22","value":13.910551,"marketCap":4034337980},{"date":"2020-05-29","value":15.938746,"marketCap":4622555152},{"date":"2020-06-05","value":18.094984,"marketCap":5247907247},{"date":"2020-06-12","value":16.420186,"marketCap":4762182461},{"date":"2020-06-19","value":15.744121,"marketCap":4566110070},{"date":"2020-06-26","value":14.965622,"marketCap":4340329741},{"date":"2020-07-02","value":15.400967,"marketCap":4466588478},{"date":"2020-07-10","value":14.653198,"marketCap":4249720530},{"date":"2020-07-17","value":15.165369,"marketCap":4398260220},{"date":"2020-07-24","value":14.776119,"marketCap":4285370056},{"date":"2020-07-31","value":13.602397,"marketCap":4564012308},{"date":"2020-08-07","value":14.226726,"marketCap":4773493342},{"date":"2020-08-14","value":13.88578,"marketCap":4659095898},{"date":"2020-08-21","value":13.504984,"marketCap":4531327324},{"date":"2020-08-28","value":13.416427,"marketCap":4501613702},{"date":"2020-09-04","value":13.212745,"marketCap":4433272372},{"date":"2020-09-11","value":12.561849,"marketCap":4214877252},{"date":"2020-09-18","value":12.707969,"marketCap":4263904728},{"date":"2020-09-25","value":12.172197,"marketCap":4084137316},{"date":"2020-10-02","value":13.150755,"marketCap":4412472837},{"date":"2020-10-09","value":12.960357,"marketCap":4348588550},{"date":"2020-10-16","value":12.282894,"marketCap":4121279343},{"date":"2020-10-23","value":12.119063,"marketCap":4066309143},{"date":"2020-10-30","value":11.027497,"marketCap":3785419790},{"date":"2020-11-06","value":11.170317,"marketCap":3834446028},{"date":"2020-11-13","value":13.650206,"marketCap":4685719788},{"date":"2020-11-20","value":14.28208,"marketCap":4902623748},{"date":"2020-11-27","value":14.844707,"marketCap":5095757410},{"date":"2020-12-04","value":14.909626,"marketCap":5118042064},{"date":"2020-12-11","value":14.623984,"marketCap":5019989589},{"date":"2020-12-18","value":14.63264,"marketCap":5022960876},{"date":"2020-12-24","value":14.580705,"marketCap":5005133153},{"date":"2020-12-31","value":14.498475,"marketCap":4976905926},{"date":"2021-01-08","value":13.715124,"marketCap":4708004441},{"date":"2021-01-15","value":14.896642,"marketCap":5113585133},{"date":"2021-01-22","value":14.321031,"marketCap":4915994540},{"date":"2021-01-29","value":13.650206,"marketCap":4685719788},{"date":"2021-02-05","value":14.541754,"marketCap":4991762361},{"date":"2021-02-12","value":21.08174,"marketCap":5002233044},{"date":"2021-02-19","value":20.737369,"marketCap":4920521486},{"date":"2021-02-26","value":21.000343,"marketCap":4982919403},{"date":"2021-03-05","value":21.839355,"marketCap":5181998473},{"date":"2021-03-12","value":22.74098,"marketCap":5395934190},{"date":"2021-03-19","value":22.449046,"marketCap":5326664699},{"date":"2021-03-26","value":23.137432,"marketCap":5490003651},{"date":"2021-04-01","value":22.978084,"marketCap":5452193708},{"date":"2021-04-09","value":22.493663,"marketCap":5337251483},{"date":"2021-04-16","value":22.958962,"marketCap":5447656515},{"date":"2021-04-23","value":23.060945,"marketCap":5471854878},{"date":"2021-04-30","value":59.610879,"marketCap":5451116841},{"date":"2021-05-07","value":58.700541,"marketCap":5367870987},{"date":"2021-05-14","value":57.530107,"marketCap":5260840605},{"date":"2021-05-21","value":59.399551,"marketCap":5431791910},{"date":"2021-05-28","value":60.293633,"marketCap":5513551230},{"date":"2021-06-04","value":62.76455,"marketCap":5739504260},{"date":"2021-06-11","value":64.552714,"marketCap":5903022900},{"date":"2021-06-18","value":60.374913,"marketCap":5520983896},{"date":"2021-06-25","value":61.675396,"marketCap":5639906543},{"date":"2021-07-02","value":60.01728,"marketCap":5488280168},{"date":"2021-07-09","value":61.90298,"marketCap":5660718006},{"date":"2021-07-16","value":63.414791,"marketCap":5798965584},{"date":"2021-07-23","value":64.471433,"marketCap":5895590234},{"date":"2021-07-30","value":61.202823,"marketCap":5905888789},{"date":"2021-08-06","value":60.8022,"marketCap":5867229900},{"date":"2021-08-13","value":60.648114,"marketCap":5852361096},{"date":"2021-08-20","value":59.122666,"marketCap":5705159941},{"date":"2021-08-27","value":60.170449,"marketCap":5806267805},{"date":"2021-09-03","value":60.170449,"marketCap":5806267805},{"date":"2021-09-10","value":57.027101,"marketCap":5502944212},{"date":"2021-09-17","value":56.903833,"marketCap":5491049169},{"date":"2021-09-24","value":58.22897,"marketCap":5618920880},{"date":"2021-10-01","value":59.184301,"marketCap":5711107462},{"date":"2021-10-08","value":59.769826,"marketCap":5767608916},{"date":"2021-10-15","value":61.711305,"marketCap":5954955841},{"date":"2021-10-22","value":61.618854,"marketCap":5946034559},{"date":"2021-10-29","value":48.117101,"marketCap":5889533105},{"date":"2021-11-05","value":48.49368,"marketCap":5935626397},{"date":"2021-11-12","value":48.530123,"marketCap":5940087038},{"date":"2021-11-19","value":47.594749,"marketCap":5825597250},{"date":"2021-11-26","value":46.829443,"marketCap":5731923787},{"date":"2021-12-03","value":46.2585,"marketCap":5662040410},{"date":"2021-12-10","value":47.837703,"marketCap":5855334857},{"date":"2021-12-17","value":47.023806,"marketCap":5755713873},{"date":"2021-12-23","value":47.910589,"marketCap":5864256139},{"date":"2021-12-31","value":48.930997,"marketCap":5989154090},{"date":"2022-01-07","value":51.20262,"marketCap":6267200717},{"date":"2022-01-14","value":50.35228,"marketCap":6163119092},{"date":"2022-01-21","value":46.671522,"marketCap":5712594343},{"date":"2022-01-28","value":46.379977,"marketCap":5676909214},{"date":"2022-02-04","value":20.201454,"marketCap":5627842162},{"date":"2022-02-11","value":20.42028,"marketCap":5688804257},{"date":"2022-02-18","value":20.724503,"marketCap":5773556437},{"date":"2022-02-25","value":20.777876,"marketCap":5788425241},{"date":"2022-03-04","value":21.114122,"marketCap":5882098704},{"date":"2022-03-11","value":21.247553,"marketCap":5919270713},{"date":"2022-03-18","value":21.162208,"marketCap":5895494849},{"date":"2022-03-25","value":21.370466,"marketCap":5953512588},{"date":"2022-04-01","value":21.803001,"marketCap":6074010969},{"date":"2022-04-08","value":20.046159,"marketCap":5584579274},{"date":"2022-04-14","value":20.596174,"marketCap":5737805610},{"date":"2022-04-22","value":20.713652,"marketCap":5770533566},{"date":"2022-04-29","value":19.24824,"marketCap":5340616650},{"date":"2022-05-06","value":18.81931,"marketCap":5221605694},{"date":"2022-05-13","value":18.057959,"marketCap":5010361247},{"date":"2022-05-20","value":17.913195,"marketCap":4970195049},{"date":"2022-05-27","value":18.62093,"marketCap":5166563127},{"date":"2022-06-03","value":18.047236,"marketCap":5007385973},{"date":"2022-06-10","value":17.2698,"marketCap":4791678615},{"date":"2022-06-17","value":15.881138,"marketCap":4406380645},{"date":"2022-06-24","value":16.176028,"marketCap":4488200678},{"date":"2022-07-01","value":15.897223,"marketCap":4410843556},{"date":"2022-07-08","value":15.205573,"marketCap":4218938390},{"date":"2022-07-15","value":15.366422,"marketCap":4263567498},{"date":"2022-07-22","value":16.224282,"marketCap":4501589410},{"date":"2022-07-29","value":16.487027,"marketCap":4671747568},{"date":"2022-08-05","value":15.487652,"marketCap":4388565463},{"date":"2022-08-12","value":16.406863,"marketCap":4649032426},{"date":"2022-08-19","value":15.877782,"marketCap":4499112488},{"date":"2022-08-26","value":14.899784,"marketCap":4221987754},{"date":"2022-09-02","value":14.327948,"marketCap":4059953073},{"date":"2022-09-09","value":15.188373,"marketCap":4303762266},{"date":"2022-09-16","value":14.360014,"marketCap":4069039130},{"date":"2022-09-23","value":13.029294,"marketCap":3691967770},{"date":"2022-09-30","value":12.478836,"marketCap":3535990461},{"date":"2022-10-07","value":11.885624,"marketCap":3367898409},{"date":"2022-10-14","value":12.131459,"marketCap":3437558178},{"date":"2022-10-21","value":12.179558,"marketCap":3451187263},{"date":"2022-10-28","value":11.700274,"marketCap":3626851029},{"date":"2022-11-04","value":11.763783,"marketCap":3646537486},{"date":"2022-11-11","value":12.569856,"marketCap":3896404050},{"date":"2022-11-18","value":12.193689,"marketCap":3779799653},{"date":"2022-11-25","value":12.7213,"marketCap":3943348677},{"date":"2022-12-02","value":12.750612,"marketCap":3952434734},{"date":"2022-12-09","value":12.188804,"marketCap":3778285310},{"date":"2022-12-16","value":12.193689,"marketCap":3779799653},{"date":"2022-12-23","value":12.418412,"marketCap":3849459423},{"date":"2022-12-30","value":12.354903,"marketCap":3829772966},{"date":"2023-01-06","value":11.856604,"marketCap":3675309999},{"date":"2023-01-13","value":12.691989,"marketCap":3934262620},{"date":"2023-01-20","value":12.604053,"marketCap":3907004449},{"date":"2023-01-27","value":13.3857,"marketCap":4149299299},{"date":"2023-02-03","value":13.224485,"marketCap":4099325986},{"date":"2023-02-10","value":24.011648,"marketCap":4004974849},{"date":"2023-02-17","value":23.620993,"marketCap":3939816348},{"date":"2023-02-24","value":22.748834,"marketCap":3794346205},{"date":"2023-03-03","value":22.939619,"marketCap":3826167799},{"date":"2023-03-10","value":19.950654,"marketCap":3327629500},{"date":"2023-03-17","value":17.689398,"marketCap":2950467711},{"date":"2023-03-24","value":17.516596,"marketCap":2921645661},{"date":"2023-03-31","value":19.444695,"marketCap":3243239057},{"date":"2023-04-06","value":19.026334,"marketCap":3173459358},{"date":"2023-04-14","value":18.535215,"marketCap":3091544059},{"date":"2023-04-21","value":19.326463,"marketCap":3223518707},{"date":"2023-04-28","value":20.237783,"marketCap":3258384198},{"date":"2023-05-05","value":19.568843,"marketCap":3150681555},{"date":"2023-05-12","value":19.220241,"marketCap":3094554825},{"date":"2023-05-19","value":18.673783,"marketCap":3006572384},{"date":"2023-05-26","value":18.636096,"marketCap":3000504629},{"date":"2023-06-02","value":18.315759,"marketCap":2948928716},{"date":"2023-06-09","value":20.256626,"marketCap":3261418076},{"date":"2023-06-16","value":20.793662,"marketCap":3347883578},{"date":"2023-06-23","value":19.615951,"marketCap":3158266248},{"date":"2023-06-30","value":21.34012,"marketCap":3435866019},{"date":"2023-07-07","value":21.358963,"marketCap":3438899896},{"date":"2023-07-14","value":22.677999,"marketCap":3651271306},{"date":"2023-07-21","value":22.376506,"marketCap":3602729270},{"date":"2023-07-28","value":23.88631,"marketCap":3572770976},{"date":"2023-08-04","value":23.774692,"marketCap":3556075785},{"date":"2023-08-11","value":23.652927,"marketCap":3537862849},{"date":"2023-08-18","value":22.272919,"marketCap":3331449572},{"date":"2023-08-25","value":22.952776,"marketCap":3433138466},{"date":"2023-09-01","value":23.845722,"marketCap":3566699998},{"date":"2023-09-08","value":23.176012,"marketCap":3466528849},{"date":"2023-09-15","value":22.922334,"marketCap":3428585232},{"date":"2023-09-22","value":21.258207,"marketCap":3179675104},{"date":"2023-09-29","value":20.629086,"marketCap":3085574934},{"date":"2023-10-06","value":19.320108,"marketCap":2889785870},{"date":"2023-10-13","value":19.59408,"marketCap":2930764977},{"date":"2023-10-20","value":18.60981,"marketCap":2783543743},{"date":"2023-10-27","value":30.648346,"marketCap":2706126390},{"date":"2023-11-03","value":32.796997,"marketCap":2895843607},{"date":"2023-11-10","value":31.731266,"marketCap":2801743868},{"date":"2023-11-17","value":34.01743,"marketCap":3003602987},{"date":"2023-11-24","value":34.000241,"marketCap":3002085249},{"date":"2023-12-01","value":35.272242,"marketCap":3114397842},{"date":"2023-12-08","value":38.160027,"marketCap":3369377782},{"date":"2023-12-15","value":42.62922,"marketCap":3763989595},{"date":"2023-12-22","value":41.322841,"marketCap":3648641526},{"date":"2023-12-29","value":42.526085,"marketCap":3754883168},{"date":"2024-01-05","value":41.030624,"marketCap":3622839985},{"date":"2024-01-12","value":41.202516,"marketCap":3638017362},{"date":"2024-01-19","value":39.39765,"marketCap":3478654900},{"date":"2024-01-26","value":39.896137,"marketCap":3522669294},{"date":"2024-02-02","value":39.294515,"marketCap":3469548473},{"date":"2024-02-09","value":41.893468,"marketCap":3475607745},{"date":"2024-02-16","value":43.283818,"marketCap":3590955426},{"date":"2024-02-23","value":42.259349,"marketCap":3505962398},{"date":"2024-03-01","value":41.728821,"marketCap":3461948151},{"date":"2024-03-08","value":43.228936,"marketCap":3586402228},{"date":"2024-03-15","value":42.196627,"marketCap":3500758765},{"date":"2024-03-22","value":43.699721,"marketCap":3625459989},{"date":"2024-03-28","value":43.2048,"marketCap":3584399830},{"date":"2024-04-05","value":41.44508,"marketCap":3438408153},{"date":"2024-04-12","value":41.811688,"marketCap":3468823085},{"date":"2024-04-19","value":40.400246,"marketCap":3351725594},{"date":"2024-04-26","value":47.31257,"marketCap":3503732382},{"date":"2024-05-03","value":48.441993,"marketCap":3587371827},{"date":"2024-05-10","value":48.791088,"marketCap":3613224019},{"date":"2024-05-17","value":49.099113,"marketCap":3636034777},{"date":"2024-05-24","value":46.922406,"marketCap":3474838756},{"date":"2024-05-31","value":46.552776,"marketCap":3447465847},{"date":"2024-06-07","value":47.333105,"marketCap":3505253099},{"date":"2024-06-14","value":47.025081,"marketCap":3482442342},{"date":"2024-06-21","value":47.55899,"marketCap":3521980988},{"date":"2024-06-28","value":46.183147,"marketCap":3420092937},{"date":"2024-07-05","value":46.799196,"marketCap":3465714453},{"date":"2024-07-12","value":49.489277,"marketCap":3664928403},{"date":"2024-07-15","value":50.310676,"marketCap":3725757091},{"date":"2024-08-02","value":69.789313,"marketCap":4136691711},{"date":"2024-08-09","value":69.840647,"marketCap":4139734515},{"date":"2024-08-16","value":69.917649,"marketCap":4144298721},{"date":"2024-08-23","value":70.045985,"marketCap":4151905730},{"date":"2024-08-30","value":72.099367,"marketCap":4273617880},{"date":"2024-09-06","value":72.612712,"marketCap":4304045918},{"date":"2024-09-13","value":74.691761,"marketCap":4427279470},{"date":"2024-09-20","value":75.487447,"marketCap":4474442929},{"date":"2024-09-27","value":75.74412,"marketCap":4489656947},{"date":"2024-10-04","value":74.024412,"marketCap":4387723021},{"date":"2024-10-11","value":75.307776,"marketCap":4463793115},{"date":"2024-10-18","value":80.851907,"marketCap":4792415922},{"date":"2024-10-25","value":93.377897,"marketCap":4772637697},{"date":"2024-10-31","value":92.455132,"marketCap":4725474239},{"date":"2024-11-08","value":94.002996,"marketCap":4804587137},{"date":"2024-11-15","value":95.142157,"marketCap":4862810781},{"date":"2024-11-22","value":97.524578,"marketCap":4984578725},{"date":"2024-11-29","value":98.20527,"marketCap":5019369567},{"date":"2024-12-06","value":94.647108,"marketCap":4837508350},{"date":"2024-12-13","value":93.811714,"marketCap":4794810500},{"date":"2024-12-20","value":92.295627,"marketCap":4717321808},{"date":"2024-12-27","value":95.142157,"marketCap":4862810781},{"date":"2025-01-03","value":95.699087,"marketCap":4891276014},{"date":"2025-01-10","value":91.583995,"marketCap":4680949564},{"date":"2025-01-17","value":98.856905,"marketCap":5052675266},{"date":"2025-01-24","value":99.283295,"marketCap":5074468490},{"date":"2025-01-31","value":99.381693,"marketCap":5079497696},{"date":"2025-02-07","value":111.828209,"marketCap":5139848164},{"date":"2025-02-14","value":111.367531,"marketCap":5118674454},{"date":"2025-02-21","value":110.710926,"marketCap":5088495568},{"date":"2025-02-28","value":109.981364,"marketCap":5054963472},{"date":"2025-03-07","value":105.822865,"marketCap":4863830524},{"date":"2025-03-14","value":102.357449,"marketCap":4704553068},{"date":"2025-03-18","value":107.063119,"marketCap":4920835088}]}],"industryCompare":{"bkCode":"BK4223","name":"辦公室房地產信託","current":-70.115178,"rank":4,"totalCount":24,"items":[{"symbol":"CUZ","name":"卡津斯不動產信託基金","value":107.063119,"marketCap":4920835088},{"symbol":"EQC","name":"Equity Commonwealth","value":4.553378,"marketCap":172948212},{"symbol":"BDN","name":"布蘭迪維因房地產信託","value":-4.081459,"marketCap":799586435},{"symbol":"VNO","name":"沃那多房信","value":103.385286,"marketCap":7276980095},{"symbol":"HIW","name":"海伍茲物業","value":30.986344,"marketCap":3168291670},{"symbol":"CDP","name":"Corporate Office Properties Trust","value":21.899405,"marketCap":3042462437},{"symbol":"KRC","name":"吉勞埃地產","value":19.21823,"marketCap":4054450720},{"symbol":"SLG","name":"SL Green Realty Corp","value":134.90705,"marketCap":4135305807},{"symbol":"BXP","name":"BXP Inc","value":760.895956,"marketCap":10859507081},{"symbol":"PDM","name":"Piedmont Office Realty Trust Cl","value":-11.538035,"marketCap":912300857},{"symbol":"FSP","name":"Franklin Street Properties","value":-3.555483,"marketCap":187455754},{"symbol":"PGRE","name":"Paramount Group","value":-19.314709,"marketCap":894039245},{"symbol":"DEI","name":"道格拉斯艾美特","value":113.923613,"marketCap":2679141600},{"symbol":"OPI","name":"Office Properties Income Trust","value":-0.385222,"marketCap":52431399},{"symbol":"OPINL","name":"Office Properties Income Trust","value":-0.385222,"marketCap":52431399},{"symbol":"PKST","name":"PEAKSTONE REALTY TRUST","value":-44.494293,"marketCap":463853009},{"symbol":"HPP","name":"Hudson Pacific Properties","value":-1.247259,"marketCap":427727422},{"symbol":"CMCT","name":"Creative Media & Community Trust","value":-0.115272,"marketCap":2901971},{"symbol":"CIO","name":"City Office REIT Inc","value":-11.436356,"marketCap":202194782},{"symbol":"DEA","name":"Easterly Government Properties Inc","value":59.16961,"marketCap":1156943393},{"symbol":"JBGS","name":"JBG SMITH Properties","value":-8.628818,"marketCap":1238459680},{"symbol":"PSTL","name":"Postal Realty Trust, Inc.","value":50.986096,"marketCap":336304289},{"symbol":"ONL","name":"Orion Properties Inc","value":-1.35627,"marketCap":139712109},{"symbol":"NLOP","name":"NET LEASE OFFICE PROPERTIES","value":-4.994655,"marketCap":456866073}]},"updateTime":1742383244396}}}