美股詳情

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

OPENLANE

20.59

-0.0500-0.24%

盤後：20.58-0.0114-0.06%18:15 EDT

成交量：188.14萬

成交額：3,873.48萬

市值：22.01億

市盈率：45.76

高：20.90

開：20.35

低：20.29

收：20.64

資料載入中...

總覽公司新聞公告

公司資料

公司名字：

OPENLANE

交易所：

NYSE

成立時間：

2006

員工人數：

4440

公司地址：

11299 North Illinois Street,Suite 500,Carmel,Indiana,United States

官網：

http://corporate.openlane.com

郵編：

46032

電話：

傳真：

- -

簡介：

OPENLANE, Inc.成立於2006年11月9日，並於2007年在成功處理本年度事物的基礎上開始運營。2009年11月3日，它的名字由冰山公司更改為現在的冰斗拍賣服務公司。該公司是北美汽車拍賣服務業的領先供應商。在北美，它提供了整個二手汽車拍賣服務系統。該公司的業務經營範圍可分為三個報告性部門，這三個部門中的每一個都是二手車處置產業中不可分割的一部分，他們包括：ADESA拍賣部門、IAA和AFC。公司收入的來源包括汽車拍賣的買家和賣家所支付的費用以及提供增值輔助服務的進益，增值輔助服務包含檢查、存儲、運輸、整理、搶救復原、燙金和展銷貸款等項目。公司使得所有權從賣方針對性地轉移到買方變得更加便利，不再是在拍賣會上將全部車輛展出以吸引買家的形式了。

董事

名稱

職位

James P. Hallett

Chief Executive Officer and Chairman of the Board of Director

Michael T. Kestner

Lead Independent Director

Carmel Galvin

Director

David DiDomenico

Director

J. Mark Howell

Director

Mark E. Hill

Director

Mary Ellen Smith

Director

Stefan Jacoby

Director

Stephen E. Smith

Director

股東

名稱

職位

James P. Hallett

Chief Executive Officer and Chairman of the Board of Director

Charles S. Coleman

Senior Vice President, General Counsel and Secretary

Eric M. Loughmiller

Executive Vice President and Chief Financial Officer

Benjamin Skuy

Executive Vice President of International Markets and Strategic Initiatives

Donald S. Gottwald

Chief Strategy Officer and President of Digital, Data and Mobility Solutions

James E. Money

President of AFC

John C. Hammer

President of ADESA

Lisa A. Price

Executive Vice President, Chief People Officer

Peter J. Kelly

President

Thomas J. Fisher

Executive Vice President and Chief Information Officer

{"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/KAR/company"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"KAR","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"KAR\",,,,,undefined,":{"symbol":"KAR","market":"US","secType":"STK","nameCN":"OPENLANE","latestPrice":20.59,"timestamp":1742587200000,"preClose":20.64,"halted":0,"volume":1881361,"hourTrading":{"tag":"盘后","latestPrice":20.5786,"preClose":20.59,"latestTime":"18:15 EDT","volume":220923,"amount":4548809.785,"timestamp":1742595326909},"delay":0,"changeRate":-0.002422,"change":-0.05,"floatShares":104959997,"shares":106910777,"eps":0.45,"lyrEps":0.455555,"pbRate":1.64,"amount":38734801.678393,"amplitude":0.029554,"volumeRatio":3.869191309635201,"dividePrice":0.76,"prevYearClose":19.84,"fiveDayClose":20.69,"twentyDayClose":20.92,"impliedVol":0.2641,"impliedVolPercentile":0.496},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"KAR\",,,,,undefined,":{"symbol":"KAR","floatShares":104959997,"roa":"3.82%","roe":"5.64%","lyrEps":0.455555,"volumeRatio":3.869191309635201,"shares":106910777,"dividePrice":0.76,"high":20.9,"amplitude":0.029554,"preClose":20.64,"low":20.29,"week52Low":15.44,"pbRate":"1.64","psRate":"1.23","week52High":22.47,"institutionHeld":0,"latestPrice":20.59,"eps":0.45,"divideRate":0.036911,"volume":1881361,"delay":0,"ttmEps":0.45,"open":20.35,"prevYearClose":19.84,"prevWeekClose":20.69,"prevMonthClose":22.3,"prevQuarterClose":19.84,"fiveDayClose":20.69,"twentyDayClose":20.92,"sixtyDayClose":20.29},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/KAR\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-02-19","symbol":"KAR","fiscalQuarterEnding":"2024/12","expectedEps":0.21,"name":null,"time":"盤後","type":"earning","dateTimestamp":1739941200000,"reportTimeType":"post","actualEps":0.21},{"market":"US","date":"2024-11-06","symbol":"KAR","fiscalQuarterEnding":"2024/09","expectedEps":0.21,"name":null,"time":"盤後","type":"earning","dateTimestamp":1730869200000,"reportTimeType":"post","actualEps":0.26},{"market":"US","date":"2024-08-07","symbol":"KAR","fiscalQuarterEnding":"2024/06","expectedEps":0.2,"name":null,"time":"盤後","type":"earning","dateTimestamp":1723003200000,"reportTimeType":"post","actualEps":0.19},{"date":"2024-05-01","symbol":"KAR","type":"earning","reportTimeType":"post","market":"US","fiscalQuarterEnding":"2024/03","expectedEps":0.21,"defaultRemindTime":1714593600000,"name":null,"time":"盤後","dateTimestamp":1714536000000,"actualEps":null},{"date":"2024-02-20","symbol":"KAR","type":"earning","reportTimeType":"post","market":"US","fiscalQuarterEnding":"2023/12","expectedEps":0.13,"defaultRemindTime":1708462800000,"name":null,"time":"盤後","dateTimestamp":1708405200000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"KAR\",market:\"US\",,,undefined,":[{"executeDate":"2015-03-23","recordDate":"2015-03-25","paymentDate":"2015-04-02","value":0.27,"currency":"USD"},{"executeDate":"2015-06-22","recordDate":"2015-06-24","paymentDate":"2015-07-02","value":0.27,"currency":"USD"},{"executeDate":"2015-09-21","recordDate":"2015-09-23","paymentDate":"2015-10-01","value":0.27,"currency":"USD"},{"executeDate":"2015-12-18","recordDate":"2015-12-22","paymentDate":"2016-01-07","value":0.27,"currency":"USD"},{"executeDate":"2016-03-21","recordDate":"2016-03-23","paymentDate":"2016-04-05","value":0.29,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"KAR\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.375,"buy":0.25,"hold":0.375,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.25,"analysts":8,"updateTime":1740801600000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/KAR\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"KAR","date":"2025-03-21","current":20.078603,"percent":0.484502,"low":-13.400822,"twenty":5.885793,"median":20.676657,"eighty":59.517921,"high":4771.967298,"avg":197.951812,"sd":801.408321,"marketCap":2206638437},"quantilePoints":[{"date":"2020-03-27","current":8.066807,"twenty":17.718663,"median":26.883356,"eighty":46.398395,"marketCap":1520593076},{"date":"2020-04-03","current":6.494463,"twenty":17.566521,"median":26.828733,"eighty":45.877134,"marketCap":1224206290},{"date":"2020-04-09","current":9.522934,"twenty":17.460953,"median":26.801037,"eighty":45.590004,"marketCap":1795073012},{"date":"2020-04-17","current":8.866651,"twenty":16.966025,"median":26.74105,"eighty":44.830442,"marketCap":1671363745},{"date":"2020-04-24","current":9.278158,"twenty":16.646837,"median":26.663936,"eighty":44.43981,"marketCap":1748932743},{"date":"2020-05-01","current":9.634483,"twenty":16.330133,"median":26.586343,"eighty":43.61243,"marketCap":1816100027},{"date":"2020-05-08","current":14.977563,"twenty":16.119618,"median":26.567207,"eighty":31.483814,"marketCap":1699953422},{"date":"2020-05-15","current":13.463873,"twenty":15.997283,"median":26.504455,"eighty":31.332815,"marketCap":1528149619},{"date":"2020-05-22","current":14.249171,"twenty":15.762833,"median":26.470472,"eighty":30.768464,"marketCap":1617280915},{"date":"2020-05-29","current":16.336839,"twenty":15.728395,"median":26.460533,"eighty":30.69619,"marketCap":1854231275},{"date":"2020-06-05","current":18.932518,"twenty":15.728395,"median":26.355379,"eighty":30.571899,"marketCap":2148840843},{"date":"2020-06-12","current":16.792222,"twenty":15.728395,"median":26.305687,"eighty":30.467038,"marketCap":1905917164},{"date":"2020-06-19","current":17.452526,"twenty":15.728395,"median":26.229639,"eighty":30.283241,"marketCap":1980861703},{"date":"2020-06-26","current":15.334998,"twenty":15.724048,"median":26.113131,"eighty":30.046963,"marketCap":1740522318},{"date":"2020-07-02","current":15.312229,"twenty":15.633384,"median":26.082073,"eighty":29.887269,"marketCap":1737938024},{"date":"2020-07-10","current":15.027615,"twenty":15.413843,"median":25.984581,"eighty":29.70419,"marketCap":1705634343},{"date":"2020-07-17","current":15.41469,"twenty":15.36698,"median":25.908151,"eighty":29.652065,"marketCap":1749567349},{"date":"2020-07-24","current":15.961149,"twenty":15.36698,"median":25.846416,"eighty":29.559043,"marketCap":1811590416},{"date":"2020-07-31","current":17.224835,"twenty":15.36698,"median":25.709384,"eighty":29.493506,"marketCap":1955018758},{"date":"2020-08-07","current":88.440083,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2264066132},{"date":"2020-08-14","current":90.81262,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2324803066},{"date":"2020-08-21","current":87.026657,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2227882427},{"date":"2020-08-28","current":90.307825,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2311880314},{"date":"2020-09-04","current":89.096317,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2280865710},{"date":"2020-09-11","current":79.606171,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2037917974},{"date":"2020-09-18","current":75.971647,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":1944874160},{"date":"2020-09-25","current":70.721779,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":1810477541},{"date":"2020-10-02","current":77.788909,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":1991396067},{"date":"2020-10-09","current":84.906518,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2173606869},{"date":"2020-10-16","current":85.613231,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2191698722},{"date":"2020-10-23","current":76.67836,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":1962966013},{"date":"2020-10-30","current":73.498151,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":1881552676},{"date":"2020-11-06","current":57.022744,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2132650608},{"date":"2020-11-13","current":62.448544,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2335575544},{"date":"2020-11-20","current":59.92572,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2241221911},{"date":"2020-11-27","current":64.072828,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2396323774},{"date":"2020-12-04","current":65.489757,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2449316910},{"date":"2020-12-11","current":64.798572,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2423466600},{"date":"2020-12-18","current":63.416203,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2371765979},{"date":"2020-12-24","current":62.828696,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2349793215},{"date":"2020-12-31","current":64.314743,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2405371382},{"date":"2021-01-08","current":69.394951,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2595371164},{"date":"2021-01-15","current":63.105169,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2360133339},{"date":"2021-01-22","current":64.141947,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2398908805},{"date":"2021-01-29","current":63.796354,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2385983649},{"date":"2021-02-05","current":68.427292,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2559180729},{"date":"2021-02-12","current":66.319179,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2480337282},{"date":"2021-02-19","current":3833.991238,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":1916995619},{"date":"2021-02-26","current":3608.30975,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":1804154875},{"date":"2021-03-05","current":3696.507114,"twenty":15.362633,"median":25.629004,"eighty":29.461765,"marketCap":1848253557},{"date":"2021-03-12","current":4236.06745,"twenty":15.362633,"median":25.629004,"eighty":29.461765,"marketCap":2118033725},{"date":"2021-03-19","current":3958.505162,"twenty":15.362633,"median":25.629004,"eighty":29.461765,"marketCap":1979252581},{"date":"2021-03-26","current":4015.574042,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":2007787021},{"date":"2021-04-01","current":3958.505162,"twenty":15.36698,"median":25.634846,"eighty":29.476358,"marketCap":1979252581},{"date":"2021-04-09","current":4046.702524,"twenty":15.362633,"median":25.629004,"eighty":29.461765,"marketCap":2023351262},{"date":"2021-04-16","current":4010.385962,"twenty":15.362633,"median":25.629004,"eighty":29.461765,"marketCap":2005192981},{"date":"2021-04-23","current":3900.031986,"twenty":15.362633,"median":25.629004,"eighty":29.461765,"marketCap":1950015993},{"date":"2021-04-30","current":3740.337778,"twenty":15.362633,"median":25.629004,"eighty":29.461765,"marketCap":1870168889},{"date":"2021-05-07","current":43.589372,"twenty":15.362633,"median":25.629004,"eighty":29.512251,"marketCap":2118443478},{"date":"2021-05-14","current":47.491365,"twenty":15.362633,"median":25.629004,"eighty":29.573819,"marketCap":2308080350},{"date":"2021-05-21","current":48.928942,"twenty":15.362633,"median":25.629004,"eighty":29.663546,"marketCap":2377946566},{"date":"2021-05-28","current":46.053789,"twenty":15.362633,"median":25.629004,"eighty":29.754423,"marketCap":2238214134},{"date":"2021-06-04","current":46.798248,"twenty":15.362633,"median":25.629004,"eighty":29.889521,"marketCap":2274394853},{"date":"2021-06-11","current":46.361841,"twenty":15.362633,"median":25.629004,"eighty":30.182333,"marketCap":2253185466},{"date":"2021-06-18","current":44.82158,"twenty":15.362633,"median":25.629004,"eighty":30.333695,"marketCap":2178328806},{"date":"2021-06-25","current":46.772577,"twenty":15.362633,"median":25.629004,"eighty":30.474246,"marketCap":2273147242},{"date":"2021-07-02","current":44.410844,"twenty":15.362633,"median":25.629004,"eighty":30.617199,"marketCap":2158367030},{"date":"2021-07-09","current":43.050281,"twenty":15.362633,"median":25.629004,"eighty":30.697846,"marketCap":2092243647},{"date":"2021-07-16","current":41.51002,"twenty":15.362633,"median":25.629004,"eighty":30.813418,"marketCap":2017386987},{"date":"2021-07-23","current":41.869414,"twenty":15.362633,"median":25.629004,"eighty":31.367395,"marketCap":2034853541},{"date":"2021-07-30","current":42.305822,"twenty":15.362633,"median":25.629004,"eighty":31.556432,"marketCap":2056062928},{"date":"2021-08-06","current":24.133515,"twenty":15.362633,"median":25.504554,"eighty":31.699362,"marketCap":2229936812},{"date":"2021-08-13","current":24.326996,"twenty":15.362633,"median":25.390147,"eighty":31.699362,"marketCap":2247814445},{"date":"2021-08-20","current":21.669859,"twenty":15.362633,"median":25.293214,"eighty":31.699362,"marketCap":2002294946},{"date":"2021-08-27","current":21.734352,"twenty":15.362633,"median":25.203147,"eighty":31.699362,"marketCap":2008254157},{"date":"2021-09-03","current":22.611466,"twenty":15.362633,"median":24.852477,"eighty":31.699362,"marketCap":2089299429},{"date":"2021-09-10","current":20.379986,"twenty":15.362633,"median":24.634454,"eighty":31.699362,"marketCap":1883110723},{"date":"2021-09-17","current":20.792745,"twenty":15.362633,"median":24.162313,"eighty":31.699362,"marketCap":1921249674},{"date":"2021-09-24","current":20.199404,"twenty":15.362633,"median":23.918898,"eighty":31.699362,"marketCap":1866424932},{"date":"2021-10-01","current":21.141011,"twenty":15.362633,"median":23.63122,"eighty":31.699362,"marketCap":1953429414},{"date":"2021-10-08","current":20.031721,"twenty":15.362633,"median":23.387316,"eighty":31.699362,"marketCap":1850930983},{"date":"2021-10-15","current":20.595971,"twenty":15.362633,"median":23.107188,"eighty":31.699362,"marketCap":1903067721},{"date":"2021-10-22","current":19.534053,"twenty":15.362633,"median":22.984088,"eighty":31.699362,"marketCap":1804946470},{"date":"2021-10-29","current":19.23252,"twenty":15.362633,"median":22.908632,"eighty":31.699362,"marketCap":1777084880},{"date":"2021-11-05","current":40.093085,"twenty":15.362633,"median":22.899095,"eighty":40.038388,"marketCap":1776123665},{"date":"2021-11-12","current":41.077636,"twenty":15.362633,"median":22.899095,"eighty":40.379389,"marketCap":1819739253},{"date":"2021-11-19","current":40.475966,"twenty":15.362633,"median":22.899095,"eighty":41.294885,"marketCap":1793085282},{"date":"2021-11-26","current":42.39037,"twenty":15.362633,"median":22.899095,"eighty":41.438141,"marketCap":1877893370},{"date":"2021-12-03","current":45.480764,"twenty":15.362633,"median":22.899095,"eighty":41.869414,"marketCap":2014797854},{"date":"2021-12-10","current":43.867195,"twenty":15.362633,"median":22.899095,"eighty":42.258602,"marketCap":1943316752},{"date":"2021-12-17","current":41.98014,"twenty":15.362633,"median":22.899095,"eighty":42.295554,"marketCap":1859720208},{"date":"2021-12-23","current":42.472415,"twenty":15.362633,"median":22.899095,"eighty":42.352081,"marketCap":1881528002},{"date":"2021-12-31","current":42.718553,"twenty":15.362633,"median":22.899095,"eighty":42.629277,"marketCap":1892431899},{"date":"2022-01-07","current":45.672205,"twenty":15.36698,"median":22.901121,"eighty":42.781378,"marketCap":2023278663},{"date":"2022-01-14","current":44.660305,"twenty":15.36698,"median":22.901121,"eighty":43.004073,"marketCap":1978451531},{"date":"2022-01-21","current":40.011039,"twenty":15.36698,"median":22.901121,"eighty":43.004073,"marketCap":1772489032},{"date":"2022-01-28","current":39.081186,"twenty":15.371327,"median":22.908632,"eighty":42.988671,"marketCap":1731296533},{"date":"2022-02-04","current":35.854048,"twenty":15.371327,"median":22.908632,"eighty":42.988671,"marketCap":1588334328},{"date":"2022-02-11","current":32.517516,"twenty":15.371327,"median":22.908632,"eighty":42.988671,"marketCap":1440525946},{"date":"2022-02-18","current":25.451536,"twenty":15.371327,"median":22.899095,"eighty":42.988671,"marketCap":1692527121},{"date":"2022-02-25","current":34.513816,"twenty":15.371327,"median":22.899095,"eighty":42.988671,"marketCap":2295168783},{"date":"2022-03-04","current":32.600432,"twenty":15.371327,"median":22.899095,"eighty":42.988671,"marketCap":2167928698},{"date":"2022-03-11","current":32.199532,"twenty":15.371327,"median":22.899095,"eighty":42.988671,"marketCap":2141268870},{"date":"2022-03-18","current":33.894244,"twenty":15.371327,"median":22.899095,"eighty":42.988671,"marketCap":2253967232},{"date":"2022-03-25","current":32.964886,"twenty":15.371327,"median":22.899095,"eighty":42.988671,"marketCap":2192164905},{"date":"2022-04-01","current":32.983108,"twenty":15.371327,"median":22.899095,"eighty":42.988671,"marketCap":2193376715},{"date":"2022-04-08","current":32.673322,"twenty":15.371327,"median":22.899095,"eighty":42.988671,"marketCap":2172775939},{"date":"2022-04-14","current":32.035527,"twenty":15.371327,"median":22.899095,"eighty":42.988671,"marketCap":2130362577},{"date":"2022-04-22","current":29.917114,"twenty":15.371327,"median":22.899095,"eighty":42.988671,"marketCap":1989488072},{"date":"2022-04-29","current":26.791991,"twenty":15.371327,"median":22.899095,"eighty":42.988671,"marketCap":1781667388},{"date":"2022-05-06","current":105.090035,"twenty":15.371327,"median":22.899095,"eighty":43.205611,"marketCap":1607877528},{"date":"2022-05-13","current":107.870194,"twenty":15.371327,"median":22.899095,"eighty":43.668259,"marketCap":1650413970},{"date":"2022-05-20","current":116.607839,"twenty":15.371327,"median":22.899095,"eighty":44.415978,"marketCap":1784099933},{"date":"2022-05-27","current":129.078841,"twenty":15.371327,"median":22.899095,"eighty":44.955671,"marketCap":1974906261},{"date":"2022-06-03","current":132.176733,"twenty":15.371327,"median":22.899095,"eighty":45.153125,"marketCap":2022304011},{"date":"2022-06-10","current":128.681675,"twenty":15.371327,"median":22.899095,"eighty":45.492685,"marketCap":1968829626},{"date":"2022-06-17","current":115.336909,"twenty":15.371327,"median":22.899095,"eighty":45.591711,"marketCap":1764654702},{"date":"2022-06-24","current":125.663216,"twenty":15.36698,"median":22.897069,"eighty":45.781676,"marketCap":1922647203},{"date":"2022-07-01","current":120.897228,"twenty":15.36698,"median":22.897069,"eighty":46.053789,"marketCap":1849727587},{"date":"2022-07-08","current":125.26605,"twenty":15.36698,"median":22.897069,"eighty":46.166741,"marketCap":1916570568},{"date":"2022-07-15","current":123.836254,"twenty":15.36698,"median":22.897069,"eighty":46.315633,"marketCap":1894694683},{"date":"2022-07-22","current":134.321427,"twenty":15.36698,"median":22.897069,"eighty":46.603148,"marketCap":2055117838},{"date":"2022-07-29","current":135.830657,"twenty":15.36698,"median":22.897069,"eighty":47.321936,"marketCap":2078209050},{"date":"2022-08-05","current":8.811769,"twenty":15.310283,"median":22.775513,"eighty":48.066396,"marketCap":1885718553},{"date":"2022-08-12","current":9.417984,"twenty":15.115422,"median":22.611466,"eighty":48.066396,"marketCap":2015448577},{"date":"2022-08-19","current":8.227204,"twenty":14.925543,"median":22.288998,"eighty":48.066396,"marketCap":1760621745},{"date":"2022-08-26","current":8.118952,"twenty":14.727399,"median":21.86334,"eighty":48.066396,"marketCap":1737455670},{"date":"2022-09-02","current":7.729242,"twenty":14.572736,"median":21.657199,"eighty":48.066396,"marketCap":1654057797},{"date":"2022-09-09","current":7.393659,"twenty":14.479588,"median":21.502175,"eighty":48.066396,"marketCap":1582242963},{"date":"2022-09-16","current":7.003949,"twenty":14.240241,"median":21.252013,"eighty":48.066396,"marketCap":1498845091},{"date":"2022-09-23","current":6.565526,"twenty":14.012237,"median":21.211495,"eighty":48.066396,"marketCap":1405022485},{"date":"2022-09-30","current":6.045913,"twenty":13.498843,"median":21.141011,"eighty":48.066396,"marketCap":1293825322},{"date":"2022-10-07","current":6.63589,"twenty":13.194727,"median":21.030174,"eighty":48.066396,"marketCap":1420080434},{"date":"2022-10-14","current":7.020187,"twenty":12.892697,"median":20.9603,"eighty":48.066396,"marketCap":1502320002},{"date":"2022-10-21","current":7.307057,"twenty":12.6977,"median":20.8371,"eighty":48.066396,"marketCap":1563710103},{"date":"2022-10-28","current":7.832082,"twenty":12.53999,"median":20.759128,"eighty":48.066396,"marketCap":1676065569},{"date":"2022-11-04","current":7.095669,"twenty":12.435944,"median":20.699721,"eighty":48.066396,"marketCap":1484413913},{"date":"2022-11-11","current":7.704761,"twenty":12.325594,"median":20.67373,"eighty":48.066396,"marketCap":1611836091},{"date":"2022-11-18","current":7.251846,"twenty":12.262239,"median":20.606897,"eighty":48.066396,"marketCap":1517086266},{"date":"2022-11-25","current":6.87702,"twenty":12.231871,"median":20.560568,"eighty":48.066396,"marketCap":1438672619},{"date":"2022-12-02","current":7.428848,"twenty":12.199649,"median":20.425501,"eighty":48.066396,"marketCap":1554114933},{"date":"2022-12-09","current":6.960315,"twenty":12.152724,"median":20.396642,"eighty":48.066396,"marketCap":1456097874},{"date":"2022-12-16","current":6.965521,"twenty":12.117132,"median":20.377403,"eighty":48.066396,"marketCap":1457186952},{"date":"2022-12-23","current":6.658372,"twenty":12.065992,"median":20.303653,"eighty":48.066396,"marketCap":1392931324},{"date":"2022-12-30","current":6.793725,"twenty":12.026223,"median":20.274794,"eighty":48.066396,"marketCap":1421247364},{"date":"2023-01-06","current":7.204993,"twenty":12.0051,"median":20.209611,"eighty":48.066396,"marketCap":1507284560},{"date":"2023-01-13","current":7.022786,"twenty":11.969596,"median":20.142778,"eighty":48.066396,"marketCap":1469166815},{"date":"2023-01-20","current":7.340347,"twenty":11.955776,"median":20.101643,"eighty":48.066396,"marketCap":1535600600},{"date":"2023-01-27","current":7.517348,"twenty":11.940593,"median":20.05738,"eighty":48.066396,"marketCap":1572629267},{"date":"2023-02-03","current":7.965057,"twenty":11.892994,"median":20.012824,"eighty":48.066396,"marketCap":1666290013},{"date":"2023-02-10","current":7.423642,"twenty":11.843885,"median":19.964556,"eighty":48.066396,"marketCap":1553025855},{"date":"2023-02-17","current":7.574613,"twenty":11.817026,"median":19.93811,"eighty":48.066396,"marketCap":1584609130},{"date":"2023-02-24","current":6.384564,"twenty":11.797484,"median":19.93811,"eighty":48.066396,"marketCap":1539956914},{"date":"2023-03-03","current":6.407141,"twenty":11.775057,"median":19.914246,"eighty":48.066396,"marketCap":1545402306},{"date":"2023-03-10","current":6.109773,"twenty":11.724933,"median":19.888025,"eighty":48.066396,"marketCap":1473677181},{"date":"2023-03-17","current":5.716905,"twenty":11.6775,"median":19.833862,"eighty":48.066396,"marketCap":1378917451},{"date":"2023-03-24","current":5.707873,"twenty":11.634356,"median":19.782715,"eighty":48.066396,"marketCap":1376739067},{"date":"2023-03-31","current":6.177509,"twenty":11.514313,"median":19.743814,"eighty":47.77888,"marketCap":1490015066},{"date":"2023-04-06","current":5.766578,"twenty":11.464068,"median":19.691205,"eighty":47.77888,"marketCap":1390898567},{"date":"2023-04-14","current":6.082678,"twenty":11.417917,"median":19.665656,"eighty":48.066396,"marketCap":1467142028},{"date":"2023-04-21","current":6.138312,"twenty":11.359429,"median":19.647476,"eighty":48.066396,"marketCap":1480560831},{"date":"2023-04-28","current":6.088517,"twenty":11.314249,"median":19.627217,"eighty":48.066396,"marketCap":1468550381},{"date":"2023-05-05","current":6.100573,"twenty":11.285605,"median":19.574699,"eighty":48.066396,"marketCap":1550765741},{"date":"2023-05-12","current":6.487229,"twenty":11.228719,"median":19.574699,"eighty":48.641427,"marketCap":1649053710},{"date":"2023-05-19","current":6.641892,"twenty":10.913187,"median":19.574699,"eighty":48.641427,"marketCap":1688368898},{"date":"2023-05-26","current":6.547376,"twenty":10.648186,"median":19.574699,"eighty":48.641427,"marketCap":1664342950},{"date":"2023-06-02","current":6.448564,"twenty":10.545937,"median":19.574699,"eighty":48.641427,"marketCap":1639224913},{"date":"2023-06-09","current":6.680557,"twenty":10.464815,"median":19.574699,"eighty":48.641427,"marketCap":1698197695},{"date":"2023-06-16","current":6.577449,"twenty":10.415657,"median":19.59488,"eighty":48.928942,"marketCap":1671987570},{"date":"2023-06-23","current":6.624707,"twenty":9.697018,"median":19.574699,"eighty":48.964881,"marketCap":1684000544},{"date":"2023-06-30","current":6.525895,"twenty":9.482975,"median":19.59488,"eighty":49.000821,"marketCap":1658882507},{"date":"2023-07-07","current":6.293901,"twenty":9.253015,"median":19.562764,"eighty":49.000821,"marketCap":1599909725},{"date":"2023-07-14","current":6.903959,"twenty":9.13742,"median":19.527676,"eighty":49.03676,"marketCap":1754986299},{"date":"2023-07-21","current":6.830924,"twenty":8.875009,"median":19.477298,"eighty":49.03676,"marketCap":1736420794},{"date":"2023-07-28","current":6.641892,"twenty":8.729925,"median":19.311181,"eighty":49.03676,"marketCap":1688368898},{"date":"2023-08-04","current":-10.850501,"twenty":8.387968,"median":19.17496,"eighty":49.03676,"marketCap":1625405057},{"date":"2023-08-11","current":-10.726287,"twenty":8.239612,"median":19.06806,"eighty":49.03676,"marketCap":1606797726},{"date":"2023-08-18","current":-10.908955,"twenty":8.187125,"median":18.750366,"eighty":49.03676,"marketCap":1634161447},{"date":"2023-08-25","current":-11.223145,"twenty":8.055734,"median":18.652298,"eighty":49.03676,"marketCap":1681227048},{"date":"2023-09-01","current":-11.405813,"twenty":7.899199,"median":18.376538,"eighty":49.03676,"marketCap":1708590770},{"date":"2023-09-08","current":-11.398506,"twenty":7.845072,"median":18.219418,"eighty":49.03676,"marketCap":1707496221},{"date":"2023-09-15","current":-11.559254,"twenty":7.708926,"median":18.014201,"eighty":49.03676,"marketCap":1731576296},{"date":"2023-09-22","current":-11.113543,"twenty":7.628755,"median":17.964831,"eighty":49.03676,"marketCap":1664808816},{"date":"2023-09-29","current":-11.05509,"twenty":7.570449,"median":17.814175,"eighty":49.0727,"marketCap":1656052425},{"date":"2023-10-06","current":-10.865115,"twenty":7.513924,"median":17.74966,"eighty":49.0727,"marketCap":1627594154},{"date":"2023-10-13","current":-10.251349,"twenty":7.470806,"median":17.646939,"eighty":49.0727,"marketCap":1535652050},{"date":"2023-10-20","current":-10.214815,"twenty":7.419477,"median":17.525502,"eighty":49.0727,"marketCap":1530179306},{"date":"2023-10-27","current":-9.820251,"twenty":7.396031,"median":17.452526,"eighty":52.007438,"marketCap":1471073667},{"date":"2023-11-03","current":-11.632757,"twenty":7.337856,"median":17.282108,"eighty":52.007438,"marketCap":1527380996},{"date":"2023-11-10","current":-11.863109,"twenty":7.280312,"median":17.110989,"eighty":52.007438,"marketCap":1557626164},{"date":"2023-11-17","current":-11.838428,"twenty":7.211022,"median":16.860529,"eighty":52.007438,"marketCap":1554385610},{"date":"2023-11-24","current":-12.307358,"twenty":7.148769,"median":16.754268,"eighty":52.007438,"marketCap":1615956131},{"date":"2023-12-01","current":-12.027646,"twenty":7.083045,"median":16.512083,"eighty":52.007438,"marketCap":1579229855},{"date":"2023-12-08","current":-11.78084,"twenty":7.038008,"median":16.378921,"eighty":50.558039,"marketCap":1546824318},{"date":"2023-12-15","current":-12.323812,"twenty":7.018624,"median":16.378921,"eighty":50.558039,"marketCap":1618116500},{"date":"2023-12-22","current":-12.422534,"twenty":6.993633,"median":16.378921,"eighty":50.558039,"marketCap":1631078715},{"date":"2023-12-29","current":-12.274451,"twenty":6.977495,"median":16.415829,"eighty":53.456838,"marketCap":1611635393},{"date":"2024-01-05","current":-11.772613,"twenty":6.965521,"median":16.422039,"eighty":54.906237,"marketCap":1545744133},{"date":"2024-01-12","current":-11.739706,"twenty":6.914503,"median":16.422039,"eighty":54.906237,"marketCap":1541423395},{"date":"2024-01-19","current":-11.427086,"twenty":6.890284,"median":16.436011,"eighty":56.355637,"marketCap":1500376381},{"date":"2024-01-26","current":-11.887789,"twenty":6.845522,"median":16.422039,"eighty":54.906237,"marketCap":1560866718},{"date":"2024-02-02","current":-11.805521,"twenty":6.797728,"median":16.422039,"eighty":54.906237,"marketCap":1550064872},{"date":"2024-02-09","current":-11.813748,"twenty":6.758264,"median":16.291301,"eighty":54.906237,"marketCap":1551145056},{"date":"2024-02-16","current":-11.945377,"twenty":6.735482,"median":16.06361,"eighty":54.906237,"marketCap":1568428010},{"date":"2024-02-23","current":-10.278701,"twenty":6.702881,"median":15.870073,"eighty":54.906237,"marketCap":1583947894},{"date":"2024-03-01","current":-10.706396,"twenty":6.684582,"median":15.526194,"eighty":53.456838,"marketCap":1649855685},{"date":"2024-03-08","current":-10.951795,"twenty":6.653927,"median":15.323614,"eighty":53.456838,"marketCap":1687671631},{"date":"2024-03-15","current":-10.951795,"twenty":6.641892,"median":15.002589,"eighty":53.456838,"marketCap":1687671631},{"date":"2024-03-22","current":-11.891322,"twenty":6.621019,"median":14.726204,"eighty":53.456838,"marketCap":1832452680},{"date":"2024-03-28","current":-12.143732,"twenty":6.613537,"median":14.366961,"eighty":53.456838,"marketCap":1871349081},{"date":"2024-04-05","current":-11.926379,"twenty":6.578308,"median":13.998786,"eighty":54.906237,"marketCap":1837854958},{"date":"2024-04-12","current":-12.312005,"twenty":6.551006,"median":13.463873,"eighty":54.906237,"marketCap":1897280016},{"date":"2024-04-19","current":-11.975458,"twenty":6.518569,"median":13.159833,"eighty":54.906237,"marketCap":1845418147},{"date":"2024-04-26","current":-12.214724,"twenty":6.490123,"median":12.867748,"eighty":53.456838,"marketCap":1882288951},{"date":"2024-05-03","current":-12.838499,"twenty":6.466688,"median":12.693256,"eighty":53.456838,"marketCap":1903949353},{"date":"2024-05-10","current":-12.933436,"twenty":6.450056,"median":12.539614,"eighty":53.456838,"marketCap":1918028614},{"date":"2024-05-17","current":-13.130615,"twenty":6.416369,"median":12.435944,"eighty":53.456838,"marketCap":1947270157},{"date":"2024-05-24","current":-12.159329,"twenty":6.375531,"median":12.320797,"eighty":53.456838,"marketCap":1803228483},{"date":"2024-05-31","current":-12.53908,"twenty":6.343024,"median":12.265622,"eighty":53.456838,"marketCap":1859545528},{"date":"2024-06-07","current":-12.524474,"twenty":6.258187,"median":12.23123,"eighty":53.456838,"marketCap":1857379488},{"date":"2024-06-14","current":-12.217752,"twenty":6.200781,"median":12.206197,"eighty":54.906237,"marketCap":1811892644},{"date":"2024-06-21","current":-11.68464,"twenty":6.150414,"median":12.162177,"eighty":56.355637,"marketCap":1732832176},{"date":"2024-06-28","current":-12.057088,"twenty":6.13288,"median":12.133682,"eighty":56.569281,"marketCap":1788066201},{"date":"2024-07-05","current":-12.283478,"twenty":6.104253,"median":12.133682,"eighty":56.569281,"marketCap":1821639825},{"date":"2024-07-12","current":-12.619412,"twenty":6.061003,"median":12.133682,"eighty":56.569281,"marketCap":1871458750},{"date":"2024-07-15","current":-12.933436,"twenty":6.046169,"median":12.133682,"eighty":56.569281,"marketCap":1918028614},{"date":"2024-08-02","current":-13.086797,"twenty":5.98239,"median":12.188143,"eighty":58.294523,"marketCap":1940772037},{"date":"2024-08-09","current":31.986658,"twenty":5.891212,"median":12.198013,"eighty":58.294523,"marketCap":1797650176},{"date":"2024-08-16","current":33.629477,"twenty":5.891212,"median":12.23123,"eighty":58.294523,"marketCap":1889976620},{"date":"2024-08-23","current":33.18495,"twenty":5.891212,"median":12.258034,"eighty":58.294523,"marketCap":1864994170},{"date":"2024-08-30","current":33.378223,"twenty":5.891212,"median":12.286969,"eighty":58.294523,"marketCap":1875856105},{"date":"2024-09-06","current":32.450513,"twenty":5.891212,"median":12.286969,"eighty":58.294523,"marketCap":1823718819},{"date":"2024-09-13","current":31.271548,"twenty":5.891212,"median":12.286969,"eighty":58.294523,"marketCap":1757461018},{"date":"2024-09-20","current":32.701768,"twenty":5.891212,"median":12.320555,"eighty":58.294523,"marketCap":1837839334},{"date":"2024-09-27","current":32.353876,"twenty":5.891212,"median":12.628486,"eighty":58.294523,"marketCap":1818287852},{"date":"2024-10-04","current":31.020294,"twenty":5.891212,"median":13.245287,"eighty":58.294523,"marketCap":1743340503},{"date":"2024-10-11","current":30.015275,"twenty":5.891212,"median":13.669136,"eighty":58.294523,"marketCap":1686858443},{"date":"2024-10-18","current":31.561458,"twenty":5.891212,"median":14.045131,"eighty":58.294523,"marketCap":1773753920},{"date":"2024-10-25","current":31.039621,"twenty":5.891212,"median":14.446628,"eighty":58.294523,"marketCap":1744426696},{"date":"2024-10-31","current":31.387512,"twenty":5.891212,"median":14.788819,"eighty":58.294523,"marketCap":1763978179},{"date":"2024-11-08","current":29.549296,"twenty":5.889406,"median":15.138568,"eighty":58.702322,"marketCap":2124594407},{"date":"2024-11-15","current":29.081265,"twenty":5.889406,"median":15.391921,"eighty":58.702322,"marketCap":2090942970},{"date":"2024-11-22","current":29.482489,"twenty":5.889406,"median":15.665151,"eighty":58.702322,"marketCap":2119790931},{"date":"2024-11-29","current":30.017453,"twenty":5.889406,"median":15.892842,"eighty":58.702322,"marketCap":2158254880},{"date":"2024-12-06","current":30.091754,"twenty":5.889406,"median":16.177456,"eighty":58.702322,"marketCap":2163597095},{"date":"2024-12-13","current":30.77532,"twenty":5.889406,"median":16.348224,"eighty":58.702322,"marketCap":2212745473},{"date":"2024-12-20","current":30.151194,"twenty":5.889406,"median":16.997144,"eighty":58.702322,"marketCap":2167870867},{"date":"2024-12-27","current":30.388956,"twenty":5.889406,"median":17.224835,"eighty":58.702322,"marketCap":2184965955},{"date":"2025-01-03","current":29.987733,"twenty":5.889406,"median":17.452526,"eighty":58.702322,"marketCap":2156117994},{"date":"2025-01-10","current":30.136334,"twenty":5.887599,"median":17.976216,"eighty":59.110122,"marketCap":2166802424},{"date":"2025-01-17","current":30.002593,"twenty":5.887599,"median":19.082519,"eighty":59.110122,"marketCap":2157186437},{"date":"2025-01-24","current":30.671299,"twenty":5.887599,"median":19.540608,"eighty":59.110122,"marketCap":2205266372},{"date":"2025-01-31","current":30.83476,"twenty":5.887599,"median":19.707079,"eighty":59.110122,"marketCap":2217019245},{"date":"2025-02-07","current":30.968501,"twenty":5.887599,"median":19.927356,"eighty":59.110122,"marketCap":2226635232},{"date":"2025-02-14","current":30.552418,"twenty":5.887599,"median":20.025272,"eighty":59.110122,"marketCap":2196718828},{"date":"2025-02-21","current":20.328611,"twenty":5.887599,"median":20.225202,"eighty":59.110122,"marketCap":2234114333},{"date":"2025-02-28","current":20.740107,"twenty":5.887599,"median":20.375214,"eighty":59.110122,"marketCap":2279337765},{"date":"2025-03-07","current":20.234251,"twenty":5.885793,"median":20.595971,"eighty":59.517921,"marketCap":2223744161},{"date":"2025-03-14","current":19.611658,"twenty":5.885793,"median":20.676657,"eighty":59.517921,"marketCap":2155321264},{"date":"2025-03-21","current":20.078603,"twenty":5.885793,"median":20.676657,"eighty":59.517921,"marketCap":2206638437}],"customCompares":[{"symbol":"KAR","name":"OPENLANE","items":[{"date":"2020-03-27","value":8.066807,"marketCap":1520593076},{"date":"2020-04-03","value":6.494463,"marketCap":1224206290},{"date":"2020-04-09","value":9.522934,"marketCap":1795073012},{"date":"2020-04-17","value":8.866651,"marketCap":1671363745},{"date":"2020-04-24","value":9.278158,"marketCap":1748932743},{"date":"2020-05-01","value":9.634483,"marketCap":1816100027},{"date":"2020-05-08","value":14.977563,"marketCap":1699953422},{"date":"2020-05-15","value":13.463873,"marketCap":1528149619},{"date":"2020-05-22","value":14.249171,"marketCap":1617280915},{"date":"2020-05-29","value":16.336839,"marketCap":1854231275},{"date":"2020-06-05","value":18.932518,"marketCap":2148840843},{"date":"2020-06-12","value":16.792222,"marketCap":1905917164},{"date":"2020-06-19","value":17.452526,"marketCap":1980861703},{"date":"2020-06-26","value":15.334998,"marketCap":1740522318},{"date":"2020-07-02","value":15.312229,"marketCap":1737938024},{"date":"2020-07-10","value":15.027615,"marketCap":1705634343},{"date":"2020-07-17","value":15.41469,"marketCap":1749567349},{"date":"2020-07-24","value":15.961149,"marketCap":1811590416},{"date":"2020-07-31","value":17.224835,"marketCap":1955018758},{"date":"2020-08-07","value":88.440083,"marketCap":2264066132},{"date":"2020-08-14","value":90.81262,"marketCap":2324803066},{"date":"2020-08-21","value":87.026657,"marketCap":2227882427},{"date":"2020-08-28","value":90.307825,"marketCap":2311880314},{"date":"2020-09-04","value":89.096317,"marketCap":2280865710},{"date":"2020-09-11","value":79.606171,"marketCap":2037917974},{"date":"2020-09-18","value":75.971647,"marketCap":1944874160},{"date":"2020-09-25","value":70.721779,"marketCap":1810477541},{"date":"2020-10-02","value":77.788909,"marketCap":1991396067},{"date":"2020-10-09","value":84.906518,"marketCap":2173606869},{"date":"2020-10-16","value":85.613231,"marketCap":2191698722},{"date":"2020-10-23","value":76.67836,"marketCap":1962966013},{"date":"2020-10-30","value":73.498151,"marketCap":1881552676},{"date":"2020-11-06","value":57.022744,"marketCap":2132650608},{"date":"2020-11-13","value":62.448544,"marketCap":2335575544},{"date":"2020-11-20","value":59.92572,"marketCap":2241221911},{"date":"2020-11-27","value":64.072828,"marketCap":2396323774},{"date":"2020-12-04","value":65.489757,"marketCap":2449316910},{"date":"2020-12-11","value":64.798572,"marketCap":2423466600},{"date":"2020-12-18","value":63.416203,"marketCap":2371765979},{"date":"2020-12-24","value":62.828696,"marketCap":2349793215},{"date":"2020-12-31","value":64.314743,"marketCap":2405371382},{"date":"2021-01-08","value":69.394951,"marketCap":2595371164},{"date":"2021-01-15","value":63.105169,"marketCap":2360133339},{"date":"2021-01-22","value":64.141947,"marketCap":2398908805},{"date":"2021-01-29","value":63.796354,"marketCap":2385983649},{"date":"2021-02-05","value":68.427292,"marketCap":2559180729},{"date":"2021-02-12","value":66.319179,"marketCap":2480337282},{"date":"2021-02-19","value":3833.991238,"marketCap":1916995619},{"date":"2021-02-26","value":3608.30975,"marketCap":1804154875},{"date":"2021-03-05","value":3696.507114,"marketCap":1848253557},{"date":"2021-03-12","value":4236.06745,"marketCap":2118033725},{"date":"2021-03-19","value":3958.505162,"marketCap":1979252581},{"date":"2021-03-26","value":4015.574042,"marketCap":2007787021},{"date":"2021-04-01","value":3958.505162,"marketCap":1979252581},{"date":"2021-04-09","value":4046.702524,"marketCap":2023351262},{"date":"2021-04-16","value":4010.385962,"marketCap":2005192981},{"date":"2021-04-23","value":3900.031986,"marketCap":1950015993},{"date":"2021-04-30","value":3740.337778,"marketCap":1870168889},{"date":"2021-05-07","value":43.589372,"marketCap":2118443478},{"date":"2021-05-14","value":47.491365,"marketCap":2308080350},{"date":"2021-05-21","value":48.928942,"marketCap":2377946566},{"date":"2021-05-28","value":46.053789,"marketCap":2238214134},{"date":"2021-06-04","value":46.798248,"marketCap":2274394853},{"date":"2021-06-11","value":46.361841,"marketCap":2253185466},{"date":"2021-06-18","value":44.82158,"marketCap":2178328806},{"date":"2021-06-25","value":46.772577,"marketCap":2273147242},{"date":"2021-07-02","value":44.410844,"marketCap":2158367030},{"date":"2021-07-09","value":43.050281,"marketCap":2092243647},{"date":"2021-07-16","value":41.51002,"marketCap":2017386987},{"date":"2021-07-23","value":41.869414,"marketCap":2034853541},{"date":"2021-07-30","value":42.305822,"marketCap":2056062928},{"date":"2021-08-06","value":24.133515,"marketCap":2229936812},{"date":"2021-08-13","value":24.326996,"marketCap":2247814445},{"date":"2021-08-20","value":21.669859,"marketCap":2002294946},{"date":"2021-08-27","value":21.734352,"marketCap":2008254157},{"date":"2021-09-03","value":22.611466,"marketCap":2089299429},{"date":"2021-09-10","value":20.379986,"marketCap":1883110723},{"date":"2021-09-17","value":20.792745,"marketCap":1921249674},{"date":"2021-09-24","value":20.199404,"marketCap":1866424932},{"date":"2021-10-01","value":21.141011,"marketCap":1953429414},{"date":"2021-10-08","value":20.031721,"marketCap":1850930983},{"date":"2021-10-15","value":20.595971,"marketCap":1903067721},{"date":"2021-10-22","value":19.534053,"marketCap":1804946470},{"date":"2021-10-29","value":19.23252,"marketCap":1777084880},{"date":"2021-11-05","value":40.093085,"marketCap":1776123665},{"date":"2021-11-12","value":41.077636,"marketCap":1819739253},{"date":"2021-11-19","value":40.475966,"marketCap":1793085282},{"date":"2021-11-26","value":42.39037,"marketCap":1877893370},{"date":"2021-12-03","value":45.480764,"marketCap":2014797854},{"date":"2021-12-10","value":43.867195,"marketCap":1943316752},{"date":"2021-12-17","value":41.98014,"marketCap":1859720208},{"date":"2021-12-23","value":42.472415,"marketCap":1881528002},{"date":"2021-12-31","value":42.718553,"marketCap":1892431899},{"date":"2022-01-07","value":45.672205,"marketCap":2023278663},{"date":"2022-01-14","value":44.660305,"marketCap":1978451531},{"date":"2022-01-21","value":40.011039,"marketCap":1772489032},{"date":"2022-01-28","value":39.081186,"marketCap":1731296533},{"date":"2022-02-04","value":35.854048,"marketCap":1588334328},{"date":"2022-02-11","value":32.517516,"marketCap":1440525946},{"date":"2022-02-18","value":25.451536,"marketCap":1692527121},{"date":"2022-02-25","value":34.513816,"marketCap":2295168783},{"date":"2022-03-04","value":32.600432,"marketCap":2167928698},{"date":"2022-03-11","value":32.199532,"marketCap":2141268870},{"date":"2022-03-18","value":33.894244,"marketCap":2253967232},{"date":"2022-03-25","value":32.964886,"marketCap":2192164905},{"date":"2022-04-01","value":32.983108,"marketCap":2193376715},{"date":"2022-04-08","value":32.673322,"marketCap":2172775939},{"date":"2022-04-14","value":32.035527,"marketCap":2130362577},{"date":"2022-04-22","value":29.917114,"marketCap":1989488072},{"date":"2022-04-29","value":26.791991,"marketCap":1781667388},{"date":"2022-05-06","value":105.090035,"marketCap":1607877528},{"date":"2022-05-13","value":107.870194,"marketCap":1650413970},{"date":"2022-05-20","value":116.607839,"marketCap":1784099933},{"date":"2022-05-27","value":129.078841,"marketCap":1974906261},{"date":"2022-06-03","value":132.176733,"marketCap":2022304011},{"date":"2022-06-10","value":128.681675,"marketCap":1968829626},{"date":"2022-06-17","value":115.336909,"marketCap":1764654702},{"date":"2022-06-24","value":125.663216,"marketCap":1922647203},{"date":"2022-07-01","value":120.897228,"marketCap":1849727587},{"date":"2022-07-08","value":125.26605,"marketCap":1916570568},{"date":"2022-07-15","value":123.836254,"marketCap":1894694683},{"date":"2022-07-22","value":134.321427,"marketCap":2055117838},{"date":"2022-07-29","value":135.830657,"marketCap":2078209050},{"date":"2022-08-05","value":8.811769,"marketCap":1885718553},{"date":"2022-08-12","value":9.417984,"marketCap":2015448577},{"date":"2022-08-19","value":8.227204,"marketCap":1760621745},{"date":"2022-08-26","value":8.118952,"marketCap":1737455670},{"date":"2022-09-02","value":7.729242,"marketCap":1654057797},{"date":"2022-09-09","value":7.393659,"marketCap":1582242963},{"date":"2022-09-16","value":7.003949,"marketCap":1498845091},{"date":"2022-09-23","value":6.565526,"marketCap":1405022485},{"date":"2022-09-30","value":6.045913,"marketCap":1293825322},{"date":"2022-10-07","value":6.63589,"marketCap":1420080434},{"date":"2022-10-14","value":7.020187,"marketCap":1502320002},{"date":"2022-10-21","value":7.307057,"marketCap":1563710103},{"date":"2022-10-28","value":7.832082,"marketCap":1676065569},{"date":"2022-11-04","value":7.095669,"marketCap":1484413913},{"date":"2022-11-11","value":7.704761,"marketCap":1611836091},{"date":"2022-11-18","value":7.251846,"marketCap":1517086266},{"date":"2022-11-25","value":6.87702,"marketCap":1438672619},{"date":"2022-12-02","value":7.428848,"marketCap":1554114933},{"date":"2022-12-09","value":6.960315,"marketCap":1456097874},{"date":"2022-12-16","value":6.965521,"marketCap":1457186952},{"date":"2022-12-23","value":6.658372,"marketCap":1392931324},{"date":"2022-12-30","value":6.793725,"marketCap":1421247364},{"date":"2023-01-06","value":7.204993,"marketCap":1507284560},{"date":"2023-01-13","value":7.022786,"marketCap":1469166815},{"date":"2023-01-20","value":7.340347,"marketCap":1535600600},{"date":"2023-01-27","value":7.517348,"marketCap":1572629267},{"date":"2023-02-03","value":7.965057,"marketCap":1666290013},{"date":"2023-02-10","value":7.423642,"marketCap":1553025855},{"date":"2023-02-17","value":7.574613,"marketCap":1584609130},{"date":"2023-02-24","value":6.384564,"marketCap":1539956914},{"date":"2023-03-03","value":6.407141,"marketCap":1545402306},{"date":"2023-03-10","value":6.109773,"marketCap":1473677181},{"date":"2023-03-17","value":5.716905,"marketCap":1378917451},{"date":"2023-03-24","value":5.707873,"marketCap":1376739067},{"date":"2023-03-31","value":6.177509,"marketCap":1490015066},{"date":"2023-04-06","value":5.766578,"marketCap":1390898567},{"date":"2023-04-14","value":6.082678,"marketCap":1467142028},{"date":"2023-04-21","value":6.138312,"marketCap":1480560831},{"date":"2023-04-28","value":6.088517,"marketCap":1468550381},{"date":"2023-05-05","value":6.100573,"marketCap":1550765741},{"date":"2023-05-12","value":6.487229,"marketCap":1649053710},{"date":"2023-05-19","value":6.641892,"marketCap":1688368898},{"date":"2023-05-26","value":6.547376,"marketCap":1664342950},{"date":"2023-06-02","value":6.448564,"marketCap":1639224913},{"date":"2023-06-09","value":6.680557,"marketCap":1698197695},{"date":"2023-06-16","value":6.577449,"marketCap":1671987570},{"date":"2023-06-23","value":6.624707,"marketCap":1684000544},{"date":"2023-06-30","value":6.525895,"marketCap":1658882507},{"date":"2023-07-07","value":6.293901,"marketCap":1599909725},{"date":"2023-07-14","value":6.903959,"marketCap":1754986299},{"date":"2023-07-21","value":6.830924,"marketCap":1736420794},{"date":"2023-07-28","value":6.641892,"marketCap":1688368898},{"date":"2023-08-04","value":-10.850501,"marketCap":1625405057},{"date":"2023-08-11","value":-10.726287,"marketCap":1606797726},{"date":"2023-08-18","value":-10.908955,"marketCap":1634161447},{"date":"2023-08-25","value":-11.223145,"marketCap":1681227048},{"date":"2023-09-01","value":-11.405813,"marketCap":1708590770},{"date":"2023-09-08","value":-11.398506,"marketCap":1707496221},{"date":"2023-09-15","value":-11.559254,"marketCap":1731576296},{"date":"2023-09-22","value":-11.113543,"marketCap":1664808816},{"date":"2023-09-29","value":-11.05509,"marketCap":1656052425},{"date":"2023-10-06","value":-10.865115,"marketCap":1627594154},{"date":"2023-10-13","value":-10.251349,"marketCap":1535652050},{"date":"2023-10-20","value":-10.214815,"marketCap":1530179306},{"date":"2023-10-27","value":-9.820251,"marketCap":1471073667},{"date":"2023-11-03","value":-11.632757,"marketCap":1527380996},{"date":"2023-11-10","value":-11.863109,"marketCap":1557626164},{"date":"2023-11-17","value":-11.838428,"marketCap":1554385610},{"date":"2023-11-24","value":-12.307358,"marketCap":1615956131},{"date":"2023-12-01","value":-12.027646,"marketCap":1579229855},{"date":"2023-12-08","value":-11.78084,"marketCap":1546824318},{"date":"2023-12-15","value":-12.323812,"marketCap":1618116500},{"date":"2023-12-22","value":-12.422534,"marketCap":1631078715},{"date":"2023-12-29","value":-12.274451,"marketCap":1611635393},{"date":"2024-01-05","value":-11.772613,"marketCap":1545744133},{"date":"2024-01-12","value":-11.739706,"marketCap":1541423395},{"date":"2024-01-19","value":-11.427086,"marketCap":1500376381},{"date":"2024-01-26","value":-11.887789,"marketCap":1560866718},{"date":"2024-02-02","value":-11.805521,"marketCap":1550064872},{"date":"2024-02-09","value":-11.813748,"marketCap":1551145056},{"date":"2024-02-16","value":-11.945377,"marketCap":1568428010},{"date":"2024-02-23","value":-10.278701,"marketCap":1583947894},{"date":"2024-03-01","value":-10.706396,"marketCap":1649855685},{"date":"2024-03-08","value":-10.951795,"marketCap":1687671631},{"date":"2024-03-15","value":-10.951795,"marketCap":1687671631},{"date":"2024-03-22","value":-11.891322,"marketCap":1832452680},{"date":"2024-03-28","value":-12.143732,"marketCap":1871349081},{"date":"2024-04-05","value":-11.926379,"marketCap":1837854958},{"date":"2024-04-12","value":-12.312005,"marketCap":1897280016},{"date":"2024-04-19","value":-11.975458,"marketCap":1845418147},{"date":"2024-04-26","value":-12.214724,"marketCap":1882288951},{"date":"2024-05-03","value":-12.838499,"marketCap":1903949353},{"date":"2024-05-10","value":-12.933436,"marketCap":1918028614},{"date":"2024-05-17","value":-13.130615,"marketCap":1947270157},{"date":"2024-05-24","value":-12.159329,"marketCap":1803228483},{"date":"2024-05-31","value":-12.53908,"marketCap":1859545528},{"date":"2024-06-07","value":-12.524474,"marketCap":1857379488},{"date":"2024-06-14","value":-12.217752,"marketCap":1811892644},{"date":"2024-06-21","value":-11.68464,"marketCap":1732832176},{"date":"2024-06-28","value":-12.057088,"marketCap":1788066201},{"date":"2024-07-05","value":-12.283478,"marketCap":1821639825},{"date":"2024-07-12","value":-12.619412,"marketCap":1871458750},{"date":"2024-07-15","value":-12.933436,"marketCap":1918028614},{"date":"2024-08-02","value":-13.086797,"marketCap":1940772037},{"date":"2024-08-09","value":31.986658,"marketCap":1797650176},{"date":"2024-08-16","value":33.629477,"marketCap":1889976620},{"date":"2024-08-23","value":33.18495,"marketCap":1864994170},{"date":"2024-08-30","value":33.378223,"marketCap":1875856105},{"date":"2024-09-06","value":32.450513,"marketCap":1823718819},{"date":"2024-09-13","value":31.271548,"marketCap":1757461018},{"date":"2024-09-20","value":32.701768,"marketCap":1837839334},{"date":"2024-09-27","value":32.353876,"marketCap":1818287852},{"date":"2024-10-04","value":31.020294,"marketCap":1743340503},{"date":"2024-10-11","value":30.015275,"marketCap":1686858443},{"date":"2024-10-18","value":31.561458,"marketCap":1773753920},{"date":"2024-10-25","value":31.039621,"marketCap":1744426696},{"date":"2024-10-31","value":31.387512,"marketCap":1763978179},{"date":"2024-11-08","value":29.549296,"marketCap":2124594407},{"date":"2024-11-15","value":29.081265,"marketCap":2090942970},{"date":"2024-11-22","value":29.482489,"marketCap":2119790931},{"date":"2024-11-29","value":30.017453,"marketCap":2158254880},{"date":"2024-12-06","value":30.091754,"marketCap":2163597095},{"date":"2024-12-13","value":30.77532,"marketCap":2212745473},{"date":"2024-12-20","value":30.151194,"marketCap":2167870867},{"date":"2024-12-27","value":30.388956,"marketCap":2184965955},{"date":"2025-01-03","value":29.987733,"marketCap":2156117994},{"date":"2025-01-10","value":30.136334,"marketCap":2166802424},{"date":"2025-01-17","value":30.002593,"marketCap":2157186437},{"date":"2025-01-24","value":30.671299,"marketCap":2205266372},{"date":"2025-01-31","value":30.83476,"marketCap":2217019245},{"date":"2025-02-07","value":30.968501,"marketCap":2226635232},{"date":"2025-02-14","value":30.552418,"marketCap":2196718828},{"date":"2025-02-21","value":20.328611,"marketCap":2234114333},{"date":"2025-02-28","value":20.740107,"marketCap":2279337765},{"date":"2025-03-07","value":20.234251,"marketCap":2223744161},{"date":"2025-03-14","value":19.611658,"marketCap":2155321264},{"date":"2025-03-21","value":20.078603,"marketCap":2206638437}]},{"symbol":"CTAS","name":"信達思","items":[{"date":"2020-03-27","value":19.725018,"marketCap":18888105404},{"date":"2020-04-03","value":17.845324,"marketCap":17088164674},{"date":"2020-04-09","value":21.5952,"marketCap":20678937145},{"date":"2020-04-17","value":22.18414,"marketCap":21242889240},{"date":"2020-04-24","value":21.751671,"marketCap":20828769436},{"date":"2020-05-01","value":23.015393,"marketCap":22038873285},{"date":"2020-05-08","value":23.710821,"marketCap":22704794578},{"date":"2020-05-15","value":24.711585,"marketCap":23663096938},{"date":"2020-05-22","value":26.149164,"marketCap":25039681111},{"date":"2020-05-29","value":26.943473,"marketCap":25800288087},{"date":"2020-06-05","value":31.131251,"marketCap":29810382873},{"date":"2020-06-12","value":28.925441,"marketCap":27698163772},{"date":"2020-06-19","value":29.355737,"marketCap":28110202572},{"date":"2020-06-26","value":27.871434,"marketCap":26688876813},{"date":"2020-07-02","value":29.408981,"marketCap":28161187171},{"date":"2020-07-10","value":28.999331,"marketCap":27768917909},{"date":"2020-07-17","value":30.431477,"marketCap":29140299572},{"date":"2020-07-24","value":35.721654,"marketCap":31293490356},{"date":"2020-07-31","value":35.6643,"marketCap":31243246752},{"date":"2020-08-07","value":36.625997,"marketCap":32085728710},{"date":"2020-08-14","value":37.385667,"marketCap":32751227357},{"date":"2020-08-21","value":37.852338,"marketCap":33160048454},{"date":"2020-08-28","value":39.446108,"marketCap":34556250126},{"date":"2020-09-04","value":39.118848,"marketCap":34269557863},{"date":"2020-09-11","value":37.918499,"marketCap":33218007901},{"date":"2020-09-18","value":38.345829,"marketCap":33592365395},{"date":"2020-09-25","value":37.322321,"marketCap":34531731506},{"date":"2020-10-02","value":38.221242,"marketCap":35363439927},{"date":"2020-10-09","value":38.39419,"marketCap":35523456629},{"date":"2020-10-16","value":39.397213,"marketCap":36451483785},{"date":"2020-10-23","value":38.229093,"marketCap":35370703568},{"date":"2020-10-30","value":35.569442,"marketCap":32909914537},{"date":"2020-11-06","value":38.552503,"marketCap":35669932167},{"date":"2020-11-13","value":40.256625,"marketCap":37246636704},{"date":"2020-11-20","value":40.918145,"marketCap":37858695200},{"date":"2020-11-27","value":40.832204,"marketCap":37779179908},{"date":"2020-12-04","value":41.101335,"marketCap":38028188322},{"date":"2020-12-11","value":39.477501,"marketCap":36525767808},{"date":"2020-12-18","value":40.070042,"marketCap":37074004820},{"date":"2020-12-24","value":36.855174,"marketCap":35527171708},{"date":"2020-12-31","value":38.49536,"marketCap":37108256832},{"date":"2021-01-08","value":38.150934,"marketCap":36776241544},{"date":"2021-01-15","value":35.527274,"marketCap":34247120035},{"date":"2021-01-22","value":35.354034,"marketCap":34080122394},{"date":"2021-01-29","value":34.661074,"marketCap":33412131829},{"date":"2021-02-05","value":37.587632,"marketCap":36233236635},{"date":"2021-02-12","value":37.310884,"marketCap":35966460529},{"date":"2021-02-19","value":37.425287,"marketCap":36076741990},{"date":"2021-02-26","value":35.33878,"marketCap":34065418199},{"date":"2021-03-05","value":36.97421,"marketCap":35641917944},{"date":"2021-03-12","value":39.037836,"marketCap":37631185443},{"date":"2021-03-19","value":35.414253,"marketCap":34983296900},{"date":"2021-03-26","value":36.85613,"marketCap":36407628100},{"date":"2021-04-01","value":37.036897,"marketCap":36586194695},{"date":"2021-04-09","value":37.48531,"marketCap":37029150878},{"date":"2021-04-16","value":37.276869,"marketCap":36823246612},{"date":"2021-04-23","value":37.61718,"marketCap":37159416842},{"date":"2021-04-30","value":36.70472,"marketCap":36258060412},{"date":"2021-05-07","value":38.356294,"marketCap":37889536561},{"date":"2021-05-14","value":38.080855,"marketCap":37617448781},{"date":"2021-05-21","value":37.054603,"marketCap":36603685430},{"date":"2021-05-28","value":37.598038,"marketCap":37140507267},{"date":"2021-06-04","value":37.455532,"marketCap":36999735983},{"date":"2021-06-11","value":37.523595,"marketCap":37066970029},{"date":"2021-06-18","value":37.738416,"marketCap":37279177487},{"date":"2021-06-25","value":40.226944,"marketCap":39737422297},{"date":"2021-07-02","value":40.784204,"marketCap":40287901049},{"date":"2021-07-09","value":41.296798,"marketCap":40794257459},{"date":"2021-07-16","value":36.176191,"marketCap":40190590432},{"date":"2021-07-23","value":37.030437,"marketCap":41139630317},{"date":"2021-07-30","value":36.533571,"marketCap":40587628634},{"date":"2021-08-06","value":36.266646,"marketCap":40291082968},{"date":"2021-08-13","value":36.091476,"marketCap":40096474875},{"date":"2021-08-20","value":36.313914,"marketCap":40343596263},{"date":"2021-08-27","value":36.302792,"marketCap":40331240194},{"date":"2021-09-03","value":36.751375,"marketCap":40829601659},{"date":"2021-09-10","value":37.416835,"marketCap":41568906478},{"date":"2021-09-17","value":36.779725,"marketCap":40861097919},{"date":"2021-09-24","value":37.585797,"marketCap":41756618087},{"date":"2021-10-01","value":35.271347,"marketCap":40284886336},{"date":"2021-10-08","value":36.468837,"marketCap":41652590947},{"date":"2021-10-15","value":37.666659,"marketCap":43020673812},{"date":"2021-10-22","value":38.644473,"marketCap":44137476151},{"date":"2021-10-29","value":39.212149,"marketCap":44785841954},{"date":"2021-11-05","value":40.013413,"marketCap":45700999426},{"date":"2021-11-12","value":39.709204,"marketCap":45353549810},{"date":"2021-11-19","value":40.38462,"marketCap":46124970685},{"date":"2021-11-26","value":38.776659,"marketCap":44288451282},{"date":"2021-12-03","value":38.68431,"marketCap":44182975506},{"date":"2021-12-10","value":41.507295,"marketCap":47407225222},{"date":"2021-12-17","value":39.701961,"marketCap":45345277200},{"date":"2021-12-23","value":39.145687,"marketCap":45094030965},{"date":"2021-12-31","value":39.880906,"marketCap":45940969431},{"date":"2022-01-07","value":35.787367,"marketCap":41225400353},{"date":"2022-01-14","value":35.790068,"marketCap":41228512331},{"date":"2022-01-21","value":34.174585,"marketCap":39367549917},{"date":"2022-01-28","value":34.78692,"marketCap":40072931434},{"date":"2022-02-04","value":34.381698,"marketCap":39606134842},{"date":"2022-02-11","value":33.816189,"marketCap":38954694265},{"date":"2022-02-18","value":33.459594,"marketCap":38543913264},{"date":"2022-02-25","value":33.977377,"marketCap":39140375576},{"date":"2022-03-04","value":34.124157,"marketCap":39309459675},{"date":"2022-03-11","value":33.255182,"marketCap":38308440316},{"date":"2022-03-18","value":36.053012,"marketCap":41531411453},{"date":"2022-03-25","value":35.012356,"marketCap":42330569133},{"date":"2022-04-01","value":35.906895,"marketCap":43412081787},{"date":"2022-04-08","value":36.318455,"marketCap":43909665808},{"date":"2022-04-14","value":35.010848,"marketCap":42328745933},{"date":"2022-04-22","value":34.530123,"marketCap":41747540438},{"date":"2022-04-29","value":33.621993,"marketCap":40649594143},{"date":"2022-05-06","value":32.494658,"marketCap":39286626329},{"date":"2022-05-13","value":31.820119,"marketCap":38471096788},{"date":"2022-05-20","value":30.77488,"marketCap":37207384137},{"date":"2022-05-27","value":33.59237,"marketCap":40613780425},{"date":"2022-06-03","value":33.52297,"marketCap":40529873997},{"date":"2022-06-10","value":31.717711,"marketCap":38347283646},{"date":"2022-06-17","value":29.397873,"marketCap":35542557835},{"date":"2022-06-24","value":32.091797,"marketCap":38799559752},{"date":"2022-07-01","value":31.882749,"marketCap":38546817222},{"date":"2022-07-08","value":32.251756,"marketCap":38992953834},{"date":"2022-07-15","value":31.958088,"marketCap":39492430560},{"date":"2022-07-22","value":32.65358,"marketCap":40351890326},{"date":"2022-07-29","value":34.840603,"marketCap":43054518712},{"date":"2022-08-05","value":34.686662,"marketCap":42864285110},{"date":"2022-08-12","value":35.557083,"marketCap":43939914464},{"date":"2022-08-19","value":35.743778,"marketCap":44170623300},{"date":"2022-08-26","value":34.3927,"marketCap":42501019881},{"date":"2022-09-02","value":33.227498,"marketCap":41061113417},{"date":"2022-09-09","value":35.32044,"marketCap":43647480896},{"date":"2022-09-16","value":33.388073,"marketCap":41259544728},{"date":"2022-09-23","value":32.195671,"marketCap":39786026004},{"date":"2022-09-30","value":31.373869,"marketCap":39413956297},{"date":"2022-10-07","value":32.20388,"marketCap":40456672136},{"date":"2022-10-14","value":30.825712,"marketCap":38725324379},{"date":"2022-10-21","value":32.327552,"marketCap":40612036480},{"date":"2022-10-28","value":34.566571,"marketCap":43424841927},{"date":"2022-11-04","value":33.192444,"marketCap":41698571436},{"date":"2022-11-11","value":35.877649,"marketCap":45071907066},{"date":"2022-11-18","value":36.323028,"marketCap":45631421796},{"date":"2022-11-25","value":36.880762,"marketCap":46332084525},{"date":"2022-12-02","value":37.386764,"marketCap":46967758247},{"date":"2022-12-09","value":36.653627,"marketCap":46046742167},{"date":"2022-12-16","value":35.992429,"marketCap":45216101425},{"date":"2022-12-23","value":36.127522,"marketCap":46456055871},{"date":"2022-12-30","value":35.683474,"marketCap":45885058071},{"date":"2023-01-06","value":34.92532,"marketCap":44910154489},{"date":"2023-01-13","value":35.47693,"marketCap":45619465432},{"date":"2023-01-20","value":34.499363,"marketCap":44362420107},{"date":"2023-01-27","value":34.556262,"marketCap":44435586852},{"date":"2023-02-03","value":34.963253,"marketCap":44958932319},{"date":"2023-02-10","value":34.998025,"marketCap":45003645329},{"date":"2023-02-17","value":35.096019,"marketCap":45129654723},{"date":"2023-02-24","value":34.379241,"marketCap":44207956979},{"date":"2023-03-03","value":34.918207,"marketCap":44901008646},{"date":"2023-03-10","value":33.847388,"marketCap":43524051155},{"date":"2023-03-17","value":34.197479,"marketCap":43974229877},{"date":"2023-03-24","value":34.483557,"marketCap":44342096011},{"date":"2023-03-31","value":36.29009,"marketCap":47041755032},{"date":"2023-04-06","value":35.432016,"marketCap":45929459709},{"date":"2023-04-14","value":36.073083,"marketCap":46760455443},{"date":"2023-04-21","value":36.003256,"marketCap":46669940837},{"date":"2023-04-28","value":35.370106,"marketCap":45849207279},{"date":"2023-05-05","value":35.927937,"marketCap":46572307105},{"date":"2023-05-12","value":37.206791,"marketCap":48230046510},{"date":"2023-05-19","value":37.047522,"marketCap":48023591848},{"date":"2023-05-26","value":36.419864,"marketCap":47209977416},{"date":"2023-06-02","value":37.34566,"marketCap":48410058704},{"date":"2023-06-09","value":37.906629,"marketCap":49137226602},{"date":"2023-06-16","value":38.63079,"marketCap":50075934253},{"date":"2023-06-23","value":38.229873,"marketCap":49556238035},{"date":"2023-06-30","value":38.446415,"marketCap":49836935014},{"date":"2023-07-07","value":38.191429,"marketCap":49506404151},{"date":"2023-07-14","value":37.317611,"marketCap":50304512543},{"date":"2023-07-21","value":38.268513,"marketCap":51586337607},{"date":"2023-07-28","value":38.081102,"marketCap":51333706116},{"date":"2023-08-04","value":37.50447,"marketCap":50556400567},{"date":"2023-08-11","value":36.995011,"marketCap":49869645010},{"date":"2023-08-18","value":36.524045,"marketCap":49234777650},{"date":"2023-08-25","value":36.824437,"marketCap":49639709075},{"date":"2023-09-01","value":38.052421,"marketCap":51295044321},{"date":"2023-09-08","value":37.549,"marketCap":50616428090},{"date":"2023-09-15","value":39.764011,"marketCap":53602285102},{"date":"2023-09-22","value":38.324277,"marketCap":51661509178},{"date":"2023-09-29","value":35.703971,"marketCap":49321679587},{"date":"2023-10-06","value":35.527866,"marketCap":49078406758},{"date":"2023-10-13","value":37.971351,"marketCap":52453852228},{"date":"2023-10-20","value":37.07403,"marketCap":51214287612},{"date":"2023-11-02","value":37.529695,"marketCap":51843746062},{"date":"2023-11-10","value":38.807474,"marketCap":53608877926},{"date":"2023-11-17","value":40.806355,"marketCap":56370143065},{"date":"2023-11-24","value":40.914004,"marketCap":56518850078},{"date":"2023-11-30","value":40.484882,"marketCap":55926059111},{"date":"2023-12-07","value":40.621287,"marketCap":56114489229},{"date":"2023-12-14","value":42.388648,"marketCap":58555932438},{"date":"2023-12-22","value":41.760797,"marketCap":59790018389},{"date":"2023-12-29","value":42.549364,"marketCap":60919030687},{"date":"2024-01-05","value":41.224939,"marketCap":59022817035},{"date":"2024-01-12","value":41.650251,"marketCap":59631746638},{"date":"2024-01-19","value":41.959663,"marketCap":60074739809},{"date":"2024-01-26","value":42.376696,"marketCap":60671817561},{"date":"2024-02-02","value":43.72409,"marketCap":62600915969},{"date":"2024-02-09","value":43.697184,"marketCap":62562394824},{"date":"2024-02-16","value":43.970486,"marketCap":62953688563},{"date":"2024-02-23","value":44.400973,"marketCap":63570026888},{"date":"2024-03-01","value":44.507886,"marketCap":63723097755},{"date":"2024-03-08","value":44.491601,"marketCap":63699782325},{"date":"2024-03-15","value":44.585062,"marketCap":63833592619},{"date":"2024-03-22","value":45.467276,"marketCap":65096680699},{"date":"2024-03-28","value":46.262151,"marketCap":69554125867},{"date":"2024-04-05","value":44.836447,"marketCap":67410612245},{"date":"2024-04-12","value":45.291671,"marketCap":68095030301},{"date":"2024-04-19","value":44.70522,"marketCap":67213314667},{"date":"2024-04-26","value":44.894855,"marketCap":67498426397},{"date":"2024-05-03","value":44.695097,"marketCap":67198095180},{"date":"2024-05-10","value":46.986911,"marketCap":70643787116},{"date":"2024-05-17","value":46.658256,"marketCap":70149661093},{"date":"2024-05-24","value":46.974764,"marketCap":70625523731},{"date":"2024-05-31","value":45.163448,"marketCap":67902250128},{"date":"2024-06-07","value":46.035363,"marketCap":69213155305},{"date":"2024-06-14","value":46.697397,"marketCap":70208509778},{"date":"2024-06-21","value":47.679314,"marketCap":71684800050},{"date":"2024-06-28","value":48.025516,"marketCap":72205306518},{"date":"2024-07-05","value":47.420169,"marketCap":71295181174},{"date":"2024-07-12","value":48.311655,"marketCap":72635510694},{"date":"2024-07-15","value":48.708471,"marketCap":73232114598},{"date":"2024-08-02","value":48.852919,"marketCap":76776856218},{"date":"2024-08-09","value":48.116832,"marketCap":75620028890},{"date":"2024-08-16","value":49.226733,"marketCap":77364339085},{"date":"2024-08-23","value":50.310344,"marketCap":79067334019},{"date":"2024-08-30","value":51.247123,"marketCap":80539568101},{"date":"2024-09-06","value":51.225963,"marketCap":80506314354},{"date":"2024-09-13","value":52.839198,"marketCap":83041660658},{"date":"2024-09-20","value":52.254432,"marketCap":82122648007},{"date":"2024-09-27","value":51.153951,"marketCap":83817795041},{"date":"2024-10-04","value":50.546064,"marketCap":82821747624},{"date":"2024-10-11","value":50.735379,"marketCap":83131947220},{"date":"2024-10-18","value":52.628141,"marketCap":86233313708},{"date":"2024-10-25","value":51.473777,"marketCap":84341843119},{"date":"2024-10-31","value":51.158727,"marketCap":83825620869},{"date":"2024-11-08","value":54.031098,"marketCap":88532115916},{"date":"2024-11-15","value":53.42315,"marketCap":87535968292},{"date":"2024-11-22","value":54.51598,"marketCap":89326614223},{"date":"2024-11-29","value":55.574352,"marketCap":91060798345},{"date":"2024-12-06","value":54.94179,"marketCap":90024320858},{"date":"2024-12-13","value":52.079264,"marketCap":85333957756},{"date":"2024-12-20","value":43.070595,"marketCap":73755033840},{"date":"2024-12-27","value":43.621966,"marketCap":74699214480},{"date":"2025-01-03","value":42.905654,"marketCap":73472586640},{"date":"2025-01-10","value":45.399287,"marketCap":77742738499},{"date":"2025-01-17","value":46.671834,"marketCap":79921875732},{"date":"2025-01-24","value":46.61292,"marketCap":79820989749},{"date":"2025-01-31","value":47.645097,"marketCap":81588512171},{"date":"2025-02-07","value":48.142333,"marketCap":82439989868},{"date":"2025-02-14","value":48.542949,"marketCap":83126014552},{"date":"2025-02-21","value":48.52881,"marketCap":83101801916},{"date":"2025-02-28","value":47.925529,"marketCap":82068729450},{"date":"2025-03-07","value":47.272759,"marketCap":80950912759},{"date":"2025-03-14","value":44.911478,"marketCap":76907402560},{"date":"2025-03-21","value":45.825826,"marketCap":78473153016}]},{"symbol":"CPRT","name":"科帕特","items":[{"date":"2020-03-27","value":22.410254,"marketCap":16429495244},{"date":"2020-04-03","value":19.700622,"marketCap":14442998664},{"date":"2020-04-09","value":23.905334,"marketCap":17525573945},{"date":"2020-04-17","value":22.984059,"marketCap":16850165108},{"date":"2020-04-24","value":23.535549,"marketCap":17254475588},{"date":"2020-05-01","value":25.040192,"marketCap":18357565454},{"date":"2020-05-08","value":26.7106,"marketCap":19582182169},{"date":"2020-05-15","value":25.355784,"marketCap":18588933879},{"date":"2020-05-22","value":29.303644,"marketCap":20157097650},{"date":"2020-05-29","value":30.509781,"marketCap":20986763049},{"date":"2020-06-05","value":31.339166,"marketCap":21557272437},{"date":"2020-06-12","value":29.025079,"marketCap":19965480811},{"date":"2020-06-19","value":28.810053,"marketCap":19817570969},{"date":"2020-06-26","value":27.175174,"marketCap":18692986620},{"date":"2020-07-02","value":28.622332,"marketCap":19688443330},{"date":"2020-07-10","value":28.34587,"marketCap":19498273534},{"date":"2020-07-17","value":29.775963,"marketCap":20481991368},{"date":"2020-07-24","value":30.554151,"marketCap":21017284127},{"date":"2020-07-31","value":31.827241,"marketCap":21893004299},{"date":"2020-08-07","value":33.871693,"marketCap":23299321680},{"date":"2020-08-14","value":34.134503,"marketCap":23480100375},{"date":"2020-08-21","value":34.366594,"marketCap":23639749092},{"date":"2020-08-28","value":35.523638,"marketCap":24435644906},{"date":"2020-09-04","value":34.714792,"marketCap":24297126165},{"date":"2020-09-11","value":34.21834,"marketCap":23949655427},{"date":"2020-09-18","value":34.771817,"marketCap":24337038345},{"date":"2020-09-25","value":34.973082,"marketCap":24477904860},{"date":"2020-10-02","value":36.189416,"marketCap":25329225892},{"date":"2020-10-09","value":38.842768,"marketCap":27186324903},{"date":"2020-10-16","value":39.506948,"marketCap":27651189585},{"date":"2020-10-23","value":38.532592,"marketCap":26969230736},{"date":"2020-10-30","value":37.207602,"marketCap":26041861091},{"date":"2020-11-06","value":41.731571,"marketCap":29208218700},{"date":"2020-11-13","value":39.704358,"marketCap":27789358415},{"date":"2020-11-20","value":39.624594,"marketCap":27024448711},{"date":"2020-11-27","value":39.889135,"marketCap":27204868874},{"date":"2020-12-04","value":38.808898,"marketCap":26468134295},{"date":"2020-12-11","value":40.501962,"marketCap":27622824068},{"date":"2020-12-18","value":42.364678,"marketCap":28893218952},{"date":"2020-12-24","value":42.832088,"marketCap":29211998337},{"date":"2020-12-31","value":44.057742,"marketCap":30047908725},{"date":"2021-01-08","value":42.302357,"marketCap":28850715034},{"date":"2021-01-15","value":40.086486,"marketCap":27339464614},{"date":"2021-01-22","value":39.674473,"marketCap":27058466490},{"date":"2021-01-29","value":37.99872,"marketCap":25915583360},{"date":"2021-02-05","value":41.336376,"marketCap":28191904304},{"date":"2021-02-12","value":41.348494,"marketCap":28200168955},{"date":"2021-02-19","value":39.11464,"marketCap":27644076027},{"date":"2021-02-26","value":36.500237,"marketCap":25796359899},{"date":"2021-03-05","value":35.574022,"marketCap":25141761906},{"date":"2021-03-12","value":36.764392,"marketCap":25983050301},{"date":"2021-03-19","value":35.642568,"marketCap":25190206884},{"date":"2021-03-26","value":35.92177,"marketCap":25387531549},{"date":"2021-04-01","value":37.653826,"marketCap":26611653428},{"date":"2021-04-09","value":39.466132,"marketCap":27892491378},{"date":"2021-04-16","value":41.288469,"marketCap":29180418838},{"date":"2021-04-23","value":41.689717,"marketCap":29463999196},{"date":"2021-04-30","value":41.632874,"marketCap":29423825312},{"date":"2021-05-07","value":41.649592,"marketCap":29435641160},{"date":"2021-05-14","value":41.505812,"marketCap":29334024865},{"date":"2021-05-21","value":35.4788,"marketCap":30016980894},{"date":"2021-05-28","value":36.07452,"marketCap":30520992026},{"date":"2021-06-04","value":34.96161,"marketCap":29579409604},{"date":"2021-06-11","value":34.908481,"marketCap":29534459690},{"date":"2021-06-18","value":35.831246,"marketCap":30315168733},{"date":"2021-06-25","value":37.268522,"marketCap":31531182213},{"date":"2021-07-02","value":37.816589,"marketCap":31994876069},{"date":"2021-07-09","value":38.725372,"marketCap":32763756188},{"date":"2021-07-16","value":39.186755,"marketCap":33154110709},{"date":"2021-07-23","value":41.004322,"marketCap":34691870946},{"date":"2021-07-30","value":41.104988,"marketCap":34777039206},{"date":"2021-08-06","value":40.822566,"marketCap":34538094923},{"date":"2021-08-13","value":39.567046,"marketCap":33475857467},{"date":"2021-08-20","value":39.142015,"marketCap":33116258150},{"date":"2021-08-27","value":40.389146,"marketCap":34171398251},{"date":"2021-09-03","value":40.7219,"marketCap":34452926663},{"date":"2021-09-10","value":36.182936,"marketCap":33885138268},{"date":"2021-09-17","value":36.364823,"marketCap":34055474787},{"date":"2021-09-24","value":37.339941,"marketCap":34968667789},{"date":"2021-10-01","value":35.427285,"marketCap":33177475623},{"date":"2021-10-08","value":35.546279,"marketCap":33288912867},{"date":"2021-10-15","value":36.708369,"marketCap":34377204249},{"date":"2021-10-22","value":38.55151,"marketCap":36103296028},{"date":"2021-10-29","value":39.316109,"marketCap":36819339595},{"date":"2021-11-05","value":38.969254,"marketCap":36494511884},{"date":"2021-11-12","value":39.407253,"marketCap":36904695782},{"date":"2021-11-19","value":36.260756,"marketCap":36136490100},{"date":"2021-11-26","value":34.731938,"marketCap":34612912113},{"date":"2021-12-03","value":34.658157,"marketCap":34539383690},{"date":"2021-12-10","value":35.512592,"marketCap":35390890265},{"date":"2021-12-17","value":34.063147,"marketCap":33946412538},{"date":"2021-12-23","value":34.791439,"marketCap":34672209228},{"date":"2021-12-31","value":36.086182,"marketCap":35962514456},{"date":"2022-01-07","value":32.466139,"marketCap":32354877965},{"date":"2022-01-14","value":32.537541,"marketCap":32426034503},{"date":"2022-01-21","value":30.15274,"marketCap":30049406124},{"date":"2022-01-28","value":29.850474,"marketCap":29748176778},{"date":"2022-02-04","value":30.493085,"marketCap":30388585623},{"date":"2022-02-11","value":28.869897,"marketCap":28770960319},{"date":"2022-02-18","value":26.604031,"marketCap":29012892549},{"date":"2022-02-25","value":27.119495,"marketCap":29575029202},{"date":"2022-03-04","value":25.753624,"marketCap":28085485667},{"date":"2022-03-11","value":25.125062,"marketCap":27400011014},{"date":"2022-03-18","value":28.145699,"marketCap":30694151439},{"date":"2022-03-25","value":27.490186,"marketCap":29979284557},{"date":"2022-04-01","value":27.370407,"marketCap":29848661041},{"date":"2022-04-08","value":27.361696,"marketCap":29839161148},{"date":"2022-04-14","value":25.475734,"marketCap":27782434504},{"date":"2022-04-22","value":25.294978,"marketCap":27585311743},{"date":"2022-04-29","value":24.750532,"marketCap":26991568485},{"date":"2022-05-06","value":23.872884,"marketCap":26034454354},{"date":"2022-05-13","value":24.382486,"marketCap":26590198043},{"date":"2022-05-20","value":24.59958,"marketCap":26625822639},{"date":"2022-05-27","value":25.60454,"marketCap":27713560287},{"date":"2022-06-03","value":25.309429,"marketCap":27394141109},{"date":"2022-06-10","value":23.781113,"marketCap":25739939980},{"date":"2022-06-17","value":23.045502,"marketCap":24943736851},{"date":"2022-06-24","value":24.786815,"marketCap":26828480378},{"date":"2022-07-01","value":24.191738,"marketCap":26184387697},{"date":"2022-07-08","value":25.140348,"marketCap":27211133226},{"date":"2022-07-15","value":25.469726,"marketCap":27567642090},{"date":"2022-07-22","value":26.782848,"marketCap":28988924094},{"date":"2022-07-29","value":28.128907,"marketCap":30445856985},{"date":"2022-08-05","value":28.374843,"marketCap":30712050270},{"date":"2022-08-12","value":28.539532,"marketCap":30890304702},{"date":"2022-08-19","value":28.159649,"marketCap":30479131146},{"date":"2022-08-26","value":26.870682,"marketCap":29083993125},{"date":"2022-09-02","value":25.559756,"marketCap":27665087846},{"date":"2022-09-09","value":25.314561,"marketCap":27596162799},{"date":"2022-09-16","value":24.004248,"marketCap":26167750617},{"date":"2022-09-23","value":23.14088,"marketCap":25226567216},{"date":"2022-09-30","value":23.197566,"marketCap":25288362086},{"date":"2022-10-07","value":23.951331,"marketCap":26110064998},{"date":"2022-10-14","value":23.549522,"marketCap":25672040567},{"date":"2022-10-21","value":23.940413,"marketCap":26098162160},{"date":"2022-10-28","value":25.410074,"marketCap":27700284128},{"date":"2022-11-04","value":25.060675,"marketCap":27319393318},{"date":"2022-11-11","value":26.886287,"marketCap":29309547798},{"date":"2022-11-18","value":28.515066,"marketCap":30671232443},{"date":"2022-11-25","value":28.822922,"marketCap":31002367715},{"date":"2022-12-02","value":29.735124,"marketCap":31983545738},{"date":"2022-12-09","value":28.247261,"marketCap":30383177701},{"date":"2022-12-16","value":26.741685,"marketCap":28763757664},{"date":"2022-12-23","value":26.794823,"marketCap":28820913665},{"date":"2022-12-30","value":26.963093,"marketCap":29001907669},{"date":"2023-01-06","value":27.627318,"marketCap":29716357686},{"date":"2023-01-13","value":27.817729,"marketCap":29921166691},{"date":"2023-01-20","value":28.109988,"marketCap":30235524698},{"date":"2023-01-27","value":29.704127,"marketCap":31950204737},{"date":"2023-02-03","value":30.394921,"marketCap":32693232755},{"date":"2023-02-10","value":30.067237,"marketCap":32340770746},{"date":"2023-02-17","value":30.288645,"marketCap":32578920752},{"date":"2023-02-24","value":30.478657,"marketCap":32974249761},{"date":"2023-03-03","value":31.462119,"marketCap":34038237492},{"date":"2023-03-10","value":30.131741,"marketCap":32598928094},{"date":"2023-03-17","value":30.713231,"marketCap":33228030215},{"date":"2023-03-24","value":31.466524,"marketCap":34043003417},{"date":"2023-03-31","value":33.1317,"marketCap":35844523128},{"date":"2023-04-06","value":32.898223,"marketCap":35591929094},{"date":"2023-04-14","value":33.805699,"marketCap":36573709677},{"date":"2023-04-21","value":34.395999,"marketCap":37212343649},{"date":"2023-04-28","value":34.255032,"marketCap":37059834044},{"date":"2023-05-05","value":34.462078,"marketCap":37283832526},{"date":"2023-05-12","value":35.497306,"marketCap":38403824939},{"date":"2023-05-19","value":38.928976,"marketCap":42116480638},{"date":"2023-05-26","value":36.249735,"marketCap":41820993279},{"date":"2023-06-02","value":36.330736,"marketCap":41914443202},{"date":"2023-06-09","value":35.892069,"marketCap":41408356976},{"date":"2023-06-16","value":36.049327,"marketCap":41589784113},{"date":"2023-06-23","value":36.95563,"marketCap":42635377354},{"date":"2023-06-30","value":37.352913,"marketCap":43093719597},{"date":"2023-07-07","value":36.806648,"marketCap":42463499013},{"date":"2023-07-14","value":37.576385,"marketCap":43351537108},{"date":"2023-07-21","value":37.746058,"marketCap":43547287441},{"date":"2023-07-28","value":36.583177,"marketCap":42205681502},{"date":"2023-08-04","value":36.959768,"marketCap":42640151753},{"date":"2023-08-11","value":36.007943,"marketCap":41542040130},{"date":"2023-08-18","value":35.58583,"marketCap":41055051497},{"date":"2023-08-25","value":35.623075,"marketCap":41098021082},{"date":"2023-09-01","value":37.104611,"marketCap":42807255695},{"date":"2023-09-08","value":36.914246,"marketCap":42587633371},{"date":"2023-09-15","value":34.600416,"marketCap":42826353289},{"date":"2023-09-22","value":33.281203,"marketCap":41193509050},{"date":"2023-09-29","value":33.504929,"marketCap":41470424154},{"date":"2023-10-06","value":34.063622,"marketCap":42161942077},{"date":"2023-10-13","value":35.525481,"marketCap":43971344223},{"date":"2023-10-20","value":34.287929,"marketCap":42439575210},{"date":"2023-10-27","value":33.473818,"marketCap":41431916946},{"date":"2023-11-03","value":35.102903,"marketCap":43448302243},{"date":"2023-11-10","value":36.21999,"marketCap":44830966447},{"date":"2023-11-17","value":35.748967,"marketCap":47346647152},{"date":"2023-11-24","value":36.838284,"marketCap":48789359568},{"date":"2023-12-01","value":36.410522,"marketCap":48222823017},{"date":"2023-12-08","value":34.56897,"marketCap":45783835154},{"date":"2023-12-15","value":35.642,"marketCap":47204977688},{"date":"2023-12-22","value":35.098235,"marketCap":46484804107},{"date":"2023-12-29","value":35.460745,"marketCap":46964919828},{"date":"2024-01-05","value":33.814949,"marketCap":44785194454},{"date":"2024-01-12","value":34.670473,"marketCap":45918267556},{"date":"2024-01-19","value":34.92423,"marketCap":46254348561},{"date":"2024-01-26","value":35.518747,"marketCap":47041738343},{"date":"2024-02-02","value":35.671001,"marketCap":47243386946},{"date":"2024-02-09","value":36.947037,"marketCap":48933394284},{"date":"2024-02-16","value":36.055262,"marketCap":47752309610},{"date":"2024-02-23","value":34.979213,"marketCap":47445035549},{"date":"2024-03-01","value":37.675114,"marketCap":51101696264},{"date":"2024-03-08","value":39.135335,"marketCap":53082307634},{"date":"2024-03-15","value":39.993038,"marketCap":54245676448},{"date":"2024-03-22","value":40.553025,"marketCap":55005231294},{"date":"2024-03-28","value":40.574291,"marketCap":55034075149},{"date":"2024-04-05","value":39.511023,"marketCap":53591882404},{"date":"2024-04-12","value":39.695323,"marketCap":53841862480},{"date":"2024-04-19","value":37.710557,"marketCap":51149769356},{"date":"2024-04-26","value":39.142424,"marketCap":53091922252},{"date":"2024-05-03","value":38.561171,"marketCap":52303523552},{"date":"2024-05-10","value":39.170777,"marketCap":53130380725},{"date":"2024-05-17","value":37.800857,"marketCap":52476586681},{"date":"2024-05-24","value":37.066726,"marketCap":51457437141},{"date":"2024-05-31","value":36.412699,"marketCap":50549493085},{"date":"2024-06-07","value":37.064288,"marketCap":51454052832},{"date":"2024-06-14","value":36.780084,"marketCap":51059510815},{"date":"2024-06-21","value":37.438605,"marketCap":51973693538},{"date":"2024-06-28","value":37.958489,"marketCap":52695416740},{"date":"2024-07-05","value":37.355423,"marketCap":51858217825},{"date":"2024-07-12","value":38.013943,"marketCap":52772400548},{"date":"2024-07-15","value":38.499169,"marketCap":53446008870},{"date":"2024-08-02","value":36.204746,"marketCap":50260803804},{"date":"2024-08-09","value":34.721342,"marketCap":48201486934},{"date":"2024-08-16","value":35.768043,"marketCap":49654556314},{"date":"2024-08-23","value":36.211678,"marketCap":50270426780},{"date":"2024-08-30","value":36.322586,"marketCap":50424394397},{"date":"2024-09-06","value":34.954259,"marketCap":47643354324},{"date":"2024-09-13","value":34.926019,"marketCap":47604862420},{"date":"2024-09-20","value":36.571008,"marketCap":49847015835},{"date":"2024-09-27","value":36.78987,"marketCap":50145328092},{"date":"2024-10-04","value":36.884248,"marketCap":50273968153},{"date":"2024-10-11","value":39.294198,"marketCap":53558778105},{"date":"2024-10-18","value":37.944344,"marketCap":51718899217},{"date":"2024-10-25","value":36.315092,"marketCap":49498197224},{"date":"2024-10-31","value":36.965343,"marketCap":50384502040},{"date":"2024-11-08","value":39.417919,"marketCap":53727412596},{"date":"2024-11-15","value":40.527587,"marketCap":55239911032},{"date":"2024-11-22","value":39.362956,"marketCap":54816026120},{"date":"2024-11-29","value":43.859677,"marketCap":61078065402},{"date":"2024-12-06","value":42.835662,"marketCap":59652043367},{"date":"2024-12-13","value":42.953285,"marketCap":59815843196},{"date":"2024-12-20","value":40.441681,"marketCap":56318235096},{"date":"2024-12-27","value":40.87066,"marketCap":56915622706},{"date":"2025-01-03","value":38.967929,"marketCap":54265919600},{"date":"2025-01-10","value":39.286204,"marketCap":54709142665},{"date":"2025-01-17","value":39.023281,"marketCap":54343001872},{"date":"2025-01-24","value":39.860483,"marketCap":55508871239},{"date":"2025-01-31","value":40.51779,"marketCap":56424223221},{"date":"2025-02-07","value":40.953688,"marketCap":57031246114},{"date":"2025-02-14","value":41.396506,"marketCap":57647904291},{"date":"2025-02-21","value":38.571771,"marketCap":56096623564},{"date":"2025-02-28","value":36.590843,"marketCap":53215673642},{"date":"2025-03-07","value":35.691813,"marketCap":51908174525},{"date":"2025-03-14","value":34.741892,"marketCap":50526661598},{"date":"2025-03-21","value":35.771527,"marketCap":52024105680}]},{"symbol":"RBA","name":"里奇兄弟拍賣","items":[{"date":"2020-03-27","value":24.168506,"marketCap":3602049976},{"date":"2020-04-03","value":25.741996,"marketCap":3836561292},{"date":"2020-04-09","value":28.793389,"marketCap":4291337909},{"date":"2020-04-17","value":30.344317,"marketCap":4522486680},{"date":"2020-04-24","value":31.542216,"marketCap":4701020303},{"date":"2020-05-01","value":30.838159,"marketCap":4596088341},{"date":"2020-05-08","value":31.214934,"marketCap":4797235886},{"date":"2020-05-15","value":28.460468,"marketCap":4373918524},{"date":"2020-05-22","value":28.171636,"marketCap":4329529746},{"date":"2020-05-29","value":30.482288,"marketCap":4684639963},{"date":"2020-06-05","value":30.623181,"marketCap":4706293025},{"date":"2020-06-12","value":28.080056,"marketCap":4315455256},{"date":"2020-06-19","value":28.016654,"marketCap":4305711378},{"date":"2020-06-26","value":27.882805,"marketCap":4285140969},{"date":"2020-07-02","value":28.502736,"marketCap":4380414442},{"date":"2020-07-10","value":29.171979,"marketCap":4483266487},{"date":"2020-07-17","value":29.975072,"marketCap":4606688940},{"date":"2020-07-24","value":31.045862,"marketCap":4771252211},{"date":"2020-07-31","value":32.602734,"marketCap":5010518546},{"date":"2020-08-07","value":39.654565,"marketCap":6054855556},{"date":"2020-08-14","value":44.267051,"marketCap":6759136008},{"date":"2020-08-21","value":44.951155,"marketCap":6863591867},{"date":"2020-08-28","value":42.520785,"marketCap":6492498664},{"date":"2020-09-04","value":40.746116,"marketCap":6221524449},{"date":"2020-09-11","value":40.674844,"marketCap":6210641951},{"date":"2020-09-18","value":41.316291,"marketCap":6308584438},{"date":"2020-09-25","value":41.3448,"marketCap":6312937437},{"date":"2020-10-02","value":42.563548,"marketCap":6499028163},{"date":"2020-10-09","value":46.519136,"marketCap":7103006836},{"date":"2020-10-16","value":45.692382,"marketCap":6976769852},{"date":"2020-10-23","value":44.046003,"marketCap":6725384134},{"date":"2020-10-30","value":43.212122,"marketCap":6598058901},{"date":"2020-11-06","value":47.606009,"marketCap":8226889700},{"date":"2020-11-13","value":40.528414,"marketCap":7003796258},{"date":"2020-11-20","value":42.047755,"marketCap":7266356568},{"date":"2020-11-27","value":43.237909,"marketCap":7472029493},{"date":"2020-12-04","value":43.820323,"marketCap":7572677621},{"date":"2020-12-11","value":44.872275,"marketCap":7754467625},{"date":"2020-12-18","value":43.259718,"marketCap":7475798302},{"date":"2020-12-24","value":45.2278,"marketCap":7815906531},{"date":"2020-12-31","value":44.154877,"marketCap":7630492690},{"date":"2021-01-08","value":43.881885,"marketCap":7583316387},{"date":"2021-01-15","value":38.390301,"marketCap":6634304716},{"date":"2021-01-22","value":40.021905,"marketCap":6916265409},{"date":"2021-01-29","value":37.455854,"marketCap":6472820962},{"date":"2021-02-05","value":37.519435,"marketCap":6483808606},{"date":"2021-02-12","value":36.877262,"marketCap":6372833404},{"date":"2021-02-19","value":34.330436,"marketCap":5839435576},{"date":"2021-02-26","value":35.099366,"marketCap":5970226623},{"date":"2021-03-05","value":35.105206,"marketCap":5971219982},{"date":"2021-03-12","value":37.127648,"marketCap":6315227317},{"date":"2021-03-19","value":36.675345,"marketCap":6238292769},{"date":"2021-03-26","value":38.464973,"marketCap":6542699598},{"date":"2021-04-01","value":39.091944,"marketCap":6649344172},{"date":"2021-04-09","value":40.352349,"marketCap":6863732749},{"date":"2021-04-16","value":40.636748,"marketCap":6912107608},{"date":"2021-04-23","value":40.83712,"marketCap":6946189894},{"date":"2021-04-30","value":41.245336,"marketCap":7015625433},{"date":"2021-05-07","value":43.508641,"marketCap":7400602363},{"date":"2021-05-14","value":39.738326,"marketCap":6973043033},{"date":"2021-05-21","value":39.040721,"marketCap":6850631555},{"date":"2021-05-28","value":37.538355,"marketCap":6587005380},{"date":"2021-06-04","value":37.462914,"marketCap":6573767385},{"date":"2021-06-11","value":36.878244,"marketCap":6471172929},{"date":"2021-06-18","value":37.047987,"marketCap":6500958416},{"date":"2021-06-25","value":38.091592,"marketCap":6684084005},{"date":"2021-07-02","value":37.638944,"marketCap":6604656039},{"date":"2021-07-09","value":37.546956,"marketCap":6588514485},{"date":"2021-07-16","value":37.716851,"marketCap":6618326768},{"date":"2021-07-23","value":38.094397,"marketCap":6684576285},{"date":"2021-07-30","value":37.586754,"marketCap":6595498056},{"date":"2021-08-06","value":35.11526,"marketCap":6432448455},{"date":"2021-08-13","value":37.079497,"marketCap":6792259402},{"date":"2021-08-20","value":37.157826,"marketCap":6806607691},{"date":"2021-08-27","value":37.736252,"marketCap":6912564289},{"date":"2021-09-03","value":37.905783,"marketCap":6943619200},{"date":"2021-09-10","value":39.165692,"marketCap":7174410614},{"date":"2021-09-17","value":37.116079,"marketCap":6798960466},{"date":"2021-09-24","value":37.363238,"marketCap":6844235337},{"date":"2021-10-01","value":37.128136,"marketCap":6801168997},{"date":"2021-10-08","value":38.375988,"marketCap":7029751881},{"date":"2021-10-15","value":40.1483,"marketCap":7354405832},{"date":"2021-10-22","value":40.714958,"marketCap":7458206755},{"date":"2021-10-29","value":41.203248,"marketCap":7547652231},{"date":"2021-11-05","value":48.403295,"marketCap":8234804246},{"date":"2021-11-12","value":46.12901,"marketCap":7847882312},{"date":"2021-11-19","value":47.253157,"marketCap":8039132297},{"date":"2021-11-26","value":44.929487,"marketCap":7643808645},{"date":"2021-12-03","value":44.578424,"marketCap":7584082749},{"date":"2021-12-10","value":43.895803,"marketCap":7467949062},{"date":"2021-12-17","value":40.710237,"marketCap":6925991858},{"date":"2021-12-23","value":39.819578,"marketCap":6774465048},{"date":"2021-12-31","value":39.793574,"marketCap":6770040908},{"date":"2022-01-07","value":38.87041,"marketCap":6612983922},{"date":"2022-01-14","value":40.216149,"marketCap":6841933190},{"date":"2022-01-21","value":39.585537,"marketCap":6734647784},{"date":"2022-01-28","value":38.525848,"marketCap":6554364061},{"date":"2022-02-04","value":39.338493,"marketCap":6692618450},{"date":"2022-02-11","value":37.310132,"marketCap":6347535496},{"date":"2022-02-18","value":37.356762,"marketCap":5673296751},{"date":"2022-02-25","value":38.019684,"marketCap":5773973429},{"date":"2022-03-04","value":41.632975,"marketCap":6322716640},{"date":"2022-03-11","value":41.734963,"marketCap":6338205360},{"date":"2022-03-18","value":43.83329,"marketCap":6656874134},{"date":"2022-03-25","value":42.915392,"marketCap":6517474742},{"date":"2022-04-01","value":43.141224,"marketCap":6551771418},{"date":"2022-04-08","value":42.369024,"marketCap":6434498914},{"date":"2022-04-14","value":40.511372,"marketCap":6152381097},{"date":"2022-04-22","value":40.402099,"marketCap":6135785931},{"date":"2022-04-29","value":40.132557,"marketCap":6094851189},{"date":"2022-05-06","value":38.114638,"marketCap":5788393796},{"date":"2022-05-13","value":22.700379,"marketCap":6850384318},{"date":"2022-05-20","value":22.025166,"marketCap":6646622482},{"date":"2022-05-27","value":22.010488,"marketCap":6642192877},{"date":"2022-06-03","value":22.366442,"marketCap":6749610801},{"date":"2022-06-10","value":21.926086,"marketCap":6616722648},{"date":"2022-06-17","value":21.834345,"marketCap":6589037616},{"date":"2022-06-24","value":22.663683,"marketCap":6839310305},{"date":"2022-07-01","value":24.766386,"marketCap":7473851238},{"date":"2022-07-08","value":24.142547,"marketCap":7285593021},{"date":"2022-07-15","value":24.872805,"marketCap":7505965875},{"date":"2022-07-22","value":25.401233,"marketCap":7665431660},{"date":"2022-07-29","value":26.44708,"marketCap":7981041024},{"date":"2022-08-05","value":25.463735,"marketCap":7496268831},{"date":"2022-08-12","value":26.848902,"marketCap":7904048126},{"date":"2022-08-19","value":26.528958,"marketCap":7809859973},{"date":"2022-08-26","value":26.160082,"marketCap":7701266574},{"date":"2022-09-02","value":26.423565,"marketCap":7778833288},{"date":"2022-09-09","value":25.768622,"marketCap":7586024599},{"date":"2022-09-16","value":24.63941,"marketCap":7253595826},{"date":"2022-09-23","value":23.600535,"marketCap":6947761355},{"date":"2022-09-30","value":23.517726,"marketCap":6923383245},{"date":"2022-10-07","value":22.746097,"marketCap":6696223584},{"date":"2022-10-14","value":23.133793,"marketCap":6810357462},{"date":"2022-10-21","value":23.728512,"marketCap":6985436616},{"date":"2022-10-28","value":24.820084,"marketCap":7306784430},{"date":"2022-11-04","value":23.457501,"marketCap":6905653711},{"date":"2022-11-11","value":19.9376,"marketCap":6080230296},{"date":"2022-11-18","value":19.963049,"marketCap":6087991348},{"date":"2022-11-25","value":19.788541,"marketCap":6034772702},{"date":"2022-12-02","value":19.795812,"marketCap":6036990146},{"date":"2022-12-09","value":20.562922,"marketCap":6270930444},{"date":"2022-12-16","value":20.06121,"marketCap":6117926837},{"date":"2022-12-23","value":20.406592,"marketCap":6223255407},{"date":"2022-12-30","value":21.024643,"marketCap":6411738111},{"date":"2023-01-06","value":21.322761,"marketCap":6502653298},{"date":"2023-01-13","value":21.613609,"marketCap":6591351041},{"date":"2023-01-20","value":21.875372,"marketCap":6671179010},{"date":"2023-01-27","value":21.41601,"marketCap":6531090688},{"date":"2023-02-03","value":22.722478,"marketCap":6929515028},{"date":"2023-02-10","value":22.977582,"marketCap":7007312310},{"date":"2023-02-17","value":22.817215,"marketCap":6958406447},{"date":"2023-02-24","value":21.042418,"marketCap":6726356204},{"date":"2023-03-03","value":20.527831,"marketCap":6561865008},{"date":"2023-03-10","value":19.51952,"marketCap":6239551178},{"date":"2023-03-17","value":18.378621,"marketCap":5874854872},{"date":"2023-03-24","value":30.902071,"marketCap":9878063191},{"date":"2023-03-31","value":31.958066,"marketCap":10215619640},{"date":"2023-04-06","value":31.88692,"marketCap":10192877326},{"date":"2023-04-14","value":33.502107,"marketCap":10709183097},{"date":"2023-04-21","value":33.138139,"marketCap":10592838212},{"date":"2023-04-28","value":32.250968,"marketCap":10309247554},{"date":"2023-05-05","value":31.710703,"marketCap":10136548116},{"date":"2023-05-12","value":87.371848,"marketCap":9912947789},{"date":"2023-05-19","value":86.923761,"marketCap":9862109181},{"date":"2023-05-26","value":87.26024,"marketCap":9900285088},{"date":"2023-06-02","value":84.664545,"marketCap":9605785238},{"date":"2023-06-09","value":88.846499,"marketCap":10080257218},{"date":"2023-06-16","value":91.410149,"marketCap":10371121268},{"date":"2023-06-23","value":91.097727,"marketCap":10335674821},{"date":"2023-06-30","value":94.961605,"marketCap":10774058776},{"date":"2023-07-07","value":93.807251,"marketCap":10643089296},{"date":"2023-07-14","value":98.568959,"marketCap":11183338402},{"date":"2023-07-21","value":101.791529,"marketCap":11548961535},{"date":"2023-07-28","value":102.401013,"marketCap":11618111716},{"date":"2023-08-04","value":77.073338,"marketCap":11329164166},{"date":"2023-08-11","value":71.824175,"marketCap":10555065328},{"date":"2023-08-18","value":69.717168,"marketCap":10245425793},{"date":"2023-08-25","value":72.470565,"marketCap":10650056859},{"date":"2023-09-01","value":76.459543,"marketCap":11236265116},{"date":"2023-09-08","value":81.154645,"marketCap":11926243159},{"date":"2023-09-15","value":80.646732,"marketCap":11851601735},{"date":"2023-09-22","value":78.076601,"marketCap":11473903113},{"date":"2023-09-29","value":77.667759,"marketCap":11413820790},{"date":"2023-10-06","value":78.993401,"marketCap":11608633172},{"date":"2023-10-13","value":83.168554,"marketCap":12222201143},{"date":"2023-10-20","value":79.253573,"marketCap":11646867378},{"date":"2023-10-27","value":77.733121,"marketCap":11423426303},{"date":"2023-11-03","value":83.906155,"marketCap":12330596818},{"date":"2023-11-10","value":72.963881,"marketCap":12217655910},{"date":"2023-11-17","value":66.9197,"marketCap":11206172228},{"date":"2023-11-24","value":68.444067,"marketCap":11461438110},{"date":"2023-12-01","value":69.33691,"marketCap":11610950984},{"date":"2023-12-08","value":68.705387,"marketCap":11505197976},{"date":"2023-12-15","value":70.991937,"marketCap":11888096799},{"date":"2023-12-22","value":71.841227,"marketCap":12030316362},{"date":"2023-12-29","value":72.60341,"marketCap":12157949303},{"date":"2024-01-05","value":71.287912,"marketCap":11937659797},{"date":"2024-01-12","value":71.72379,"marketCap":12010650686},{"date":"2024-01-19","value":70.536763,"marketCap":11811874728},{"date":"2024-01-26","value":67.680847,"marketCap":11333631616},{"date":"2024-02-02","value":70.689369,"marketCap":11837429704},{"date":"2024-02-09","value":74.090307,"marketCap":12406940585},{"date":"2024-02-16","value":75.48231,"marketCap":12640041135},{"date":"2024-02-23","value":74.642041,"marketCap":12499332278},{"date":"2024-03-01","value":67.227902,"marketCap":13882561688},{"date":"2024-03-08","value":67.171143,"marketCap":13870840998},{"date":"2024-03-15","value":67.242045,"marketCap":13885482339},{"date":"2024-03-22","value":68.385346,"marketCap":14121573973},{"date":"2024-03-28","value":67.924536,"marketCap":14026416624},{"date":"2024-04-05","value":66.986425,"marketCap":13832696733},{"date":"2024-04-12","value":64.888951,"marketCap":13399568298},{"date":"2024-04-19","value":64.154392,"marketCap":13247881968},{"date":"2024-04-26","value":64.897801,"marketCap":13401395844},{"date":"2024-05-03","value":63.003879,"marketCap":13010300970},{"date":"2024-05-10","value":39.009494,"marketCap":13341247096},{"date":"2024-05-17","value":40.321199,"marketCap":13789850186},{"date":"2024-05-24","value":40.224506,"marketCap":13756781001},{"date":"2024-05-31","value":39.477817,"marketCap":13501413405},{"date":"2024-06-07","value":39.499304,"marketCap":13508762113},{"date":"2024-06-14","value":42.700785,"marketCap":14603668493},{"date":"2024-06-21","value":41.802609,"marketCap":14296492293},{"date":"2024-06-28","value":41.171747,"marketCap":14080737581},{"date":"2024-07-05","value":41.316097,"marketCap":14130105185},{"date":"2024-07-12","value":42.144771,"marketCap":14413511798},{"date":"2024-07-15","value":42.470895,"marketCap":14525046013},{"date":"2024-08-02","value":40.679889,"marketCap":13912522043},{"date":"2024-08-09","value":39.391715,"marketCap":14425246051},{"date":"2024-08-16","value":41.107461,"marketCap":15053552208},{"date":"2024-08-23","value":42.571631,"marketCap":15589731363},{"date":"2024-08-30","value":42.883585,"marketCap":15703968846},{"date":"2024-09-06","value":42.154016,"marketCap":15436800538},{"date":"2024-09-13","value":42.396701,"marketCap":15525671914},{"date":"2024-09-20","value":42.601444,"marketCap":15600648657},{"date":"2024-09-27","value":40.596341,"marketCap":14866379985},{"date":"2024-10-04","value":40.316813,"marketCap":14764016854},{"date":"2024-10-11","value":40.004709,"marketCap":14649724302},{"date":"2024-10-18","value":40.557605,"marketCap":14852194949},{"date":"2024-10-25","value":42.607139,"marketCap":15602734227},{"date":"2024-10-31","value":43.412852,"marketCap":15897786523},{"date":"2024-11-08","value":44.989029,"marketCap":16474982577},{"date":"2024-11-15","value":44.952651,"marketCap":17032559609},{"date":"2024-11-22","value":46.403051,"marketCap":17582115993},{"date":"2024-11-29","value":47.580892,"marketCap":18028400037},{"date":"2024-12-06","value":47.498151,"marketCap":17997049505},{"date":"2024-12-13","value":46.529596,"marketCap":17630063866},{"date":"2024-12-20","value":44.222585,"marketCap":16755937268},{"date":"2024-12-27","value":44.519478,"marketCap":16868430354},{"date":"2025-01-03","value":43.969495,"marketCap":16660041523},{"date":"2025-01-10","value":43.979229,"marketCap":16663729821},{"date":"2025-01-17","value":43.726139,"marketCap":16567834076},{"date":"2025-01-24","value":43.745607,"marketCap":16575210672},{"date":"2025-01-31","value":44.305325,"marketCap":16787287800},{"date":"2025-02-07","value":44.577884,"marketCap":16890560141},{"date":"2025-02-14","value":46.685343,"marketCap":17689076632},{"date":"2025-02-21","value":46.292706,"marketCap":19123516888},{"date":"2025-02-28","value":44.914859,"marketCap":18554328110},{"date":"2025-03-07","value":44.566023,"marketCap":18410223998},{"date":"2025-03-14","value":42.231506,"marketCap":17445834944},{"date":"2025-03-21","value":44.231627,"marketCap":18272084911}]}],"industryCompare":{"bkCode":"BK4137","name":"綜合支持服務","current":44.228777,"rank":13,"totalCount":21,"items":[{"symbol":"CPRT","name":"科帕特","value":35.771527,"marketCap":52024105680},{"symbol":"LQDT","name":"Liquidity Services","value":40.140396,"marketCap":959114617},{"symbol":"PRSU","name":"Pursuit Attractions and Hospitality, Inc.","value":2.877256,"marketCap":1060395507},{"symbol":"CTAS","name":"信達思","value":45.825826,"marketCap":78473153016},{"symbol":"HCSG","name":"醫療保健服務","value":19.64216,"marketCap":775295688},{"symbol":"UNF","name":"第一聯合","value":25.404693,"marketCap":3715537930},{"symbol":"VSEC","name":"VSE技術服務","value":162.140909,"marketCap":2484647291},{"symbol":"MATW","name":"馬修國際加工","value":-11.785909,"marketCap":716925080},{"symbol":"OMEX","name":"奧德賽海洋探索","value":1.00652,"marketCap":12523302},{"symbol":"RBA","name":"里奇兄弟拍賣","value":44.231627,"marketCap":18272084911},{"symbol":"VSTS","name":"Vestis Corporation","value":140.227865,"marketCap":1337212917},{"symbol":"KAR","name":"OPENLANE","value":20.078603,"marketCap":2206638437},{"symbol":"CVEO","name":"Civeo Corporation","value":-17.280059,"marketCap":294918775},{"symbol":"QH","name":"趣活","value":-24.7554977895,"marketCap":135098628},{"symbol":"ACVA","name":"ACV Auctions Inc.","value":-33.223657,"marketCap":2647925470},{"symbol":"BTM","name":"Bitcoin Depot Inc.","value":-2.140033,"marketCap":25008426},{"symbol":"GFAI","name":"GUARDFORCE AI CO., LIMITED","value":-1.143413,"marketCap":20124110},{"symbol":"SNTG","name":"Sentage Holdings Inc","value":-2.651434,"marketCap":5161798},{"symbol":"DRVN","name":"Driven Brands Holdings Inc.","value":-9.751914,"marketCap":2852395902},{"symbol":"BAER","name":"Bridger Aerospace","value":-5.328809,"marketCap":82953576},{"symbol":"MIMI","name":"Mint Incorporation Limited","value":166.255339,"marketCap":130250750}]},"updateTime":1742667491017},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":33402796,"yearFounded":2006,"employeeNum":4440,"address":"11299 North Illinois Street,Suite 500,Carmel,Indiana,United States","zipCode":"46032","officePhone":"800 923 3725"},"stockCompanyDetail":{"websiteUrl":"http://corporate.openlane.com","stockEarnings":[{"period":"1week","weight":-0.0048},{"period":"1month","weight":0.0259},{"period":"3month","weight":0.0148},{"period":"6month","weight":0.2381},{"period":"1year","weight":0.214},{"period":"ytd","weight":0.0378}],"compareEarnings":[{"period":"1week","weight":0.0021},{"period":"1month","weight":-0.0799},{"period":"3month","weight":-0.046},{"period":"6month","weight":-0.0075},{"period":"1year","weight":0.08},{"period":"ytd","weight":-0.0377}],"compareStock":{"symbol":"SPY","name":"標普500ETF"},"description":"OPENLANE, Inc.成立於2006年11月9日，並於2007年在成功處理本年度事物的基礎上開始運營。2009年11月3日，它的名字由冰山公司更改為現在的冰斗拍賣服務公司。該公司是北美汽車拍賣服務業的領先供應商。在北美，它提供了整個二手汽車拍賣服務系統。該公司的業務經營範圍可分為三個報告性部門，這三個部門中的每一個都是二手車處置產業中不可分割的一部分，他們包括：ADESA拍賣部門、IAA和AFC。公司收入的來源包括汽車拍賣的買家和賣家所支付的費用以及提供增值輔助服務的進益，增值輔助服務包含檢查、存儲、運輸、整理、搶救復原、燙金和展銷貸款等項目。公司使得所有權從賣方針對性地轉移到買方變得更加便利，不再是在拍賣會上將全部車輛展出以吸引買家的形式了。","yearOnYearQuotes":[{"month":1,"riseRate":0.5625,"avgChangeRate":0.015673},{"month":2,"riseRate":0.4375,"avgChangeRate":0.016226},{"month":3,"riseRate":0.5625,"avgChangeRate":0.001133},{"month":4,"riseRate":0.4,"avgChangeRate":0.040394},{"month":5,"riseRate":0.666667,"avgChangeRate":0.020756},{"month":6,"riseRate":0.4,"avgChangeRate":-0.048764},{"month":7,"riseRate":0.733333,"avgChangeRate":0.030296},{"month":8,"riseRate":0.466667,"avgChangeRate":0.000044},{"month":9,"riseRate":0.333333,"avgChangeRate":-0.039196},{"month":10,"riseRate":0.6,"avgChangeRate":0.023554},{"month":11,"riseRate":0.466667,"avgChangeRate":0.02125},{"month":12,"riseRate":0.666667,"avgChangeRate":0.017167}],"exchange":"NYSE","name":"OPENLANE","nameEN":"OPENLANE"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"KAR\",market:\"US\",,,undefined,":{"directors":[{"name":"James P. Hallett","position":"Chief Executive Officer and Chairman of the Board of Director"},{"name":"Michael T. Kestner","position":"Lead Independent Director"},{"name":"Carmel Galvin","position":"Director"},{"name":"David DiDomenico","position":"Director"},{"name":"J. Mark Howell","position":"Director"},{"name":"Mark E. Hill","position":"Director"},{"name":"Mary Ellen Smith","position":"Director"},{"name":"Stefan Jacoby","position":"Director"},{"name":"Stephen E. Smith","position":"Director"}],"executives":[{"name":"James P. Hallett","position":"Chief Executive Officer and Chairman of the Board of Director"},{"name":"Charles S. Coleman","position":"Senior Vice President, General Counsel and Secretary"},{"name":"Eric M. Loughmiller","position":"Executive Vice President and Chief Financial Officer"},{"name":"Benjamin Skuy","position":"Executive Vice President of International Markets and Strategic Initiatives"},{"name":"Donald S. Gottwald","position":"Chief Strategy Officer and President of Digital, Data and Mobility Solutions"},{"name":"James E. Money","position":"President of AFC"},{"name":"John C. Hammer","position":"President of ADESA"},{"name":"Lisa A. Price","position":"Executive Vice President, Chief People Officer"},{"name":"Peter J. Kelly","position":"President"},{"name":"Thomas J. Fisher","position":"Executive Vice President and Chief Information Officer"}]}}}