AV CONCEPT HOLD

0.450

+0.000

Volume:166.00K

Turnover:74.11K

Market Cap:408.90M

PE:3.75

High:0.450

Open:0.445

Low:0.440

Close:0.450

Loading ...

Overview Company News Filings

Company Profile

Company Name:

AV CONCEPT HOLD

Exchange:

- -

Establishment Date:

1980

Employees:

140

Office Location:

Enterprise Square Three,6th Floor,39 Wang Chiu Road,Kowloon Bay,Kowloon,Hong Kong

Website:

- -

Zip Code:

- -

Phone:

- -

Fax:

- -

Introduction:

- -

Directors

Name

Position

Chairman of the Board,Executive Director

Executive Director

Independent Director

Shareholders

Name

Position

CEO

CFO,Corporate Secretary

CMO

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/00595/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00595"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00595\",,,,,undefined,":{"symbol":"00595","market":"HK","secType":"STK","nameCN":"AV CONCEPT HOLD","latestPrice":0.45,"timestamp":1741594086009,"preClose":0.45,"halted":0,"volume":166000,"delay":0,"changeRate":0,"change":0,"floatShares":908663302,"shares":908663302,"eps":0.147294,"lyrEps":0.120135,"pbRate":0.23,"amount":74110,"amplitude":0.022222,"volumeRatio":0.350803,"dividePrice":0.03,"prevYearClose":0.465,"fiveDayClose":0.455,"twentyDayClose":0.47},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00595\",,,,,undefined,":{"symbol":"00595","floatShares":908663302,"roa":"-2.05%","roe":"7.91%","lyrEps":0.120135,"volumeRatio":0.350803,"shares":908663302,"dividePrice":0.03,"high":0.45,"amplitude":0.022222,"preClose":0.45,"low":0.44,"week52Low":0.326,"pbRate":"0.23","psRate":"0.34","week52High":0.655,"institutionHeld":0,"latestPrice":0.45,"committee":-0.015544,"eps":0.120135,"divideRate":0.066667,"volume":166000,"delay":0,"ttmEps":0.147294,"open":0.445,"prevYearClose":0.465,"prevWeekClose":0.45,"prevMonthClose":0.45,"prevQuarterClose":0.465,"fiveDayClose":0.455,"twentyDayClose":0.47,"sixtyDayClose":0.45},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00595\",params:#limit:5,,,undefined,":[{"date":"2024-12-09","symbol":"00595","amount":0.01,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-12-10","defaultRemindTime":1733707800000,"name":"AV CONCEPT HOLD","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-30","payableDate":"2024-12-10","currency":"HKD","dateTimestamp":1733673600000,"payDate":"2024-12-30"},{"date":"2024-11-26","symbol":"00595","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1732584600000,"name":null,"time":"Post Market","dateTimestamp":1732550400000,"actualEps":null},{"date":"2024-09-03","symbol":"00595","amount":0.02,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-09-04","defaultRemindTime":1725327000000,"name":"AV CONCEPT HOLD","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-30","payableDate":"2024-09-04","currency":"HKD","dateTimestamp":1725292800000,"payDate":"2024-09-30"},{"date":"2024-06-20","symbol":"00595","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1718847000000,"name":null,"time":"","dateTimestamp":1718812800000,"actualEps":null},{"date":"2023-11-24","symbol":"00595","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1700789400000,"name":null,"time":"","dateTimestamp":1700755200000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00595\",market:\"HK\",,,undefined,":[{"executeDate":"2017-08-31","recordDate":"2017-09-01","paymentDate":"2017-09-19","value":0.02,"currency":"HKD"},{"executeDate":"2018-08-30","recordDate":"2018-08-31","paymentDate":"2018-09-18","value":0.02,"currency":"HKD"},{"executeDate":"2019-09-02","recordDate":"2019-09-03","paymentDate":"2019-09-19","value":0.02,"currency":"HKD"},{"executeDate":"2020-09-01","recordDate":"2020-09-02","paymentDate":"2020-09-18","value":0.025,"currency":"HKD"},{"executeDate":"2020-12-11","recordDate":"2020-12-14","paymentDate":"2020-12-31","value":0.01,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00595\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00595\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00595","date":"2025-03-07","current":3.055106,"percent":0.429383,"low":1.367918,"twenty":2.005957,"median":3.156943,"eighty":6.524843,"high":13.304985,"avg":4.282058,"sd":2.877131,"marketCap":408898485},"quantilePoints":[{"date":"2020-03-13","current":5.948574,"twenty":6.32036,"median":6.413307,"eighty":6.506253,"marketCap":290772256},{"date":"2020-03-20","current":5.762681,"twenty":5.948574,"median":6.413307,"eighty":6.506253,"marketCap":281685623},{"date":"2020-03-27","current":5.948574,"twenty":5.948574,"median":6.413307,"eighty":6.506253,"marketCap":290772256},{"date":"2020-04-03","current":5.855628,"twenty":5.948574,"median":6.413307,"eighty":6.506253,"marketCap":286228940},{"date":"2020-04-09","current":5.576788,"twenty":5.855628,"median":6.413307,"eighty":6.506253,"marketCap":272598990},{"date":"2020-04-17","current":5.390895,"twenty":5.762681,"median":6.32036,"eighty":6.506253,"marketCap":263512357},{"date":"2020-04-24","current":5.205002,"twenty":5.762681,"median":6.32036,"eighty":6.506253,"marketCap":254425724},{"date":"2020-04-29","current":5.948574,"twenty":5.762681,"median":6.32036,"eighty":6.506253,"marketCap":290772256},{"date":"2020-05-08","current":5.576788,"twenty":5.576788,"median":6.134467,"eighty":6.506253,"marketCap":272598990},{"date":"2020-05-15","current":5.483842,"twenty":5.576788,"median":5.948574,"eighty":6.506253,"marketCap":268055674},{"date":"2020-05-22","current":5.483842,"twenty":5.576788,"median":5.948574,"eighty":6.506253,"marketCap":268055674},{"date":"2020-05-29","current":5.019109,"twenty":5.483842,"median":5.948574,"eighty":6.506253,"marketCap":245339091},{"date":"2020-06-05","current":5.019109,"twenty":5.446663,"median":5.948574,"eighty":6.506253,"marketCap":245339091},{"date":"2020-06-12","current":5.112056,"twenty":5.390895,"median":5.855628,"eighty":6.506253,"marketCap":249882408},{"date":"2020-06-19","current":6.227414,"twenty":5.390895,"median":5.855628,"eighty":6.450485,"marketCap":304402206},{"date":"2020-06-26","current":3.403488,"twenty":5.390895,"median":5.855628,"eighty":6.506253,"marketCap":318032155},{"date":"2020-07-03","current":3.403488,"twenty":5.390895,"median":5.855628,"eighty":6.487664,"marketCap":318032155},{"date":"2020-07-10","current":3.45211,"twenty":5.390895,"median":5.762681,"eighty":6.413307,"marketCap":322575472},{"date":"2020-07-17","current":3.597973,"twenty":5.205002,"median":5.762681,"eighty":6.413307,"marketCap":336205421},{"date":"2020-07-24","current":3.354867,"twenty":5.112056,"median":5.762681,"eighty":6.413307,"marketCap":313488839},{"date":"2020-07-31","current":3.549352,"twenty":5.112056,"median":5.762681,"eighty":6.413307,"marketCap":331662105},{"date":"2020-08-07","current":3.500731,"twenty":4.465655,"median":5.623261,"eighty":6.413307,"marketCap":327118788},{"date":"2020-08-14","current":3.45211,"twenty":3.597973,"median":5.576788,"eighty":6.413307,"marketCap":322575472},{"date":"2020-08-21","current":3.549352,"twenty":3.549352,"median":5.576788,"eighty":6.413307,"marketCap":331662105},{"date":"2020-08-28","current":3.500731,"twenty":3.500731,"median":5.576788,"eighty":6.413307,"marketCap":327118788},{"date":"2020-09-04","current":3.354867,"twenty":3.500731,"median":5.530315,"eighty":6.413307,"marketCap":313488839},{"date":"2020-09-11","current":3.160382,"twenty":3.500731,"median":5.483842,"eighty":6.413307,"marketCap":295315573},{"date":"2020-09-18","current":3.111761,"twenty":3.500731,"median":5.483842,"eighty":6.413307,"marketCap":290772256},{"date":"2020-09-25","current":3.014518,"twenty":3.45211,"median":5.483842,"eighty":6.413307,"marketCap":281685623},{"date":"2020-09-30","current":3.063139,"twenty":3.45211,"median":5.390895,"eighty":6.413307,"marketCap":286228940},{"date":"2020-10-09","current":2.965897,"twenty":3.403488,"median":5.390895,"eighty":6.338949,"marketCap":277142307},{"date":"2020-10-16","current":3.014518,"twenty":3.403488,"median":5.390895,"eighty":6.32036,"marketCap":281685623},{"date":"2020-10-23","current":3.209003,"twenty":3.354867,"median":5.390895,"eighty":6.32036,"marketCap":299858889},{"date":"2020-10-30","current":3.063139,"twenty":3.354867,"median":5.390895,"eighty":6.32036,"marketCap":286228940},{"date":"2020-11-06","current":3.209003,"twenty":3.286797,"median":5.251475,"eighty":6.32036,"marketCap":299858889},{"date":"2020-11-13","current":3.063139,"twenty":3.209003,"median":5.205002,"eighty":6.32036,"marketCap":286228940},{"date":"2020-11-20","current":2.917276,"twenty":3.209003,"median":5.158529,"eighty":6.264592,"marketCap":272598990},{"date":"2020-11-27","current":3.646595,"twenty":3.209003,"median":5.112056,"eighty":6.227414,"marketCap":340748738},{"date":"2020-12-04","current":2.368278,"twenty":3.209003,"median":5.112056,"eighty":6.171646,"marketCap":336205421},{"date":"2020-12-11","current":2.464289,"twenty":3.160382,"median":5.019109,"eighty":6.022931,"marketCap":349835371},{"date":"2020-12-18","current":2.496293,"twenty":3.111761,"median":4.157118,"eighty":5.948574,"marketCap":354378687},{"date":"2020-12-24","current":2.368278,"twenty":3.111761,"median":3.719526,"eighty":5.948574,"marketCap":336205421},{"date":"2020-12-31","current":2.368278,"twenty":3.072863,"median":3.646595,"eighty":5.948574,"marketCap":336205421},{"date":"2021-01-08","current":2.496293,"twenty":2.355476,"median":2.432285,"eighty":2.521896,"marketCap":354378687},{"date":"2021-01-15","current":2.5603,"twenty":2.368278,"median":2.496293,"eighty":2.5603,"marketCap":363465320},{"date":"2021-01-22","current":2.5603,"twenty":2.406682,"median":2.5603,"eighty":2.592304,"marketCap":363465320},{"date":"2021-01-29","current":2.592304,"twenty":2.47069,"median":2.5603,"eighty":2.605106,"marketCap":368008637},{"date":"2021-02-05","current":3.264383,"twenty":2.496293,"median":2.592304,"eighty":2.656311,"marketCap":463418284},{"date":"2021-02-11","current":4.86457,"twenty":2.496293,"median":2.592304,"eighty":2.944345,"marketCap":690584109},{"date":"2021-02-19","current":4.800563,"twenty":2.509094,"median":2.592304,"eighty":3.981267,"marketCap":681497476},{"date":"2021-02-26","current":3.84045,"twenty":2.5603,"median":2.640309,"eighty":4.160488,"marketCap":545197981},{"date":"2021-03-05","current":3.904458,"twenty":2.5603,"median":2.656311,"eighty":4.147686,"marketCap":554284614},{"date":"2021-03-12","current":3.904458,"twenty":2.5603,"median":2.944345,"eighty":4.09648,"marketCap":554284614},{"date":"2021-03-19","current":3.776443,"twenty":2.5603,"median":3.264383,"eighty":4.09648,"marketCap":536111348},{"date":"2021-03-26","current":3.58442,"twenty":2.5603,"median":3.58442,"eighty":4.083679,"marketCap":508851449},{"date":"2021-04-01","current":3.456405,"twenty":2.5603,"median":3.552417,"eighty":4.032473,"marketCap":490678183},{"date":"2021-04-09","current":3.456405,"twenty":2.579502,"median":3.520413,"eighty":4.032473,"marketCap":490678183},{"date":"2021-04-16","current":3.32839,"twenty":2.592304,"median":3.456405,"eighty":3.994068,"marketCap":472504917},{"date":"2021-04-23","current":4.544533,"twenty":2.592304,"median":3.456405,"eighty":4.032473,"marketCap":645150944},{"date":"2021-04-30","current":4.288503,"twenty":2.592304,"median":3.488409,"eighty":4.122083,"marketCap":608804412},{"date":"2021-05-07","current":4.09648,"twenty":2.592304,"median":3.58442,"eighty":4.224495,"marketCap":581544513},{"date":"2021-05-14","current":4.544533,"twenty":2.611506,"median":3.648428,"eighty":4.250098,"marketCap":645150944},{"date":"2021-05-21","current":4.480525,"twenty":2.624308,"median":3.648428,"eighty":4.288503,"marketCap":636064311},{"date":"2021-05-28","current":4.416518,"twenty":2.637109,"median":3.776443,"eighty":4.35251,"marketCap":626977678},{"date":"2021-06-04","current":4.416518,"twenty":2.656311,"median":3.84045,"eighty":4.416518,"marketCap":626977678},{"date":"2021-06-11","current":4.35251,"twenty":2.656311,"median":3.904458,"eighty":4.416518,"marketCap":617891045},{"date":"2021-06-18","current":4.60854,"twenty":2.707517,"median":3.904458,"eighty":4.416518,"marketCap":654237577},{"date":"2021-06-25","current":2.62709,"twenty":2.707517,"median":3.968465,"eighty":4.416518,"marketCap":708757375},{"date":"2021-07-02","current":2.222922,"twenty":2.62709,"median":3.904458,"eighty":4.416518,"marketCap":599717779},{"date":"2021-07-09","current":2.155561,"twenty":2.592304,"median":3.904458,"eighty":4.416518,"marketCap":581544513},{"date":"2021-07-16","current":2.222922,"twenty":2.5603,"median":3.808447,"eighty":4.416518,"marketCap":599717779},{"date":"2021-07-23","current":2.054519,"twenty":2.5603,"median":3.648428,"eighty":4.416518,"marketCap":554284614},{"date":"2021-07-30","current":2.020839,"twenty":2.496293,"median":3.648428,"eighty":4.416518,"marketCap":545197981},{"date":"2021-08-06","current":2.020839,"twenty":2.336274,"median":3.58442,"eighty":4.416518,"marketCap":545197981},{"date":"2021-08-13","current":2.054519,"twenty":2.256603,"median":3.552417,"eighty":4.35251,"marketCap":554284614},{"date":"2021-08-20","current":1.886116,"twenty":2.189242,"median":3.456405,"eighty":4.35251,"marketCap":508851449},{"date":"2021-08-27","current":1.953477,"twenty":2.155561,"median":3.424402,"eighty":4.35251,"marketCap":527024715},{"date":"2021-09-03","current":1.852435,"twenty":2.12188,"median":3.32839,"eighty":4.35251,"marketCap":499764816},{"date":"2021-09-10","current":2.12188,"twenty":2.12188,"median":3.32839,"eighty":4.35251,"marketCap":572457880},{"date":"2021-09-17","current":2.054519,"twenty":2.12188,"median":3.32839,"eighty":4.35251,"marketCap":554284614},{"date":"2021-09-24","current":1.953477,"twenty":2.0882,"median":3.264383,"eighty":4.35251,"marketCap":527024715},{"date":"2021-09-30","current":1.919797,"twenty":2.054519,"median":2.944345,"eighty":4.35251,"marketCap":517938082},{"date":"2021-10-08","current":2.020839,"twenty":2.041047,"median":2.784326,"eighty":4.314106,"marketCap":545197981},{"date":"2021-10-15","current":1.886116,"twenty":2.020839,"median":2.656311,"eighty":4.288503,"marketCap":508851449},{"date":"2021-10-22","current":1.987158,"twenty":2.020839,"median":2.624308,"eighty":4.288503,"marketCap":536111348},{"date":"2021-10-29","current":1.919797,"twenty":2.00063,"median":2.592304,"eighty":4.288503,"marketCap":517938082},{"date":"2021-11-05","current":1.852435,"twenty":1.966949,"median":2.592304,"eighty":4.288503,"marketCap":499764816},{"date":"2021-11-12","current":1.953477,"twenty":1.953477,"median":2.5603,"eighty":4.288503,"marketCap":527024715},{"date":"2021-11-19","current":2.0882,"twenty":1.953477,"median":2.5603,"eighty":4.288503,"marketCap":563371247},{"date":"2021-11-26","current":1.967343,"twenty":1.953477,"median":2.528296,"eighty":4.2629,"marketCap":581544513},{"date":"2021-12-03","current":1.752165,"twenty":1.953477,"median":2.496293,"eighty":4.224495,"marketCap":517938082},{"date":"2021-12-10","current":1.782904,"twenty":1.953477,"median":2.368278,"eighty":4.224495,"marketCap":527024715},{"date":"2021-12-17","current":1.690685,"twenty":1.919797,"median":2.336274,"eighty":4.198892,"marketCap":499764816},{"date":"2021-12-24","current":1.598466,"twenty":1.919797,"median":2.256603,"eighty":4.160488,"marketCap":472504917},{"date":"2021-12-31","current":1.598466,"twenty":1.919797,"median":2.239763,"eighty":4.147686,"marketCap":472504917},{"date":"2022-01-07","current":1.598466,"twenty":1.567726,"median":1.598466,"eighty":1.598466,"marketCap":472504917},{"date":"2022-01-14","current":1.690685,"twenty":1.58617,"median":1.598466,"eighty":1.659945,"marketCap":499764816},{"date":"2022-01-21","current":1.659945,"twenty":1.598466,"median":1.629206,"eighty":1.690685,"marketCap":490678183},{"date":"2022-01-28","current":1.629206,"twenty":1.598466,"median":1.629206,"eighty":1.672241,"marketCap":481591550},{"date":"2022-02-04","current":1.659945,"twenty":1.598466,"median":1.629206,"eighty":1.659945,"marketCap":490678183},{"date":"2022-02-11","current":1.598466,"twenty":1.598466,"median":1.629206,"eighty":1.659945,"marketCap":472504917},{"date":"2022-02-18","current":1.629206,"twenty":1.598466,"median":1.629206,"eighty":1.659945,"marketCap":481591550},{"date":"2022-02-25","current":1.598466,"twenty":1.598466,"median":1.629206,"eighty":1.659945,"marketCap":472504917},{"date":"2022-03-04","current":1.490877,"twenty":1.598466,"median":1.629206,"eighty":1.659945,"marketCap":440701701},{"date":"2022-03-11","current":1.429397,"twenty":1.567726,"median":1.598466,"eighty":1.659945,"marketCap":422528435},{"date":"2022-03-18","current":1.536986,"twenty":1.536986,"median":1.598466,"eighty":1.659945,"marketCap":454331651},{"date":"2022-03-25","current":1.521617,"twenty":1.536986,"median":1.598466,"eighty":1.659945,"marketCap":449788334},{"date":"2022-04-01","current":1.598466,"twenty":1.536986,"median":1.598466,"eighty":1.659945,"marketCap":472504917},{"date":"2022-04-08","current":1.567726,"twenty":1.536986,"median":1.598466,"eighty":1.659945,"marketCap":463418284},{"date":"2022-04-14","current":1.598466,"twenty":1.536986,"median":1.598466,"eighty":1.641502,"marketCap":472504917},{"date":"2022-04-22","current":1.567726,"twenty":1.536986,"median":1.598466,"eighty":1.629206,"marketCap":463418284},{"date":"2022-04-29","current":1.506247,"twenty":1.536986,"median":1.598466,"eighty":1.629206,"marketCap":445245017},{"date":"2022-05-06","current":1.460137,"twenty":1.521617,"median":1.598466,"eighty":1.629206,"marketCap":431615068},{"date":"2022-05-13","current":1.506247,"twenty":1.506247,"median":1.598466,"eighty":1.629206,"marketCap":445245017},{"date":"2022-05-20","current":1.567726,"twenty":1.506247,"median":1.567726,"eighty":1.629206,"marketCap":463418284},{"date":"2022-05-27","current":1.536986,"twenty":1.506247,"median":1.567726,"eighty":1.629206,"marketCap":454331651},{"date":"2022-06-02","current":1.536986,"twenty":1.506247,"median":1.567726,"eighty":1.629206,"marketCap":454331651},{"date":"2022-06-10","current":1.629206,"twenty":1.518543,"median":1.567726,"eighty":1.629206,"marketCap":481591550},{"date":"2022-06-17","current":1.567726,"twenty":1.521617,"median":1.567726,"eighty":1.629206,"marketCap":463418284},{"date":"2022-06-24","current":1.629206,"twenty":1.521617,"median":1.567726,"eighty":1.629206,"marketCap":481591550},{"date":"2022-06-30","current":2.123955,"twenty":1.521617,"median":1.567726,"eighty":1.629206,"marketCap":490678183},{"date":"2022-07-08","current":2.084622,"twenty":1.530838,"median":1.567726,"eighty":1.629206,"marketCap":481591550},{"date":"2022-07-15","current":2.084622,"twenty":1.536986,"median":1.598466,"eighty":1.659945,"marketCap":481591550},{"date":"2022-07-22","current":2.084622,"twenty":1.536986,"median":1.598466,"eighty":1.659945,"marketCap":481591550},{"date":"2022-07-29","current":2.084622,"twenty":1.536986,"median":1.598466,"eighty":1.672241,"marketCap":481591550},{"date":"2022-08-05","current":2.04529,"twenty":1.536986,"median":1.598466,"eighty":1.721425,"marketCap":472504917},{"date":"2022-08-12","current":2.04529,"twenty":1.536986,"median":1.598466,"eighty":2.02169,"marketCap":472504917},{"date":"2022-08-19","current":2.084622,"twenty":1.536986,"median":1.598466,"eighty":2.04529,"marketCap":481591550},{"date":"2022-08-26","current":2.123955,"twenty":1.536986,"median":1.598466,"eighty":2.04529,"marketCap":490678183},{"date":"2022-09-02","current":2.123955,"twenty":1.536986,"median":1.598466,"eighty":2.084622,"marketCap":490678183},{"date":"2022-09-09","current":2.005957,"twenty":1.536986,"median":1.598466,"eighty":2.084622,"marketCap":463418284},{"date":"2022-09-16","current":1.946959,"twenty":1.536986,"median":1.598466,"eighty":2.084622,"marketCap":449788334},{"date":"2022-09-23","current":1.907626,"twenty":1.536986,"median":1.598466,"eighty":2.068889,"marketCap":440701701},{"date":"2022-09-30","current":1.553634,"twenty":1.536986,"median":1.598466,"eighty":2.04529,"marketCap":358922004},{"date":"2022-10-07","current":1.533967,"twenty":1.536986,"median":1.598466,"eighty":2.04529,"marketCap":354378687},{"date":"2022-10-14","current":1.533967,"twenty":1.536986,"median":1.598466,"eighty":2.04529,"marketCap":354378687},{"date":"2022-10-21","current":2.005957,"twenty":1.536986,"median":1.598466,"eighty":2.04529,"marketCap":463418284},{"date":"2022-10-28","current":2.005957,"twenty":1.536986,"median":1.598466,"eighty":2.04529,"marketCap":463418284},{"date":"2022-11-04","current":1.946959,"twenty":1.536986,"median":1.629206,"eighty":2.04529,"marketCap":449788334},{"date":"2022-11-11","current":1.927292,"twenty":1.536986,"median":1.629206,"eighty":2.04529,"marketCap":445245017},{"date":"2022-11-18","current":1.769962,"twenty":1.536986,"median":1.629206,"eighty":2.04529,"marketCap":408898485},{"date":"2022-11-25","current":1.710964,"twenty":1.536986,"median":1.629206,"eighty":2.04529,"marketCap":395268536},{"date":"2022-12-02","current":2.828667,"twenty":1.536986,"median":1.644575,"eighty":2.04529,"marketCap":404355169},{"date":"2022-12-09","current":3.114712,"twenty":1.536986,"median":1.659945,"eighty":2.04529,"marketCap":445245017},{"date":"2022-12-16","current":2.987581,"twenty":1.540316,"median":1.659945,"eighty":2.084622,"marketCap":427071751},{"date":"2022-12-23","current":3.146495,"twenty":1.556452,"median":1.659945,"eighty":2.084622,"marketCap":449788334},{"date":"2022-12-30","current":3.019364,"twenty":1.564908,"median":1.659945,"eighty":2.084622,"marketCap":431615068},{"date":"2023-01-06","current":3.114712,"twenty":1.567726,"median":1.681158,"eighty":2.100355,"marketCap":445245017},{"date":"2023-01-13","current":3.146495,"twenty":1.567726,"median":1.691297,"eighty":2.123955,"marketCap":449788334},{"date":"2023-01-20","current":3.019364,"twenty":1.567726,"median":1.710964,"eighty":2.123955,"marketCap":431615068},{"date":"2023-01-27","current":3.146495,"twenty":1.567726,"median":1.710964,"eighty":2.123955,"marketCap":449788334},{"date":"2023-02-03","current":3.08293,"twenty":1.567726,"median":1.721425,"eighty":2.123955,"marketCap":440701701},{"date":"2023-02-10","current":3.146495,"twenty":1.567726,"median":1.73063,"eighty":2.123955,"marketCap":449788334},{"date":"2023-02-17","current":3.08293,"twenty":1.567726,"median":1.769962,"eighty":2.163287,"marketCap":440701701},{"date":"2023-02-24","current":2.987581,"twenty":1.567726,"median":1.769962,"eighty":2.281285,"marketCap":427071751},{"date":"2023-03-03","current":3.08293,"twenty":1.567726,"median":1.809295,"eighty":2.86045,"marketCap":440701701},{"date":"2023-03-10","current":3.051147,"twenty":2.955798,"median":3.003472,"eighty":3.051147,"marketCap":436158384},{"date":"2023-03-17","current":3.051147,"twenty":1.886116,"median":2.198374,"eighty":4.203984,"marketCap":436158384},{"date":"2023-03-24","current":3.051147,"twenty":1.886116,"median":2.198374,"eighty":4.203984,"marketCap":436158384},{"date":"2023-03-31","current":3.019364,"twenty":1.886116,"median":2.198374,"eighty":4.203984,"marketCap":431615068},{"date":"2023-04-06","current":3.051147,"twenty":1.886116,"median":2.198374,"eighty":4.203984,"marketCap":436158384},{"date":"2023-04-14","current":2.987581,"twenty":1.886116,"median":2.205744,"eighty":4.203984,"marketCap":427071751},{"date":"2023-04-21","current":3.051147,"twenty":1.886116,"median":2.226202,"eighty":4.203984,"marketCap":436158384},{"date":"2023-04-28","current":2.924016,"twenty":1.886116,"median":2.226202,"eighty":4.203984,"marketCap":417985118},{"date":"2023-05-05","current":2.924016,"twenty":1.886116,"median":2.25403,"eighty":4.203984,"marketCap":417985118},{"date":"2023-05-12","current":2.701536,"twenty":1.886116,"median":2.281285,"eighty":4.203984,"marketCap":386181903},{"date":"2023-05-19","current":2.828667,"twenty":1.886116,"median":2.337512,"eighty":4.203984,"marketCap":404355169},{"date":"2023-05-25","current":2.733319,"twenty":1.886116,"median":2.351426,"eighty":4.203984,"marketCap":390725219},{"date":"2023-06-02","current":2.701536,"twenty":1.886116,"median":2.368278,"eighty":4.203984,"marketCap":386181903},{"date":"2023-06-09","current":2.796885,"twenty":1.886116,"median":2.393167,"eighty":4.203984,"marketCap":399811852},{"date":"2023-06-16","current":2.765102,"twenty":1.886116,"median":2.432285,"eighty":4.203984,"marketCap":395268536},{"date":"2023-06-23","current":2.796885,"twenty":1.886116,"median":2.464289,"eighty":4.203984,"marketCap":399811852},{"date":"2023-06-30","current":9.037984,"twenty":1.886854,"median":2.496293,"eighty":4.203984,"marketCap":368008637},{"date":"2023-07-07","current":9.037984,"twenty":1.887222,"median":2.5603,"eighty":4.224495,"marketCap":368008637},{"date":"2023-07-14","current":9.261144,"twenty":1.887222,"median":2.576302,"eighty":4.288503,"marketCap":377095270},{"date":"2023-07-21","current":9.149564,"twenty":1.887222,"median":2.599246,"eighty":4.35251,"marketCap":372551953},{"date":"2023-07-28","current":9.149564,"twenty":1.887222,"median":2.625699,"eighty":4.35251,"marketCap":372551953},{"date":"2023-08-04","current":8.926404,"twenty":1.886854,"median":2.656311,"eighty":4.394961,"marketCap":363465320},{"date":"2023-08-11","current":9.037984,"twenty":1.886854,"median":2.701536,"eighty":4.416518,"marketCap":368008637},{"date":"2023-08-18","current":8.703244,"twenty":1.886854,"median":2.733319,"eighty":4.441945,"marketCap":354378687},{"date":"2023-08-25","current":8.926404,"twenty":1.886854,"median":2.752323,"eighty":4.480525,"marketCap":363465320},{"date":"2023-09-01","current":9.149564,"twenty":1.886854,"median":2.765102,"eighty":4.535226,"marketCap":372551953},{"date":"2023-09-08","current":8.926404,"twenty":1.886854,"median":2.828667,"eighty":4.600586,"marketCap":363465320},{"date":"2023-09-15","current":9.149564,"twenty":1.88796,"median":2.86045,"eighty":4.605358,"marketCap":372551953},{"date":"2023-09-22","current":8.591664,"twenty":1.88796,"median":2.86045,"eighty":4.672548,"marketCap":349835371},{"date":"2023-09-29","current":8.591664,"twenty":1.88796,"median":2.902287,"eighty":4.679906,"marketCap":349835371},{"date":"2023-10-06","current":8.256924,"twenty":1.88796,"median":2.924016,"eighty":4.759227,"marketCap":336205421},{"date":"2023-10-13","current":8.145344,"twenty":1.889567,"median":2.924016,"eighty":4.759227,"marketCap":331662105},{"date":"2023-10-20","current":7.699024,"twenty":1.890638,"median":2.955798,"eighty":4.838547,"marketCap":313488839},{"date":"2023-10-27","current":6.917963,"twenty":1.890638,"median":2.955798,"eighty":4.917868,"marketCap":281685623},{"date":"2023-11-03","current":6.917963,"twenty":1.892272,"median":2.965897,"eighty":4.926163,"marketCap":281685623},{"date":"2023-11-10","current":6.806383,"twenty":1.919284,"median":2.965897,"eighty":4.997188,"marketCap":277142307},{"date":"2023-11-17","current":6.694803,"twenty":1.919284,"median":2.987581,"eighty":5.019109,"marketCap":272598990},{"date":"2023-11-24","current":8.332415,"twenty":1.919284,"median":3.001049,"eighty":5.076509,"marketCap":281685623},{"date":"2023-12-01","current":8.86999,"twenty":1.919284,"median":3.014518,"eighty":5.112056,"marketCap":299858889},{"date":"2023-12-08","current":9.273172,"twenty":1.919284,"median":3.019364,"eighty":5.112056,"marketCap":313488839},{"date":"2023-12-15","current":9.273172,"twenty":1.919284,"median":3.035255,"eighty":5.155829,"marketCap":313488839},{"date":"2023-12-22","current":9.676353,"twenty":1.919797,"median":3.051147,"eighty":5.205002,"marketCap":327118788},{"date":"2023-12-29","current":11.020291,"twenty":1.919797,"median":3.051147,"eighty":5.205002,"marketCap":372551953},{"date":"2024-01-05","current":9.407565,"twenty":1.919797,"median":3.051147,"eighty":5.343932,"marketCap":318032155},{"date":"2024-01-12","current":10.213928,"twenty":1.919797,"median":3.051147,"eighty":5.390895,"marketCap":345292054},{"date":"2024-01-19","current":10.213928,"twenty":1.919797,"median":3.051147,"eighty":5.390895,"marketCap":345292054},{"date":"2024-01-26","current":10.348322,"twenty":1.919797,"median":3.051147,"eighty":5.390895,"marketCap":349835371},{"date":"2024-02-02","current":10.348322,"twenty":1.919797,"median":3.063139,"eighty":5.483842,"marketCap":349835371},{"date":"2024-02-09","current":10.213928,"twenty":1.921296,"median":3.063139,"eighty":5.558199,"marketCap":345292054},{"date":"2024-02-16","current":10.751503,"twenty":1.927292,"median":3.063139,"eighty":5.576788,"marketCap":363465320},{"date":"2024-02-23","current":10.482716,"twenty":1.927292,"median":3.08293,"eighty":5.576788,"marketCap":354378687},{"date":"2024-03-01","current":10.751503,"twenty":1.927292,"median":3.111761,"eighty":5.762681,"marketCap":363465320},{"date":"2024-03-08","current":11.154685,"twenty":1.927292,"median":3.111761,"eighty":5.762681,"marketCap":377095270},{"date":"2024-03-15","current":11.423472,"twenty":1.927292,"median":3.114712,"eighty":5.855628,"marketCap":386181903},{"date":"2024-03-22","current":11.154685,"twenty":1.927292,"median":3.114712,"eighty":5.855628,"marketCap":377095270},{"date":"2024-03-28","current":11.289078,"twenty":1.927292,"median":3.146495,"eighty":5.948574,"marketCap":381638586},{"date":"2024-04-05","current":11.557866,"twenty":1.927292,"median":3.146495,"eighty":5.948574,"marketCap":390725219},{"date":"2024-04-12","current":10.348322,"twenty":1.927292,"median":3.146495,"eighty":6.022931,"marketCap":349835371},{"date":"2024-04-19","current":11.961047,"twenty":1.927292,"median":3.16933,"eighty":6.32036,"marketCap":404355169},{"date":"2024-04-26","current":10.61711,"twenty":1.927292,"median":3.209003,"eighty":6.413307,"marketCap":358922004},{"date":"2024-05-03","current":10.751503,"twenty":1.927292,"median":3.209003,"eighty":6.413307,"marketCap":363465320},{"date":"2024-05-10","current":10.61711,"twenty":1.927292,"median":3.225423,"eighty":6.413307,"marketCap":358922004},{"date":"2024-05-17","current":10.482716,"twenty":1.953477,"median":3.261004,"eighty":6.506253,"marketCap":354378687},{"date":"2024-05-24","current":10.482716,"twenty":1.953477,"median":3.317318,"eighty":6.506253,"marketCap":354378687},{"date":"2024-05-31","current":10.213928,"twenty":1.953477,"median":3.32839,"eighty":6.506253,"marketCap":345292054},{"date":"2024-06-07","current":9.945141,"twenty":1.966625,"median":3.354867,"eighty":6.506253,"marketCap":336205421},{"date":"2024-06-14","current":13.304985,"twenty":1.966625,"median":3.403488,"eighty":6.5992,"marketCap":449788334},{"date":"2024-06-21","current":3.870619,"twenty":1.987158,"median":3.403488,"eighty":6.692146,"marketCap":422528435},{"date":"2024-06-28","current":3.829,"twenty":2.005957,"median":3.45211,"eighty":6.692146,"marketCap":417985118},{"date":"2024-07-05","current":3.704141,"twenty":2.005957,"median":3.45211,"eighty":6.692146,"marketCap":404355169},{"date":"2024-07-12","current":3.829,"twenty":2.005957,"median":3.45211,"eighty":6.692146,"marketCap":417985118},{"date":"2024-07-19","current":3.745761,"twenty":2.005957,"median":3.45211,"eighty":6.692146,"marketCap":408898485},{"date":"2024-07-26","current":3.745761,"twenty":2.005957,"median":3.45211,"eighty":6.692146,"marketCap":408898485},{"date":"2024-08-02","current":3.745761,"twenty":2.005957,"median":3.45211,"eighty":6.692146,"marketCap":408898485},{"date":"2024-08-09","current":3.579283,"twenty":2.005957,"median":3.45211,"eighty":6.692146,"marketCap":390725219},{"date":"2024-08-16","current":3.371185,"twenty":2.005957,"median":3.403488,"eighty":6.692146,"marketCap":368008637},{"date":"2024-08-23","current":3.496043,"twenty":2.005957,"median":3.403488,"eighty":6.692146,"marketCap":381638586},{"date":"2024-08-30","current":3.579283,"twenty":2.005957,"median":3.403488,"eighty":6.692146,"marketCap":390725219},{"date":"2024-09-06","current":3.454424,"twenty":2.005957,"median":3.403488,"eighty":6.692146,"marketCap":377095270},{"date":"2024-09-13","current":3.246326,"twenty":2.005957,"median":3.381792,"eighty":6.692146,"marketCap":354378687},{"date":"2024-09-20","current":3.204706,"twenty":2.005957,"median":3.371185,"eighty":6.692146,"marketCap":349835371},{"date":"2024-09-27","current":3.246326,"twenty":2.005957,"median":3.354867,"eighty":6.692146,"marketCap":354378687},{"date":"2024-10-04","current":4.661391,"twenty":2.005957,"median":3.329565,"eighty":6.692146,"marketCap":508851449},{"date":"2024-10-10","current":4.161956,"twenty":2.005957,"median":3.342216,"eighty":6.692146,"marketCap":454331651},{"date":"2024-10-18","current":4.245196,"twenty":2.005957,"median":3.329565,"eighty":6.692146,"marketCap":463418284},{"date":"2024-10-25","current":3.995478,"twenty":2.005957,"median":3.329565,"eighty":6.692146,"marketCap":436158384},{"date":"2024-11-01","current":3.912239,"twenty":2.005957,"median":3.329565,"eighty":6.692146,"marketCap":427071751},{"date":"2024-11-08","current":3.78738,"twenty":2.005957,"median":3.329565,"eighty":6.692146,"marketCap":413441802},{"date":"2024-11-15","current":3.78738,"twenty":2.005957,"median":3.329565,"eighty":6.692146,"marketCap":413441802},{"date":"2024-11-22","current":3.829,"twenty":2.005957,"median":3.329565,"eighty":6.692146,"marketCap":417985118},{"date":"2024-11-29","current":3.190889,"twenty":2.005957,"median":3.32839,"eighty":6.692146,"marketCap":427071751},{"date":"2024-12-06","current":3.122998,"twenty":2.005957,"median":3.306246,"eighty":6.692146,"marketCap":417985118},{"date":"2024-12-13","current":3.156943,"twenty":2.005957,"median":3.287946,"eighty":6.692146,"marketCap":422528435},{"date":"2024-12-20","current":3.089052,"twenty":2.005957,"median":3.257624,"eighty":6.692146,"marketCap":413441802},{"date":"2024-12-27","current":3.122998,"twenty":2.005957,"median":3.246326,"eighty":6.692146,"marketCap":417985118},{"date":"2025-01-03","current":3.122998,"twenty":2.005957,"median":3.241843,"eighty":6.692146,"marketCap":417985118},{"date":"2025-01-10","current":3.089052,"twenty":2.005957,"median":3.209003,"eighty":6.692146,"marketCap":413441802},{"date":"2025-01-17","current":3.055106,"twenty":2.005957,"median":3.209003,"eighty":6.692146,"marketCap":408898485},{"date":"2025-01-24","current":2.919324,"twenty":2.005957,"median":3.190889,"eighty":6.5992,"marketCap":390725219},{"date":"2025-01-28","current":2.987215,"twenty":2.005957,"median":3.190889,"eighty":6.5992,"marketCap":399811852},{"date":"2025-02-07","current":3.224834,"twenty":2.005957,"median":3.190889,"eighty":6.543432,"marketCap":431615068},{"date":"2025-02-14","current":3.089052,"twenty":2.005957,"median":3.184584,"eighty":6.543432,"marketCap":413441802},{"date":"2025-02-21","current":3.122998,"twenty":2.005957,"median":3.163087,"eighty":6.543432,"marketCap":417985118},{"date":"2025-02-28","current":3.055106,"twenty":2.005957,"median":3.160382,"eighty":6.543432,"marketCap":408898485},{"date":"2025-03-07","current":3.055106,"twenty":2.005957,"median":3.156943,"eighty":6.524843,"marketCap":408898485}],"customCompares":[{"symbol":"00595","name":"AV CONCEPT HOLD","items":[{"date":"2020-03-13","value":5.948574,"marketCap":290772256},{"date":"2020-03-20","value":5.762681,"marketCap":281685623},{"date":"2020-03-27","value":5.948574,"marketCap":290772256},{"date":"2020-04-03","value":5.855628,"marketCap":286228940},{"date":"2020-04-09","value":5.576788,"marketCap":272598990},{"date":"2020-04-17","value":5.390895,"marketCap":263512357},{"date":"2020-04-24","value":5.205002,"marketCap":254425724},{"date":"2020-04-29","value":5.948574,"marketCap":290772256},{"date":"2020-05-08","value":5.576788,"marketCap":272598990},{"date":"2020-05-15","value":5.483842,"marketCap":268055674},{"date":"2020-05-22","value":5.483842,"marketCap":268055674},{"date":"2020-05-29","value":5.019109,"marketCap":245339091},{"date":"2020-06-05","value":5.019109,"marketCap":245339091},{"date":"2020-06-12","value":5.112056,"marketCap":249882408},{"date":"2020-06-19","value":6.227414,"marketCap":304402206},{"date":"2020-06-26","value":3.403488,"marketCap":318032155},{"date":"2020-07-03","value":3.403488,"marketCap":318032155},{"date":"2020-07-10","value":3.45211,"marketCap":322575472},{"date":"2020-07-17","value":3.597973,"marketCap":336205421},{"date":"2020-07-24","value":3.354867,"marketCap":313488839},{"date":"2020-07-31","value":3.549352,"marketCap":331662105},{"date":"2020-08-07","value":3.500731,"marketCap":327118788},{"date":"2020-08-14","value":3.45211,"marketCap":322575472},{"date":"2020-08-21","value":3.549352,"marketCap":331662105},{"date":"2020-08-28","value":3.500731,"marketCap":327118788},{"date":"2020-09-04","value":3.354867,"marketCap":313488839},{"date":"2020-09-11","value":3.160382,"marketCap":295315573},{"date":"2020-09-18","value":3.111761,"marketCap":290772256},{"date":"2020-09-25","value":3.014518,"marketCap":281685623},{"date":"2020-09-30","value":3.063139,"marketCap":286228940},{"date":"2020-10-09","value":2.965897,"marketCap":277142307},{"date":"2020-10-16","value":3.014518,"marketCap":281685623},{"date":"2020-10-23","value":3.209003,"marketCap":299858889},{"date":"2020-10-30","value":3.063139,"marketCap":286228940},{"date":"2020-11-06","value":3.209003,"marketCap":299858889},{"date":"2020-11-13","value":3.063139,"marketCap":286228940},{"date":"2020-11-20","value":2.917276,"marketCap":272598990},{"date":"2020-11-27","value":3.646595,"marketCap":340748738},{"date":"2020-12-04","value":2.368278,"marketCap":336205421},{"date":"2020-12-11","value":2.464289,"marketCap":349835371},{"date":"2020-12-18","value":2.496293,"marketCap":354378687},{"date":"2020-12-24","value":2.368278,"marketCap":336205421},{"date":"2020-12-31","value":2.368278,"marketCap":336205421},{"date":"2021-01-08","value":2.496293,"marketCap":354378687},{"date":"2021-01-15","value":2.5603,"marketCap":363465320},{"date":"2021-01-22","value":2.5603,"marketCap":363465320},{"date":"2021-01-29","value":2.592304,"marketCap":368008637},{"date":"2021-02-05","value":3.264383,"marketCap":463418284},{"date":"2021-02-11","value":4.86457,"marketCap":690584109},{"date":"2021-02-19","value":4.800563,"marketCap":681497476},{"date":"2021-02-26","value":3.84045,"marketCap":545197981},{"date":"2021-03-05","value":3.904458,"marketCap":554284614},{"date":"2021-03-12","value":3.904458,"marketCap":554284614},{"date":"2021-03-19","value":3.776443,"marketCap":536111348},{"date":"2021-03-26","value":3.58442,"marketCap":508851449},{"date":"2021-04-01","value":3.456405,"marketCap":490678183},{"date":"2021-04-09","value":3.456405,"marketCap":490678183},{"date":"2021-04-16","value":3.32839,"marketCap":472504917},{"date":"2021-04-23","value":4.544533,"marketCap":645150944},{"date":"2021-04-30","value":4.288503,"marketCap":608804412},{"date":"2021-05-07","value":4.09648,"marketCap":581544513},{"date":"2021-05-14","value":4.544533,"marketCap":645150944},{"date":"2021-05-21","value":4.480525,"marketCap":636064311},{"date":"2021-05-28","value":4.416518,"marketCap":626977678},{"date":"2021-06-04","value":4.416518,"marketCap":626977678},{"date":"2021-06-11","value":4.35251,"marketCap":617891045},{"date":"2021-06-18","value":4.60854,"marketCap":654237577},{"date":"2021-06-25","value":2.62709,"marketCap":708757375},{"date":"2021-07-02","value":2.222922,"marketCap":599717779},{"date":"2021-07-09","value":2.155561,"marketCap":581544513},{"date":"2021-07-16","value":2.222922,"marketCap":599717779},{"date":"2021-07-23","value":2.054519,"marketCap":554284614},{"date":"2021-07-30","value":2.020839,"marketCap":545197981},{"date":"2021-08-06","value":2.020839,"marketCap":545197981},{"date":"2021-08-13","value":2.054519,"marketCap":554284614},{"date":"2021-08-20","value":1.886116,"marketCap":508851449},{"date":"2021-08-27","value":1.953477,"marketCap":527024715},{"date":"2021-09-03","value":1.852435,"marketCap":499764816},{"date":"2021-09-10","value":2.12188,"marketCap":572457880},{"date":"2021-09-17","value":2.054519,"marketCap":554284614},{"date":"2021-09-24","value":1.953477,"marketCap":527024715},{"date":"2021-09-30","value":1.919797,"marketCap":517938082},{"date":"2021-10-08","value":2.020839,"marketCap":545197981},{"date":"2021-10-15","value":1.886116,"marketCap":508851449},{"date":"2021-10-22","value":1.987158,"marketCap":536111348},{"date":"2021-10-29","value":1.919797,"marketCap":517938082},{"date":"2021-11-05","value":1.852435,"marketCap":499764816},{"date":"2021-11-12","value":1.953477,"marketCap":527024715},{"date":"2021-11-19","value":2.0882,"marketCap":563371247},{"date":"2021-11-26","value":1.967343,"marketCap":581544513},{"date":"2021-12-03","value":1.752165,"marketCap":517938082},{"date":"2021-12-10","value":1.782904,"marketCap":527024715},{"date":"2021-12-17","value":1.690685,"marketCap":499764816},{"date":"2021-12-24","value":1.598466,"marketCap":472504917},{"date":"2021-12-31","value":1.598466,"marketCap":472504917},{"date":"2022-01-07","value":1.598466,"marketCap":472504917},{"date":"2022-01-14","value":1.690685,"marketCap":499764816},{"date":"2022-01-21","value":1.659945,"marketCap":490678183},{"date":"2022-01-28","value":1.629206,"marketCap":481591550},{"date":"2022-02-04","value":1.659945,"marketCap":490678183},{"date":"2022-02-11","value":1.598466,"marketCap":472504917},{"date":"2022-02-18","value":1.629206,"marketCap":481591550},{"date":"2022-02-25","value":1.598466,"marketCap":472504917},{"date":"2022-03-04","value":1.490877,"marketCap":440701701},{"date":"2022-03-11","value":1.429397,"marketCap":422528435},{"date":"2022-03-18","value":1.536986,"marketCap":454331651},{"date":"2022-03-25","value":1.521617,"marketCap":449788334},{"date":"2022-04-01","value":1.598466,"marketCap":472504917},{"date":"2022-04-08","value":1.567726,"marketCap":463418284},{"date":"2022-04-14","value":1.598466,"marketCap":472504917},{"date":"2022-04-22","value":1.567726,"marketCap":463418284},{"date":"2022-04-29","value":1.506247,"marketCap":445245017},{"date":"2022-05-06","value":1.460137,"marketCap":431615068},{"date":"2022-05-13","value":1.506247,"marketCap":445245017},{"date":"2022-05-20","value":1.567726,"marketCap":463418284},{"date":"2022-05-27","value":1.536986,"marketCap":454331651},{"date":"2022-06-02","value":1.536986,"marketCap":454331651},{"date":"2022-06-10","value":1.629206,"marketCap":481591550},{"date":"2022-06-17","value":1.567726,"marketCap":463418284},{"date":"2022-06-24","value":1.629206,"marketCap":481591550},{"date":"2022-06-30","value":2.123955,"marketCap":490678183},{"date":"2022-07-08","value":2.084622,"marketCap":481591550},{"date":"2022-07-15","value":2.084622,"marketCap":481591550},{"date":"2022-07-22","value":2.084622,"marketCap":481591550},{"date":"2022-07-29","value":2.084622,"marketCap":481591550},{"date":"2022-08-05","value":2.04529,"marketCap":472504917},{"date":"2022-08-12","value":2.04529,"marketCap":472504917},{"date":"2022-08-19","value":2.084622,"marketCap":481591550},{"date":"2022-08-26","value":2.123955,"marketCap":490678183},{"date":"2022-09-02","value":2.123955,"marketCap":490678183},{"date":"2022-09-09","value":2.005957,"marketCap":463418284},{"date":"2022-09-16","value":1.946959,"marketCap":449788334},{"date":"2022-09-23","value":1.907626,"marketCap":440701701},{"date":"2022-09-30","value":1.553634,"marketCap":358922004},{"date":"2022-10-07","value":1.533967,"marketCap":354378687},{"date":"2022-10-14","value":1.533967,"marketCap":354378687},{"date":"2022-10-21","value":2.005957,"marketCap":463418284},{"date":"2022-10-28","value":2.005957,"marketCap":463418284},{"date":"2022-11-04","value":1.946959,"marketCap":449788334},{"date":"2022-11-11","value":1.927292,"marketCap":445245017},{"date":"2022-11-18","value":1.769962,"marketCap":408898485},{"date":"2022-11-25","value":1.710964,"marketCap":395268536},{"date":"2022-12-02","value":2.828667,"marketCap":404355169},{"date":"2022-12-09","value":3.114712,"marketCap":445245017},{"date":"2022-12-16","value":2.987581,"marketCap":427071751},{"date":"2022-12-23","value":3.146495,"marketCap":449788334},{"date":"2022-12-30","value":3.019364,"marketCap":431615068},{"date":"2023-01-06","value":3.114712,"marketCap":445245017},{"date":"2023-01-13","value":3.146495,"marketCap":449788334},{"date":"2023-01-20","value":3.019364,"marketCap":431615068},{"date":"2023-01-27","value":3.146495,"marketCap":449788334},{"date":"2023-02-03","value":3.08293,"marketCap":440701701},{"date":"2023-02-10","value":3.146495,"marketCap":449788334},{"date":"2023-02-17","value":3.08293,"marketCap":440701701},{"date":"2023-02-24","value":2.987581,"marketCap":427071751},{"date":"2023-03-03","value":3.08293,"marketCap":440701701},{"date":"2023-03-10","value":3.051147,"marketCap":436158384},{"date":"2023-03-17","value":3.051147,"marketCap":436158384},{"date":"2023-03-24","value":3.051147,"marketCap":436158384},{"date":"2023-03-31","value":3.019364,"marketCap":431615068},{"date":"2023-04-06","value":3.051147,"marketCap":436158384},{"date":"2023-04-14","value":2.987581,"marketCap":427071751},{"date":"2023-04-21","value":3.051147,"marketCap":436158384},{"date":"2023-04-28","value":2.924016,"marketCap":417985118},{"date":"2023-05-05","value":2.924016,"marketCap":417985118},{"date":"2023-05-12","value":2.701536,"marketCap":386181903},{"date":"2023-05-19","value":2.828667,"marketCap":404355169},{"date":"2023-05-25","value":2.733319,"marketCap":390725219},{"date":"2023-06-02","value":2.701536,"marketCap":386181903},{"date":"2023-06-09","value":2.796885,"marketCap":399811852},{"date":"2023-06-16","value":2.765102,"marketCap":395268536},{"date":"2023-06-23","value":2.796885,"marketCap":399811852},{"date":"2023-06-30","value":9.037984,"marketCap":368008637},{"date":"2023-07-07","value":9.037984,"marketCap":368008637},{"date":"2023-07-14","value":9.261144,"marketCap":377095270},{"date":"2023-07-21","value":9.149564,"marketCap":372551953},{"date":"2023-07-28","value":9.149564,"marketCap":372551953},{"date":"2023-08-04","value":8.926404,"marketCap":363465320},{"date":"2023-08-11","value":9.037984,"marketCap":368008637},{"date":"2023-08-18","value":8.703244,"marketCap":354378687},{"date":"2023-08-25","value":8.926404,"marketCap":363465320},{"date":"2023-09-01","value":9.149564,"marketCap":372551953},{"date":"2023-09-08","value":8.926404,"marketCap":363465320},{"date":"2023-09-15","value":9.149564,"marketCap":372551953},{"date":"2023-09-22","value":8.591664,"marketCap":349835371},{"date":"2023-09-29","value":8.591664,"marketCap":349835371},{"date":"2023-10-06","value":8.256924,"marketCap":336205421},{"date":"2023-10-13","value":8.145344,"marketCap":331662105},{"date":"2023-10-20","value":7.699024,"marketCap":313488839},{"date":"2023-10-27","value":6.917963,"marketCap":281685623},{"date":"2023-11-03","value":6.917963,"marketCap":281685623},{"date":"2023-11-10","value":6.806383,"marketCap":277142307},{"date":"2023-11-17","value":6.694803,"marketCap":272598990},{"date":"2023-11-24","value":8.332415,"marketCap":281685623},{"date":"2023-12-01","value":8.86999,"marketCap":299858889},{"date":"2023-12-08","value":9.273172,"marketCap":313488839},{"date":"2023-12-15","value":9.273172,"marketCap":313488839},{"date":"2023-12-22","value":9.676353,"marketCap":327118788},{"date":"2023-12-29","value":11.020291,"marketCap":372551953},{"date":"2024-01-05","value":9.407565,"marketCap":318032155},{"date":"2024-01-12","value":10.213928,"marketCap":345292054},{"date":"2024-01-19","value":10.213928,"marketCap":345292054},{"date":"2024-01-26","value":10.348322,"marketCap":349835371},{"date":"2024-02-02","value":10.348322,"marketCap":349835371},{"date":"2024-02-09","value":10.213928,"marketCap":345292054},{"date":"2024-02-16","value":10.751503,"marketCap":363465320},{"date":"2024-02-23","value":10.482716,"marketCap":354378687},{"date":"2024-03-01","value":10.751503,"marketCap":363465320},{"date":"2024-03-08","value":11.154685,"marketCap":377095270},{"date":"2024-03-15","value":11.423472,"marketCap":386181903},{"date":"2024-03-22","value":11.154685,"marketCap":377095270},{"date":"2024-03-28","value":11.289078,"marketCap":381638586},{"date":"2024-04-05","value":11.557866,"marketCap":390725219},{"date":"2024-04-12","value":10.348322,"marketCap":349835371},{"date":"2024-04-19","value":11.961047,"marketCap":404355169},{"date":"2024-04-26","value":10.61711,"marketCap":358922004},{"date":"2024-05-03","value":10.751503,"marketCap":363465320},{"date":"2024-05-10","value":10.61711,"marketCap":358922004},{"date":"2024-05-17","value":10.482716,"marketCap":354378687},{"date":"2024-05-24","value":10.482716,"marketCap":354378687},{"date":"2024-05-31","value":10.213928,"marketCap":345292054},{"date":"2024-06-07","value":9.945141,"marketCap":336205421},{"date":"2024-06-14","value":13.304985,"marketCap":449788334},{"date":"2024-06-21","value":3.870619,"marketCap":422528435},{"date":"2024-06-28","value":3.829,"marketCap":417985118},{"date":"2024-07-05","value":3.704141,"marketCap":404355169},{"date":"2024-07-12","value":3.829,"marketCap":417985118},{"date":"2024-07-19","value":3.745761,"marketCap":408898485},{"date":"2024-07-26","value":3.745761,"marketCap":408898485},{"date":"2024-08-02","value":3.745761,"marketCap":408898485},{"date":"2024-08-09","value":3.579283,"marketCap":390725219},{"date":"2024-08-16","value":3.371185,"marketCap":368008637},{"date":"2024-08-23","value":3.496043,"marketCap":381638586},{"date":"2024-08-30","value":3.579283,"marketCap":390725219},{"date":"2024-09-06","value":3.454424,"marketCap":377095270},{"date":"2024-09-13","value":3.246326,"marketCap":354378687},{"date":"2024-09-20","value":3.204706,"marketCap":349835371},{"date":"2024-09-27","value":3.246326,"marketCap":354378687},{"date":"2024-10-04","value":4.661391,"marketCap":508851449},{"date":"2024-10-10","value":4.161956,"marketCap":454331651},{"date":"2024-10-18","value":4.245196,"marketCap":463418284},{"date":"2024-10-25","value":3.995478,"marketCap":436158384},{"date":"2024-11-01","value":3.912239,"marketCap":427071751},{"date":"2024-11-08","value":3.78738,"marketCap":413441802},{"date":"2024-11-15","value":3.78738,"marketCap":413441802},{"date":"2024-11-22","value":3.829,"marketCap":417985118},{"date":"2024-11-29","value":3.190889,"marketCap":427071751},{"date":"2024-12-06","value":3.122998,"marketCap":417985118},{"date":"2024-12-13","value":3.156943,"marketCap":422528435},{"date":"2024-12-20","value":3.089052,"marketCap":413441802},{"date":"2024-12-27","value":3.122998,"marketCap":417985118},{"date":"2025-01-03","value":3.122998,"marketCap":417985118},{"date":"2025-01-10","value":3.089052,"marketCap":413441802},{"date":"2025-01-17","value":3.055106,"marketCap":408898485},{"date":"2025-01-24","value":2.919324,"marketCap":390725219},{"date":"2025-01-28","value":2.987215,"marketCap":399811852},{"date":"2025-02-07","value":3.224834,"marketCap":431615068},{"date":"2025-02-14","value":3.089052,"marketCap":413441802},{"date":"2025-02-21","value":3.122998,"marketCap":417985118},{"date":"2025-02-28","value":3.055106,"marketCap":408898485},{"date":"2025-03-07","value":3.055106,"marketCap":408898485}]},{"symbol":"00856","name":"VSTECS","items":[{"date":"2020-03-13","value":6.183929,"marketCap":4766961753},{"date":"2020-03-20","value":6.051955,"marketCap":4665227813},{"date":"2020-03-27","value":6.453099,"marketCap":5226674392},{"date":"2020-04-03","value":6.362236,"marketCap":5153080592},{"date":"2020-04-09","value":6.416002,"marketCap":5196627752},{"date":"2020-04-17","value":6.487689,"marketCap":5254690632},{"date":"2020-04-24","value":6.326393,"marketCap":5124049152},{"date":"2020-04-29","value":6.451845,"marketCap":5225659192},{"date":"2020-05-08","value":6.451845,"marketCap":5225659192},{"date":"2020-05-15","value":6.39808,"marketCap":5182112032},{"date":"2020-05-22","value":6.326393,"marketCap":5124049152},{"date":"2020-05-29","value":6.20094,"marketCap":5022439113},{"date":"2020-06-05","value":6.344315,"marketCap":5138564872},{"date":"2020-06-12","value":6.272627,"marketCap":5080501993},{"date":"2020-06-19","value":6.451845,"marketCap":5225659192},{"date":"2020-06-26","value":7.079108,"marketCap":5733709392},{"date":"2020-07-03","value":7.976516,"marketCap":6460563391},{"date":"2020-07-10","value":8.06614,"marketCap":6533153991},{"date":"2020-07-17","value":7.546322,"marketCap":6112128511},{"date":"2020-07-24","value":8.173689,"marketCap":6620262710},{"date":"2020-07-31","value":8.191613,"marketCap":6634780830},{"date":"2020-08-07","value":8.06614,"marketCap":6533153991},{"date":"2020-08-14","value":8.173689,"marketCap":6620262710},{"date":"2020-08-21","value":8.084065,"marketCap":6547672110},{"date":"2020-08-28","value":7.61129,"marketCap":6387972791},{"date":"2020-09-04","value":8.35512,"marketCap":7012251950},{"date":"2020-09-11","value":8.649193,"marketCap":7259059990},{"date":"2020-09-18","value":10.223346,"marketCap":8580208908},{"date":"2020-09-25","value":9.029757,"marketCap":7578458629},{"date":"2020-09-30","value":8.908669,"marketCap":7476831789},{"date":"2020-10-09","value":9.202741,"marketCap":7723639829},{"date":"2020-10-16","value":9.133548,"marketCap":7665567349},{"date":"2020-10-23","value":8.804878,"marketCap":7389723069},{"date":"2020-10-30","value":8.389717,"marketCap":7041288190},{"date":"2020-11-06","value":9.134667,"marketCap":7666507189},{"date":"2020-11-13","value":9.551866,"marketCap":8016651828},{"date":"2020-11-20","value":9.880644,"marketCap":8292587308},{"date":"2020-11-27","value":11.766791,"marketCap":9875585586},{"date":"2020-12-04","value":11.435808,"marketCap":9597799186},{"date":"2020-12-11","value":11.19323,"marketCap":9394209507},{"date":"2020-12-18","value":10.829364,"marketCap":9088824987},{"date":"2020-12-24","value":11.210557,"marketCap":9408751627},{"date":"2020-12-31","value":11.021779,"marketCap":9250314707},{"date":"2021-01-08","value":12.234868,"marketCap":10268431105},{"date":"2021-01-15","value":12.269528,"marketCap":10297520145},{"date":"2021-01-22","value":12.379632,"marketCap":10389928065},{"date":"2021-01-29","value":11.755449,"marketCap":9866066146},{"date":"2021-02-05","value":12.570355,"marketCap":10549996985},{"date":"2021-02-11","value":14.911041,"marketCap":12514479182},{"date":"2021-02-19","value":14.737657,"marketCap":12368961983},{"date":"2021-02-26","value":12.06754,"marketCap":10127997106},{"date":"2021-03-05","value":11.63408,"marketCap":9764204106},{"date":"2021-03-12","value":11.807464,"marketCap":9909721306},{"date":"2021-03-19","value":12.050202,"marketCap":10113445386},{"date":"2021-03-26","value":9.718594,"marketCap":10375376345},{"date":"2021-04-01","value":9.950313,"marketCap":10622755585},{"date":"2021-04-09","value":9.718594,"marketCap":10375376345},{"date":"2021-04-16","value":9.800377,"marketCap":10462686665},{"date":"2021-04-23","value":9.854899,"marketCap":10520893545},{"date":"2021-04-30","value":10.481905,"marketCap":11190272664},{"date":"2021-05-07","value":9.882161,"marketCap":10549996985},{"date":"2021-05-14","value":9.664072,"marketCap":10317169465},{"date":"2021-05-21","value":9.882161,"marketCap":10549996985},{"date":"2021-05-28","value":10.331969,"marketCap":11030203744},{"date":"2021-06-04","value":9.39146,"marketCap":10026135066},{"date":"2021-06-11","value":9.268785,"marketCap":9895169586},{"date":"2021-06-18","value":8.887129,"marketCap":9487721426},{"date":"2021-06-25","value":8.90076,"marketCap":9502273146},{"date":"2021-07-02","value":9.091588,"marketCap":9705997226},{"date":"2021-07-09","value":9.159741,"marketCap":9778755826},{"date":"2021-07-16","value":8.873499,"marketCap":9473169706},{"date":"2021-07-23","value":8.328276,"marketCap":8891100907},{"date":"2021-07-30","value":8.450951,"marketCap":9022066387},{"date":"2021-08-06","value":8.66904,"marketCap":9254893907},{"date":"2021-08-13","value":8.450951,"marketCap":9022066387},{"date":"2021-08-20","value":8.273754,"marketCap":8832894027},{"date":"2021-08-27","value":7.787128,"marketCap":10055238506},{"date":"2021-09-03","value":7.93363,"marketCap":10244410865},{"date":"2021-09-10","value":8.023785,"marketCap":10360824625},{"date":"2021-09-17","value":8.080132,"marketCap":10433583225},{"date":"2021-09-24","value":7.944899,"marketCap":10258962585},{"date":"2021-09-30","value":7.899822,"marketCap":10200755705},{"date":"2021-10-08","value":8.057593,"marketCap":10404479785},{"date":"2021-10-15","value":8.215364,"marketCap":10608203865},{"date":"2021-10-22","value":8.170287,"marketCap":10549996985},{"date":"2021-10-29","value":8.305519,"marketCap":10724617625},{"date":"2021-11-05","value":8.159017,"marketCap":10535445265},{"date":"2021-11-12","value":8.654869,"marketCap":11175720944},{"date":"2021-11-19","value":8.553445,"marketCap":11044755464},{"date":"2021-11-26","value":7.989977,"marketCap":10317169465},{"date":"2021-12-03","value":7.787128,"marketCap":10055238506},{"date":"2021-12-10","value":8.012516,"marketCap":10346272905},{"date":"2021-12-17","value":7.843475,"marketCap":10127997106},{"date":"2021-12-24","value":7.888553,"marketCap":10186203986},{"date":"2021-12-31","value":8.237903,"marketCap":10637307305},{"date":"2022-01-07","value":7.944899,"marketCap":10258962585},{"date":"2022-01-14","value":7.978707,"marketCap":10302617745},{"date":"2022-01-21","value":8.023785,"marketCap":10360824625},{"date":"2022-01-28","value":8.452021,"marketCap":10913789985},{"date":"2022-02-04","value":8.846448,"marketCap":11423100184},{"date":"2022-02-11","value":9.116913,"marketCap":11772341463},{"date":"2022-02-18","value":9.083105,"marketCap":11728686303},{"date":"2022-02-25","value":9.184529,"marketCap":11859651783},{"date":"2022-03-04","value":8.902795,"marketCap":11495858784},{"date":"2022-03-11","value":8.767563,"marketCap":11321238144},{"date":"2022-03-18","value":8.767563,"marketCap":11321238144},{"date":"2022-03-25","value":8.482798,"marketCap":11146617504},{"date":"2022-04-01","value":7.884751,"marketCap":10360767665},{"date":"2022-04-08","value":7.884751,"marketCap":10360767665},{"date":"2022-04-14","value":7.807179,"marketCap":10258835685},{"date":"2022-04-22","value":7.641068,"marketCap":10040562586},{"date":"2022-04-29","value":7.530328,"marketCap":9895047186},{"date":"2022-05-06","value":7.275626,"marketCap":9560361766},{"date":"2022-05-13","value":6.920221,"marketCap":9093349987},{"date":"2022-05-20","value":7.030944,"marketCap":9238843587},{"date":"2022-05-27","value":6.886691,"marketCap":9049291387},{"date":"2022-06-02","value":6.798116,"marketCap":8932901787},{"date":"2022-06-10","value":6.686846,"marketCap":8786689987},{"date":"2022-06-17","value":6.974422,"marketCap":9164572187},{"date":"2022-06-24","value":6.71871,"marketCap":8828560047},{"date":"2022-06-30","value":6.949863,"marketCap":9132300627},{"date":"2022-07-08","value":6.726799,"marketCap":8839189107},{"date":"2022-07-15","value":6.715384,"marketCap":8824189647},{"date":"2022-07-22","value":6.980902,"marketCap":9173086767},{"date":"2022-07-29","value":6.637942,"marketCap":8722427988},{"date":"2022-08-05","value":6.08478,"marketCap":7995558989},{"date":"2022-08-12","value":5.808199,"marketCap":7632124489},{"date":"2022-08-19","value":6.106906,"marketCap":8024633748},{"date":"2022-08-26","value":6.576282,"marketCap":7704811389},{"date":"2022-09-02","value":6.302359,"marketCap":7383881589},{"date":"2022-09-09","value":6.374708,"marketCap":7468646149},{"date":"2022-09-16","value":6.050111,"marketCap":7088346390},{"date":"2022-09-23","value":5.623697,"marketCap":6588756710},{"date":"2022-09-30","value":5.448964,"marketCap":6384039191},{"date":"2022-10-07","value":5.238436,"marketCap":6137383131},{"date":"2022-10-14","value":5.06506,"marketCap":5934254611},{"date":"2022-10-21","value":5.12698,"marketCap":6006800511},{"date":"2022-10-28","value":4.582084,"marketCap":5368396592},{"date":"2022-11-04","value":5.12698,"marketCap":6006800511},{"date":"2022-11-11","value":5.027908,"marketCap":5890727071},{"date":"2022-11-18","value":5.040292,"marketCap":5905236251},{"date":"2022-11-25","value":4.792612,"marketCap":5615052652},{"date":"2022-12-02","value":5.362276,"marketCap":6282474931},{"date":"2022-12-09","value":5.510884,"marketCap":6456585091},{"date":"2022-12-16","value":5.300356,"marketCap":6209929031},{"date":"2022-12-23","value":5.325124,"marketCap":6238947391},{"date":"2022-12-30","value":5.572804,"marketCap":6529130991},{"date":"2023-01-06","value":5.969093,"marketCap":6993424750},{"date":"2023-01-13","value":5.993861,"marketCap":7022443110},{"date":"2023-01-20","value":6.031013,"marketCap":7065970650},{"date":"2023-01-27","value":6.055781,"marketCap":7094989010},{"date":"2023-02-03","value":6.018629,"marketCap":7051461470},{"date":"2023-02-10","value":5.944325,"marketCap":6964406390},{"date":"2023-02-17","value":5.634724,"marketCap":6601676890},{"date":"2023-02-24","value":5.733796,"marketCap":6717750330},{"date":"2023-03-03","value":5.882405,"marketCap":6891860490},{"date":"2023-03-10","value":5.56042,"marketCap":6514621811},{"date":"2023-03-17","value":5.597572,"marketCap":6558149350},{"date":"2023-03-24","value":8.302836,"marketCap":6833823770},{"date":"2023-03-31","value":8.108927,"marketCap":6674222790},{"date":"2023-04-06","value":7.950274,"marketCap":6543640170},{"date":"2023-04-14","value":7.826878,"marketCap":6442075911},{"date":"2023-04-21","value":7.5272,"marketCap":6195419851},{"date":"2023-04-28","value":7.932646,"marketCap":6529130991},{"date":"2023-05-05","value":7.668225,"marketCap":6311493291},{"date":"2023-05-12","value":7.650596,"marketCap":6296984111},{"date":"2023-05-19","value":7.738737,"marketCap":6369530011},{"date":"2023-05-25","value":7.315663,"marketCap":6021309691},{"date":"2023-06-02","value":7.174638,"marketCap":5905236251},{"date":"2023-06-09","value":7.137561,"marketCap":5874719391},{"date":"2023-06-16","value":7.331421,"marketCap":6034279671},{"date":"2023-06-23","value":7.101334,"marketCap":5844902431},{"date":"2023-06-30","value":7.099033,"marketCap":5843008331},{"date":"2023-07-07","value":7.116649,"marketCap":5857507111},{"date":"2023-07-14","value":7.363265,"marketCap":6060490031},{"date":"2023-07-21","value":6.958109,"marketCap":5727018092},{"date":"2023-07-28","value":7.041793,"marketCap":5795895992},{"date":"2023-08-04","value":6.900958,"marketCap":5679978072},{"date":"2023-08-11","value":6.861465,"marketCap":5647472992},{"date":"2023-08-18","value":6.83054,"marketCap":5622019112},{"date":"2023-08-25","value":6.953373,"marketCap":5719497292},{"date":"2023-09-01","value":7.180225,"marketCap":5906093751},{"date":"2023-09-08","value":7.33268,"marketCap":6031496331},{"date":"2023-09-15","value":7.431954,"marketCap":6113153691},{"date":"2023-09-22","value":7.463352,"marketCap":6138980491},{"date":"2023-09-29","value":7.72546,"marketCap":6354576791},{"date":"2023-10-06","value":7.335243,"marketCap":6033604271},{"date":"2023-10-13","value":7.335243,"marketCap":6033604271},{"date":"2023-10-20","value":7.101077,"marketCap":5840990991},{"date":"2023-10-27","value":7.003392,"marketCap":5760639992},{"date":"2023-11-03","value":7.001495,"marketCap":5759079992},{"date":"2023-11-10","value":6.808387,"marketCap":5600238492},{"date":"2023-11-17","value":6.825889,"marketCap":5614634992},{"date":"2023-11-24","value":6.825301,"marketCap":5614151392},{"date":"2023-12-01","value":6.767398,"marketCap":5566522852},{"date":"2023-12-08","value":6.887688,"marketCap":5665467832},{"date":"2023-12-15","value":7.371802,"marketCap":6063675791},{"date":"2023-12-22","value":7.511552,"marketCap":6178626991},{"date":"2023-12-29","value":7.686239,"marketCap":6322315991},{"date":"2024-01-05","value":7.773583,"marketCap":6394160491},{"date":"2024-01-12","value":7.825989,"marketCap":6437267191},{"date":"2024-01-19","value":7.563958,"marketCap":6221733691},{"date":"2024-01-26","value":7.703708,"marketCap":6336684891},{"date":"2024-02-02","value":7.319396,"marketCap":6020569091},{"date":"2024-02-09","value":7.511552,"marketCap":6178626991},{"date":"2024-02-16","value":7.494083,"marketCap":6164258091},{"date":"2024-02-23","value":7.616364,"marketCap":6264840391},{"date":"2024-03-01","value":7.109771,"marketCap":5848142291},{"date":"2024-03-08","value":6.98749,"marketCap":5747559992},{"date":"2024-03-15","value":7.109771,"marketCap":5848142291},{"date":"2024-03-22","value":6.467332,"marketCap":5963093491},{"date":"2024-03-28","value":6.529668,"marketCap":6020569091},{"date":"2024-04-05","value":7.44912,"marketCap":6868334190},{"date":"2024-04-12","value":7.433536,"marketCap":6853965290},{"date":"2024-04-19","value":7.277696,"marketCap":6710276290},{"date":"2024-04-26","value":7.791966,"marketCap":7184449990},{"date":"2024-05-03","value":7.932222,"marketCap":7313770089},{"date":"2024-05-10","value":7.947806,"marketCap":7328138989},{"date":"2024-05-17","value":7.558207,"marketCap":6968916490},{"date":"2024-05-24","value":7.509166,"marketCap":6923698630},{"date":"2024-05-31","value":7.182003,"marketCap":6622043710},{"date":"2024-06-07","value":7.010632,"marketCap":6464033991},{"date":"2024-06-14","value":7.010632,"marketCap":6464033991},{"date":"2024-06-21","value":6.963894,"marketCap":6420940431},{"date":"2024-06-28","value":6.901578,"marketCap":6363482351},{"date":"2024-07-05","value":6.64805,"marketCap":6129721631},{"date":"2024-07-12","value":6.690271,"marketCap":6168650991},{"date":"2024-07-19","value":6.425772,"marketCap":5924774091},{"date":"2024-07-26","value":6.534684,"marketCap":6025193991},{"date":"2024-08-02","value":6.736948,"marketCap":6211688091},{"date":"2024-08-09","value":6.70583,"marketCap":6182996691},{"date":"2024-08-16","value":6.70583,"marketCap":6182996691},{"date":"2024-08-23","value":6.965328,"marketCap":6082576791},{"date":"2024-08-30","value":7.063894,"marketCap":6168650991},{"date":"2024-09-06","value":7.293881,"marketCap":6369490791},{"date":"2024-09-13","value":6.866762,"marketCap":5996502591},{"date":"2024-09-20","value":6.817479,"marketCap":5953465491},{"date":"2024-09-27","value":7.408874,"marketCap":6469910690},{"date":"2024-10-04","value":8.21383,"marketCap":7172849990},{"date":"2024-10-10","value":7.761573,"marketCap":6777910250},{"date":"2024-10-18","value":7.482616,"marketCap":6534306710},{"date":"2024-10-25","value":7.285705,"marketCap":6362351271},{"date":"2024-11-01","value":7.432309,"marketCap":6490375610},{"date":"2024-11-08","value":7.530751,"marketCap":6576340850},{"date":"2024-11-15","value":8.072177,"marketCap":7049149670},{"date":"2024-11-22","value":8.198611,"marketCap":7159559990},{"date":"2024-11-29","value":8.280597,"marketCap":7231155589},{"date":"2024-12-06","value":8.805308,"marketCap":7689367429},{"date":"2024-12-13","value":8.788911,"marketCap":7675048309},{"date":"2024-12-20","value":8.526555,"marketCap":7445942389},{"date":"2024-12-27","value":8.592144,"marketCap":7503218869},{"date":"2025-01-03","value":8.116625,"marketCap":7087964390},{"date":"2025-01-10","value":7.706694,"marketCap":6729986390},{"date":"2025-01-17","value":7.805078,"marketCap":6815901110},{"date":"2025-01-24","value":8.034639,"marketCap":7016368790},{"date":"2025-01-28","value":7.739489,"marketCap":6758624630},{"date":"2025-02-07","value":8.2642,"marketCap":7216836469},{"date":"2025-02-14","value":10.079094,"marketCap":8801720087},{"date":"2025-02-21","value":13.619069,"marketCap":11893055923},{"date":"2025-02-28","value":9.652986,"marketCap":8429614848},{"date":"2025-03-07","value":10.505202,"marketCap":9173825327}]},{"symbol":"01184","name":"S.A.S. DRAGON","items":[{"date":"2020-03-13","value":5.598244,"marketCap":1514526604},{"date":"2020-03-20","value":5.621377,"marketCap":1520784979},{"date":"2020-03-27","value":5.528845,"marketCap":1495751481},{"date":"2020-04-03","value":6.352739,"marketCap":1502009856},{"date":"2020-04-09","value":6.352739,"marketCap":1502009856},{"date":"2020-04-17","value":6.352739,"marketCap":1502009856},{"date":"2020-04-24","value":6.352739,"marketCap":1502009856},{"date":"2020-04-29","value":6.352739,"marketCap":1502009856},{"date":"2020-05-08","value":6.2998,"marketCap":1489493107},{"date":"2020-05-15","value":6.458618,"marketCap":1527043353},{"date":"2020-05-22","value":6.564497,"marketCap":1552076851},{"date":"2020-05-29","value":6.24686,"marketCap":1476976358},{"date":"2020-06-05","value":6.035102,"marketCap":1426909363},{"date":"2020-06-12","value":6.326269,"marketCap":1495751481},{"date":"2020-06-19","value":6.379209,"marketCap":1508268230},{"date":"2020-06-26","value":6.140981,"marketCap":1451942860},{"date":"2020-07-03","value":6.24686,"marketCap":1476976358},{"date":"2020-07-10","value":6.24686,"marketCap":1476976358},{"date":"2020-07-17","value":6.22039,"marketCap":1470717984},{"date":"2020-07-24","value":6.22039,"marketCap":1470717984},{"date":"2020-07-31","value":6.24686,"marketCap":1476976358},{"date":"2020-08-07","value":6.27333,"marketCap":1483234732},{"date":"2020-08-14","value":6.22039,"marketCap":1470717984},{"date":"2020-08-21","value":6.24686,"marketCap":1476976358},{"date":"2020-08-28","value":5.823468,"marketCap":1533301728},{"date":"2020-09-04","value":5.680853,"marketCap":1495751481},{"date":"2020-09-11","value":5.728391,"marketCap":1508268230},{"date":"2020-09-18","value":6.013622,"marketCap":1583368723},{"date":"2020-09-25","value":5.989853,"marketCap":1577110348},{"date":"2020-09-30","value":5.871007,"marketCap":1545818476},{"date":"2020-10-09","value":5.918545,"marketCap":1558335225},{"date":"2020-10-16","value":6.061161,"marketCap":1595885472},{"date":"2020-10-23","value":6.132469,"marketCap":1614660595},{"date":"2020-10-30","value":6.061161,"marketCap":1595885472},{"date":"2020-11-06","value":6.132469,"marketCap":1614660595},{"date":"2020-11-13","value":6.39393,"marketCap":1683502713},{"date":"2020-11-20","value":6.489008,"marketCap":1708536211},{"date":"2020-11-27","value":6.655392,"marketCap":1752344832},{"date":"2020-12-04","value":6.489008,"marketCap":1708536211},{"date":"2020-12-11","value":6.536546,"marketCap":1721052960},{"date":"2020-12-18","value":6.465238,"marketCap":1702277836},{"date":"2020-12-24","value":6.465238,"marketCap":1702277836},{"date":"2020-12-31","value":7.130777,"marketCap":1877512320},{"date":"2021-01-08","value":7.178316,"marketCap":1890029068},{"date":"2021-01-15","value":7.011931,"marketCap":1846220448},{"date":"2021-01-22","value":7.011931,"marketCap":1846220448},{"date":"2021-01-29","value":7.130777,"marketCap":1877512320},{"date":"2021-02-05","value":6.798008,"marketCap":1789895078},{"date":"2021-02-11","value":7.130777,"marketCap":1877512320},{"date":"2021-02-19","value":7.36847,"marketCap":1940096064},{"date":"2021-02-26","value":7.011931,"marketCap":1846220448},{"date":"2021-03-05","value":6.940623,"marketCap":1827445324},{"date":"2021-03-12","value":7.011931,"marketCap":1846220448},{"date":"2021-03-19","value":6.988162,"marketCap":1839962073},{"date":"2021-03-26","value":6.988162,"marketCap":1839962073},{"date":"2021-04-01","value":7.049414,"marketCap":1846220448},{"date":"2021-04-09","value":7.479548,"marketCap":1958871187},{"date":"2021-04-16","value":7.718511,"marketCap":2021454931},{"date":"2021-04-23","value":7.718511,"marketCap":2021454931},{"date":"2021-04-30","value":7.694615,"marketCap":2015196556},{"date":"2021-05-07","value":7.622926,"marketCap":1996421433},{"date":"2021-05-14","value":7.885785,"marketCap":2065263552},{"date":"2021-05-21","value":7.575133,"marketCap":1983904684},{"date":"2021-05-28","value":7.575133,"marketCap":1983904684},{"date":"2021-06-04","value":7.885785,"marketCap":2065263552},{"date":"2021-06-11","value":7.814096,"marketCap":2046488428},{"date":"2021-06-18","value":7.909682,"marketCap":2071521926},{"date":"2021-06-25","value":8.315919,"marketCap":2177914291},{"date":"2021-07-02","value":7.837993,"marketCap":2052746803},{"date":"2021-07-09","value":7.407859,"marketCap":1940096064},{"date":"2021-07-16","value":7.646822,"marketCap":2002679808},{"date":"2021-07-23","value":7.7902,"marketCap":2040230054},{"date":"2021-07-30","value":8.889431,"marketCap":2328115276},{"date":"2021-08-06","value":9.797491,"marketCap":2565933504},{"date":"2021-08-13","value":10.275417,"marketCap":2691100992},{"date":"2021-08-20","value":10.012558,"marketCap":2622258873},{"date":"2021-08-27","value":4.844403,"marketCap":2703617740},{"date":"2021-09-03","value":5.079895,"marketCap":2835043603},{"date":"2021-09-10","value":5.068681,"marketCap":2828785228},{"date":"2021-09-17","value":4.743478,"marketCap":2647292371},{"date":"2021-09-24","value":4.72105,"marketCap":2634775622},{"date":"2021-09-30","value":5.158392,"marketCap":2878852224},{"date":"2021-10-08","value":5.135964,"marketCap":2866335475},{"date":"2021-10-15","value":5.315387,"marketCap":2966469465},{"date":"2021-10-22","value":5.248103,"marketCap":2928919219},{"date":"2021-10-29","value":5.135964,"marketCap":2866335475},{"date":"2021-11-05","value":4.934114,"marketCap":2753684736},{"date":"2021-11-12","value":4.878045,"marketCap":2722392864},{"date":"2021-11-19","value":4.945328,"marketCap":2759943110},{"date":"2021-11-26","value":5.046253,"marketCap":2816268480},{"date":"2021-12-03","value":5.38267,"marketCap":3004019712},{"date":"2021-12-10","value":5.775156,"marketCap":3223062816},{"date":"2021-12-17","value":5.663017,"marketCap":3160479072},{"date":"2021-12-24","value":5.775156,"marketCap":3223062816},{"date":"2021-12-31","value":5.831226,"marketCap":3254354688},{"date":"2022-01-07","value":5.797584,"marketCap":3235579564},{"date":"2022-01-14","value":6.156429,"marketCap":3435847545},{"date":"2022-01-21","value":6.223712,"marketCap":3473397792},{"date":"2022-01-28","value":6.167643,"marketCap":3442105920},{"date":"2022-02-04","value":6.290996,"marketCap":3510948038},{"date":"2022-02-11","value":6.279782,"marketCap":3504689664},{"date":"2022-02-18","value":6.033076,"marketCap":3367005427},{"date":"2022-02-25","value":5.58452,"marketCap":3116670451},{"date":"2022-03-04","value":5.214462,"marketCap":2910144096},{"date":"2022-03-11","value":5.046253,"marketCap":2816268480},{"date":"2022-03-18","value":5.606948,"marketCap":3129187200},{"date":"2022-03-25","value":4.352486,"marketCap":3104153702},{"date":"2022-04-01","value":4.299835,"marketCap":3066603456},{"date":"2022-04-08","value":4.32616,"marketCap":3085378579},{"date":"2022-04-14","value":4.185758,"marketCap":2985244588},{"date":"2022-04-22","value":4.124331,"marketCap":2941435968},{"date":"2022-04-29","value":3.948828,"marketCap":2816268480},{"date":"2022-05-06","value":4.001479,"marketCap":2853818726},{"date":"2022-05-13","value":3.869851,"marketCap":2759943110},{"date":"2022-05-20","value":3.975153,"marketCap":2835043603},{"date":"2022-05-27","value":3.580271,"marketCap":2553416755},{"date":"2022-06-02","value":3.606596,"marketCap":2572191878},{"date":"2022-06-10","value":3.571495,"marketCap":2547158380},{"date":"2022-06-17","value":3.597821,"marketCap":2565933504},{"date":"2022-06-24","value":3.483744,"marketCap":2484574636},{"date":"2022-06-30","value":3.474969,"marketCap":2478316262},{"date":"2022-07-08","value":3.29069,"marketCap":2346890400},{"date":"2022-07-15","value":3.115186,"marketCap":2221722912},{"date":"2022-07-22","value":3.071311,"marketCap":2190431040},{"date":"2022-07-29","value":2.983559,"marketCap":2127847296},{"date":"2022-08-05","value":2.974784,"marketCap":2121588921},{"date":"2022-08-12","value":3.115186,"marketCap":2221722912},{"date":"2022-08-19","value":3.202938,"marketCap":2284306656},{"date":"2022-08-26","value":3.942901,"marketCap":2315598528},{"date":"2022-09-02","value":4.049466,"marketCap":2378182272},{"date":"2022-09-09","value":3.857649,"marketCap":2265531532},{"date":"2022-09-16","value":3.878962,"marketCap":2278048281},{"date":"2022-09-23","value":3.783053,"marketCap":2221722912},{"date":"2022-09-30","value":3.783053,"marketCap":2221722912},{"date":"2022-10-07","value":3.623206,"marketCap":2127847296},{"date":"2022-10-14","value":3.61255,"marketCap":2121588921},{"date":"2022-10-21","value":3.61255,"marketCap":2121588921},{"date":"2022-10-28","value":3.474015,"marketCap":2040230054},{"date":"2022-11-04","value":3.516641,"marketCap":2065263552},{"date":"2022-11-11","value":3.623206,"marketCap":2127847296},{"date":"2022-11-18","value":4.049466,"marketCap":2378182272},{"date":"2022-11-25","value":4.049466,"marketCap":2378182272},{"date":"2022-12-02","value":4.00684,"marketCap":2353148774},{"date":"2022-12-09","value":4.049466,"marketCap":2378182272},{"date":"2022-12-16","value":4.102748,"marketCap":2409474144},{"date":"2022-12-23","value":4.049466,"marketCap":2378182272},{"date":"2022-12-30","value":4.049466,"marketCap":2378182272},{"date":"2023-01-06","value":4.102748,"marketCap":2409474144},{"date":"2023-01-13","value":4.102748,"marketCap":2409474144},{"date":"2023-01-20","value":4.102748,"marketCap":2409474144},{"date":"2023-01-27","value":4.15603,"marketCap":2440766016},{"date":"2023-02-03","value":4.209313,"marketCap":2472057888},{"date":"2023-02-10","value":4.177343,"marketCap":2453282764},{"date":"2023-02-17","value":4.166687,"marketCap":2447024390},{"date":"2023-02-24","value":4.081435,"marketCap":2396957395},{"date":"2023-03-03","value":4.102748,"marketCap":2409474144},{"date":"2023-03-08","value":3.942901,"marketCap":2315598528},{"date":"2023-03-17","value":3.676488,"marketCap":2159139168},{"date":"2023-03-24","value":3.665832,"marketCap":2152880793},{"date":"2023-03-31","value":5.659061,"marketCap":2265531532},{"date":"2023-04-06","value":5.627796,"marketCap":2253014784},{"date":"2023-04-14","value":5.705959,"marketCap":2284306656},{"date":"2023-04-21","value":5.471468,"marketCap":2190431040},{"date":"2023-04-28","value":5.471468,"marketCap":2190431040},{"date":"2023-05-05","value":5.330773,"marketCap":2134105670},{"date":"2023-05-12","value":5.471468,"marketCap":2190431040},{"date":"2023-05-19","value":5.362039,"marketCap":2146622419},{"date":"2023-05-25","value":4.986852,"marketCap":1996421433},{"date":"2023-06-02","value":5.080649,"marketCap":2033971680},{"date":"2023-06-09","value":5.080649,"marketCap":2033971680},{"date":"2023-06-16","value":5.080649,"marketCap":2033971680},{"date":"2023-06-23","value":5.080649,"marketCap":2033971680},{"date":"2023-06-30","value":5.065016,"marketCap":2027713305},{"date":"2023-07-07","value":4.924321,"marketCap":1971387936},{"date":"2023-07-14","value":4.893056,"marketCap":1958871187},{"date":"2023-07-21","value":4.971219,"marketCap":1990163059},{"date":"2023-07-28","value":4.908688,"marketCap":1965129561},{"date":"2023-08-04","value":4.86179,"marketCap":1946354438},{"date":"2023-08-11","value":4.783626,"marketCap":1915062566},{"date":"2023-08-18","value":4.893056,"marketCap":1958871187},{"date":"2023-08-25","value":5.27962,"marketCap":1958871187},{"date":"2023-09-01","value":5.583241,"marketCap":2071521926},{"date":"2023-09-08","value":5.566373,"marketCap":2065263552},{"date":"2023-09-15","value":5.735051,"marketCap":2127847296},{"date":"2023-09-22","value":5.903729,"marketCap":2190431040},{"date":"2023-09-29","value":5.735051,"marketCap":2127847296},{"date":"2023-10-06","value":5.650712,"marketCap":2096555424},{"date":"2023-10-13","value":6.055539,"marketCap":2246756409},{"date":"2023-10-20","value":6.12301,"marketCap":2271789907},{"date":"2023-10-27","value":5.903729,"marketCap":2190431040},{"date":"2023-11-03","value":5.583241,"marketCap":2071521926},{"date":"2023-11-10","value":5.735051,"marketCap":2127847296},{"date":"2023-11-17","value":5.633844,"marketCap":2090297049},{"date":"2023-11-24","value":5.650712,"marketCap":2096555424},{"date":"2023-12-01","value":5.903729,"marketCap":2190431040},{"date":"2023-12-08","value":5.81939,"marketCap":2159139168},{"date":"2023-12-15","value":5.903729,"marketCap":2190431040},{"date":"2023-12-22","value":5.903729,"marketCap":2190431040},{"date":"2023-12-29","value":5.903729,"marketCap":2190431040},{"date":"2024-01-05","value":5.903729,"marketCap":2190431040},{"date":"2024-01-12","value":5.81939,"marketCap":2159139168},{"date":"2024-01-19","value":6.055539,"marketCap":2246756409},{"date":"2024-01-26","value":6.055539,"marketCap":2246756409},{"date":"2024-02-02","value":6.055539,"marketCap":2246756409},{"date":"2024-02-09","value":5.735051,"marketCap":2127847296},{"date":"2024-02-16","value":5.903729,"marketCap":2190431040},{"date":"2024-02-23","value":5.937465,"marketCap":2202947788},{"date":"2024-03-01","value":5.903729,"marketCap":2190431040},{"date":"2024-03-08","value":5.650712,"marketCap":2096555424},{"date":"2024-03-15","value":5.81939,"marketCap":2159139168},{"date":"2024-03-22","value":5.869993,"marketCap":2177914291},{"date":"2024-03-28","value":5.347038,"marketCap":2159139168},{"date":"2024-04-05","value":5.935987,"marketCap":2396957395},{"date":"2024-04-12","value":5.982483,"marketCap":2415732518},{"date":"2024-04-19","value":5.997981,"marketCap":2421990892},{"date":"2024-04-26","value":6.028979,"marketCap":2434507641},{"date":"2024-05-03","value":6.01348,"marketCap":2428249267},{"date":"2024-05-10","value":6.044477,"marketCap":2440766016},{"date":"2024-05-17","value":6.354451,"marketCap":2565933504},{"date":"2024-05-24","value":5.811997,"marketCap":2346890400},{"date":"2024-05-31","value":6.01348,"marketCap":2428249267},{"date":"2024-06-07","value":5.889491,"marketCap":2378182272},{"date":"2024-06-14","value":6.323453,"marketCap":2553416755},{"date":"2024-06-21","value":6.137469,"marketCap":2478316262},{"date":"2024-06-28","value":6.121971,"marketCap":2472057888},{"date":"2024-07-05","value":6.044477,"marketCap":2440766016},{"date":"2024-07-12","value":6.121971,"marketCap":2472057888},{"date":"2024-07-19","value":5.982483,"marketCap":2415732518},{"date":"2024-07-26","value":6.01348,"marketCap":2428249267},{"date":"2024-08-02","value":5.842995,"marketCap":2359407148},{"date":"2024-08-09","value":5.765502,"marketCap":2328115276},{"date":"2024-08-16","value":6.044477,"marketCap":2440766016},{"date":"2024-08-23","value":5.858493,"marketCap":2365665523},{"date":"2024-08-30","value":5.409864,"marketCap":2503349760},{"date":"2024-09-06","value":5.409864,"marketCap":2503349760},{"date":"2024-09-13","value":5.409864,"marketCap":2503349760},{"date":"2024-09-20","value":5.409864,"marketCap":2503349760},{"date":"2024-09-27","value":5.463963,"marketCap":2528383257},{"date":"2024-10-04","value":5.856178,"marketCap":2709876115},{"date":"2024-10-10","value":5.747981,"marketCap":2659809120},{"date":"2024-10-18","value":5.720931,"marketCap":2647292371},{"date":"2024-10-25","value":5.747981,"marketCap":2659809120},{"date":"2024-11-01","value":5.707407,"marketCap":2641033996},{"date":"2024-11-08","value":5.842653,"marketCap":2703617740},{"date":"2024-11-15","value":5.531586,"marketCap":2559675129},{"date":"2024-11-22","value":5.545111,"marketCap":2565933504},{"date":"2024-11-29","value":5.545111,"marketCap":2565933504},{"date":"2024-12-06","value":5.626259,"marketCap":2603483750},{"date":"2024-12-13","value":5.585685,"marketCap":2584708627},{"date":"2024-12-20","value":5.599209,"marketCap":2590967001},{"date":"2024-12-27","value":5.680357,"marketCap":2628517248},{"date":"2025-01-03","value":5.680357,"marketCap":2628517248},{"date":"2025-01-10","value":5.720931,"marketCap":2647292371},{"date":"2025-01-17","value":5.666833,"marketCap":2622258873},{"date":"2025-01-24","value":5.680357,"marketCap":2628517248},{"date":"2025-01-28","value":5.680357,"marketCap":2628517248},{"date":"2025-02-07","value":5.612734,"marketCap":2597225376},{"date":"2025-02-14","value":5.626259,"marketCap":2603483750},{"date":"2025-02-21","value":5.626259,"marketCap":2603483750},{"date":"2025-02-28","value":5.693882,"marketCap":2634775622},{"date":"2025-03-07","value":5.734456,"marketCap":2653550745}]},{"symbol":"00400","name":"INGDAN","items":[{"date":"2020-03-13","value":12.144982,"marketCap":1241779476},{"date":"2020-03-20","value":10.48207,"marketCap":1056226221},{"date":"2020-03-27","value":12.048486,"marketCap":1213232822},{"date":"2020-04-03","value":10.658639,"marketCap":1282740958},{"date":"2020-04-09","value":10.323492,"marketCap":1250871364},{"date":"2020-04-17","value":10.018058,"marketCap":1208228022},{"date":"2020-04-24","value":9.78689,"marketCap":1178989047},{"date":"2020-04-29","value":9.777523,"marketCap":1178681947},{"date":"2020-05-08","value":9.294227,"marketCap":1120997148},{"date":"2020-05-15","value":9.326217,"marketCap":1120410178},{"date":"2020-05-22","value":9.469214,"marketCap":1133933385},{"date":"2020-05-29","value":8.891484,"marketCap":1063062549},{"date":"2020-06-05","value":9.297897,"marketCap":1119759218},{"date":"2020-06-12","value":9.651898,"marketCap":1162281720},{"date":"2020-06-19","value":11.631695,"marketCap":1403242564},{"date":"2020-06-26","value":15.875777,"marketCap":1913512588},{"date":"2020-07-03","value":14.559758,"marketCap":1757596747},{"date":"2020-07-10","value":17.678857,"marketCap":2154473432},{"date":"2020-07-17","value":14.631593,"marketCap":1785945082},{"date":"2020-07-24","value":13.989608,"marketCap":1700900078},{"date":"2020-07-31","value":14.371567,"marketCap":1757596747},{"date":"2020-08-07","value":15.513827,"marketCap":1899338420},{"date":"2020-08-14","value":15.359527,"marketCap":1885164253},{"date":"2020-08-21","value":13.795627,"marketCap":1700900078},{"date":"2020-08-28","value":16.5406,"marketCap":2055254261},{"date":"2020-09-04","value":9.884979,"marketCap":1927686755},{"date":"2020-09-11","value":9.801793,"marketCap":1913512588},{"date":"2020-09-18","value":9.851497,"marketCap":1941860922},{"date":"2020-09-25","value":9.423,"marketCap":1842641751},{"date":"2020-09-30","value":9.450407,"marketCap":1856815918},{"date":"2020-10-09","value":10.098559,"marketCap":2012731759},{"date":"2020-10-16","value":12.72403,"marketCap":2534970670},{"date":"2020-10-23","value":12.349467,"marketCap":2464161433},{"date":"2020-10-30","value":11.708893,"marketCap":2336704807},{"date":"2020-11-06","value":12.345142,"marketCap":2492485128},{"date":"2020-11-13","value":11.353605,"marketCap":2294219265},{"date":"2020-11-20","value":11.143554,"marketCap":2265895571},{"date":"2020-11-27","value":11.448901,"marketCap":2322542960},{"date":"2020-12-04","value":11.020552,"marketCap":2251733723},{"date":"2020-12-11","value":10.143773,"marketCap":2067629708},{"date":"2020-12-18","value":10.682278,"marketCap":2180924487},{"date":"2020-12-24","value":10.740564,"marketCap":2195086334},{"date":"2020-12-31","value":10.528368,"marketCap":2152600792},{"date":"2021-01-08","value":10.228457,"marketCap":2110115250},{"date":"2021-01-15","value":12.305339,"marketCap":2534970670},{"date":"2021-01-22","value":13.067032,"marketCap":2690750990},{"date":"2021-01-29","value":11.459271,"marketCap":2379190349},{"date":"2021-02-05","value":15.371098,"marketCap":3172253799},{"date":"2021-02-11","value":20.762388,"marketCap":4291039737},{"date":"2021-02-19","value":22.602642,"marketCap":4673409615},{"date":"2021-02-26","value":18.60245,"marketCap":3837860623},{"date":"2021-03-05","value":17.754589,"marketCap":3653756608},{"date":"2021-03-12","value":17.234232,"marketCap":3540461830},{"date":"2021-03-19","value":16.895169,"marketCap":3469652593},{"date":"2021-03-26","value":15.931101,"marketCap":3257224883},{"date":"2021-04-01","value":20.67102,"marketCap":3016473479},{"date":"2021-04-09","value":20.141328,"marketCap":2945664242},{"date":"2021-04-16","value":20.740632,"marketCap":3044797173},{"date":"2021-04-23","value":21.36244,"marketCap":3143930105},{"date":"2021-04-30","value":20.795581,"marketCap":3073120868},{"date":"2021-05-07","value":19.519123,"marketCap":2903178700},{"date":"2021-05-14","value":18.579065,"marketCap":2761560227},{"date":"2021-05-21","value":18.95495,"marketCap":2818207616},{"date":"2021-05-28","value":20.656433,"marketCap":3101444563},{"date":"2021-06-04","value":20.280972,"marketCap":3030635326},{"date":"2021-06-11","value":20.187675,"marketCap":3016473479},{"date":"2021-06-18","value":20.926042,"marketCap":3101444563},{"date":"2021-06-25","value":24.381284,"marketCap":3611271066},{"date":"2021-07-02","value":27.680491,"marketCap":4092773875},{"date":"2021-07-09","value":27.420625,"marketCap":4050288333},{"date":"2021-07-16","value":24.640719,"marketCap":3639594761},{"date":"2021-07-23","value":22.72534,"marketCap":3356357814},{"date":"2021-07-30","value":22.362542,"marketCap":3313872272},{"date":"2021-08-06","value":22.895662,"marketCap":3384681509},{"date":"2021-08-13","value":24.873525,"marketCap":3682080303},{"date":"2021-08-20","value":27.822391,"marketCap":4106935722},{"date":"2021-08-27","value":28.273418,"marketCap":4191906806},{"date":"2021-09-03","value":23.86305,"marketCap":3837860623},{"date":"2021-09-10","value":26.173236,"marketCap":4220230501},{"date":"2021-09-17","value":24.31289,"marketCap":3908669860},{"date":"2021-09-24","value":22.804807,"marketCap":3667918455},{"date":"2021-09-30","value":22.114454,"marketCap":3568785524},{"date":"2021-10-08","value":22.027703,"marketCap":3554623677},{"date":"2021-10-15","value":21.047908,"marketCap":3398843356},{"date":"2021-10-22","value":25.948189,"marketCap":4220230501},{"date":"2021-10-29","value":25.052317,"marketCap":4064450180},{"date":"2021-11-05","value":26.14401,"marketCap":4248554196},{"date":"2021-11-12","value":32.545829,"marketCap":5310692745},{"date":"2021-11-19","value":25.552086,"marketCap":4163583112},{"date":"2021-11-26","value":25.543912,"marketCap":4163583112},{"date":"2021-12-03","value":25.323324,"marketCap":4135259417},{"date":"2021-12-10","value":25.366735,"marketCap":4149421264},{"date":"2021-12-17","value":25.124374,"marketCap":4106935722},{"date":"2021-12-24","value":24.581083,"marketCap":4021964638},{"date":"2021-12-31","value":23.145887,"marketCap":3795375081},{"date":"2022-01-07","value":22.887323,"marketCap":3738727692},{"date":"2022-01-14","value":22.059031,"marketCap":3611271066},{"date":"2022-01-21","value":21.318178,"marketCap":3497976288},{"date":"2022-01-28","value":20.716904,"marketCap":3390640156},{"date":"2022-02-04","value":20.986152,"marketCap":3433023158},{"date":"2022-02-11","value":20.85766,"marketCap":3418895491},{"date":"2022-02-18","value":20.841489,"marketCap":3433023158},{"date":"2022-02-25","value":19.250217,"marketCap":3178725147},{"date":"2022-03-04","value":18.815227,"marketCap":3108086810},{"date":"2022-03-11","value":18.586719,"marketCap":3065703808},{"date":"2022-03-18","value":16.855209,"marketCap":2769022794},{"date":"2022-03-25","value":17.80042,"marketCap":2924427135},{"date":"2022-04-01","value":7.981084,"marketCap":2910299467},{"date":"2022-04-08","value":7.9389,"marketCap":2896171800},{"date":"2022-04-14","value":8.029634,"marketCap":2924427135},{"date":"2022-04-22","value":7.982952,"marketCap":2853081798},{"date":"2022-04-29","value":8.661875,"marketCap":3045901821},{"date":"2022-05-06","value":9.294784,"marketCap":3241311183},{"date":"2022-05-13","value":9.41214,"marketCap":3223508726},{"date":"2022-05-20","value":9.308049,"marketCap":3232587283},{"date":"2022-05-27","value":9.314056,"marketCap":3231867383},{"date":"2022-06-02","value":8.931914,"marketCap":3115902605},{"date":"2022-06-10","value":9.510661,"marketCap":3295493670},{"date":"2022-06-17","value":9.271319,"marketCap":3209038216},{"date":"2022-06-24","value":9.313548,"marketCap":3236489560},{"date":"2022-06-30","value":9.248835,"marketCap":3208468006},{"date":"2022-07-08","value":9.157552,"marketCap":3180071901},{"date":"2022-07-15","value":9.032748,"marketCap":3107661965},{"date":"2022-07-22","value":9.026498,"marketCap":3107548745},{"date":"2022-07-29","value":8.847879,"marketCap":3049771455},{"date":"2022-08-05","value":8.626331,"marketCap":2965832791},{"date":"2022-08-12","value":8.492687,"marketCap":2923863459},{"date":"2022-08-19","value":7.798686,"marketCap":2658057690},{"date":"2022-08-26","value":7.860985,"marketCap":2658057690},{"date":"2022-09-02","value":7.090436,"marketCap":2560129249},{"date":"2022-09-09","value":6.990678,"marketCap":2514500517},{"date":"2022-09-16","value":6.891118,"marketCap":2455785608},{"date":"2022-09-23","value":6.18292,"marketCap":2161107234},{"date":"2022-09-30","value":6.210945,"marketCap":2175049861},{"date":"2022-10-07","value":6.490015,"marketCap":2272648253},{"date":"2022-10-14","value":5.955947,"marketCap":2063508843},{"date":"2022-10-21","value":5.915974,"marketCap":2035623588},{"date":"2022-10-28","value":5.236096,"marketCap":1798598924},{"date":"2022-11-04","value":5.66802,"marketCap":1965910452},{"date":"2022-11-11","value":6.016392,"marketCap":2105336725},{"date":"2022-11-18","value":6.356918,"marketCap":2216877743},{"date":"2022-11-25","value":6.367454,"marketCap":2202935116},{"date":"2022-12-02","value":6.338657,"marketCap":2230820371},{"date":"2022-12-09","value":6.869102,"marketCap":2439959781},{"date":"2022-12-16","value":6.924506,"marketCap":2453902408},{"date":"2022-12-23","value":7.040345,"marketCap":2495730290},{"date":"2022-12-30","value":6.916978,"marketCap":2481787662},{"date":"2023-01-06","value":6.885103,"marketCap":2495730290},{"date":"2023-01-13","value":6.529443,"marketCap":2412074526},{"date":"2023-01-20","value":6.700164,"marketCap":2453902408},{"date":"2023-01-27","value":6.698794,"marketCap":2453902408},{"date":"2023-02-03","value":6.626419,"marketCap":2439959781},{"date":"2023-02-10","value":6.5141,"marketCap":2384189271},{"date":"2023-02-17","value":6.537845,"marketCap":2370246644},{"date":"2023-02-24","value":6.307293,"marketCap":2258705625},{"date":"2023-03-03","value":6.189514,"marketCap":2230820371},{"date":"2023-03-10","value":6.27451,"marketCap":2244762998},{"date":"2023-03-17","value":6.484574,"marketCap":2342361389},{"date":"2023-03-24","value":6.258326,"marketCap":2286590880},{"date":"2023-03-31","value":6.268045,"marketCap":2272648253},{"date":"2023-04-06","value":6.426006,"marketCap":2328418762},{"date":"2023-04-14","value":6.363776,"marketCap":2286590880},{"date":"2023-04-21","value":6.13411,"marketCap":2202935116},{"date":"2023-04-28","value":6.141012,"marketCap":2188992489},{"date":"2023-05-05","value":6.052857,"marketCap":2161107234},{"date":"2023-05-12","value":6.173469,"marketCap":2188992489},{"date":"2023-05-19","value":6.101988,"marketCap":2133221979},{"date":"2023-05-25","value":5.967013,"marketCap":2077451470},{"date":"2023-06-02","value":5.505115,"marketCap":1910139942},{"date":"2023-06-08","value":5.593552,"marketCap":1938025197},{"date":"2023-06-16","value":5.701339,"marketCap":1965910452},{"date":"2023-06-23","value":5.407352,"marketCap":1854369433},{"date":"2023-06-30","value":5.743908,"marketCap":1951967824},{"date":"2023-07-07","value":5.672919,"marketCap":1924082570},{"date":"2023-07-14","value":5.675494,"marketCap":1951967824},{"date":"2023-07-21","value":5.620537,"marketCap":1924082570},{"date":"2023-07-28","value":5.545015,"marketCap":1896197315},{"date":"2023-08-04","value":5.291587,"marketCap":1812541551},{"date":"2023-08-11","value":5.485377,"marketCap":1868312060},{"date":"2023-08-18","value":5.360011,"marketCap":1812541551},{"date":"2023-08-25","value":5.027681,"marketCap":1701000533},{"date":"2023-09-01","value":5.860066,"marketCap":1742828415},{"date":"2023-09-08","value":5.645242,"marketCap":1659172651},{"date":"2023-09-15","value":5.178141,"marketCap":1533689005},{"date":"2023-09-22","value":5.342724,"marketCap":1575516887},{"date":"2023-09-29","value":5.144777,"marketCap":1519746377},{"date":"2023-10-06","value":5.052797,"marketCap":1491861123},{"date":"2023-10-13","value":4.96577,"marketCap":1463975868},{"date":"2023-10-20","value":4.641871,"marketCap":1366377477},{"date":"2023-10-27","value":5.212499,"marketCap":1533689005},{"date":"2023-11-03","value":6.00213,"marketCap":1770713669},{"date":"2023-11-10","value":5.861572,"marketCap":1728885787},{"date":"2023-11-17","value":5.949725,"marketCap":1770713669},{"date":"2023-11-24","value":5.71528,"marketCap":1714943160},{"date":"2023-12-01","value":5.876774,"marketCap":1770713669},{"date":"2023-12-08","value":5.714777,"marketCap":1714943160},{"date":"2023-12-15","value":5.681966,"marketCap":1714943160},{"date":"2023-12-22","value":5.454635,"marketCap":1645230023},{"date":"2023-12-29","value":5.655609,"marketCap":1714943160},{"date":"2024-01-05","value":5.649471,"marketCap":1701000533},{"date":"2024-01-12","value":5.36877,"marketCap":1617344769},{"date":"2024-01-19","value":5.283462,"marketCap":1589459514},{"date":"2024-01-26","value":5.676323,"marketCap":1701000533},{"date":"2024-02-02","value":5.497223,"marketCap":1645230023},{"date":"2024-02-09","value":4.821267,"marketCap":1450033241},{"date":"2024-02-16","value":4.866573,"marketCap":1463975868},{"date":"2024-02-23","value":5.125333,"marketCap":1533689005},{"date":"2024-03-01","value":5.261834,"marketCap":1575516887},{"date":"2024-03-08","value":5.306039,"marketCap":1589459514},{"date":"2024-03-15","value":5.497081,"marketCap":1645230023},{"date":"2024-03-22","value":5.315602,"marketCap":1589459514},{"date":"2024-03-28","value":4.864881,"marketCap":1450033241},{"date":"2024-04-05","value":6.90966,"marketCap":1575516887},{"date":"2024-04-12","value":6.050161,"marketCap":1380320104},{"date":"2024-04-19","value":6.29999,"marketCap":1436090613},{"date":"2024-04-26","value":6.307767,"marketCap":1436090613},{"date":"2024-05-03","value":6.434696,"marketCap":1463975868},{"date":"2024-05-10","value":6.29718,"marketCap":1436090613},{"date":"2024-05-17","value":6.796257,"marketCap":1547631632},{"date":"2024-05-24","value":7.057285,"marketCap":1603402141},{"date":"2024-05-31","value":7.172721,"marketCap":1631287396},{"date":"2024-06-07","value":6.751957,"marketCap":1533689005},{"date":"2024-06-14","value":7.126776,"marketCap":1617344769},{"date":"2024-06-21","value":6.89546,"marketCap":1561574259},{"date":"2024-06-28","value":6.713545,"marketCap":1519746377},{"date":"2024-07-05","value":6.530187,"marketCap":1477918495},{"date":"2024-07-12","value":6.76667,"marketCap":1533689005},{"date":"2024-07-19","value":6.582001,"marketCap":1491861123},{"date":"2024-07-26","value":6.680211,"marketCap":1519746377},{"date":"2024-08-02","value":6.684106,"marketCap":1519746377},{"date":"2024-08-09","value":6.578937,"marketCap":1505803750},{"date":"2024-08-16","value":6.393703,"marketCap":1463975868},{"date":"2024-08-23","value":6.366794,"marketCap":1463975868},{"date":"2024-08-30","value":6.505031,"marketCap":1505803750},{"date":"2024-09-06","value":5.933937,"marketCap":1505803750},{"date":"2024-09-13","value":5.894423,"marketCap":1491861123},{"date":"2024-09-20","value":5.968805,"marketCap":1519746377},{"date":"2024-09-27","value":6.967337,"marketCap":1784656296},{"date":"2024-10-04","value":8.69423,"marketCap":2216877743},{"date":"2024-10-10","value":8.860967,"marketCap":2244762998},{"date":"2024-10-18","value":8.852086,"marketCap":2230820371},{"date":"2024-10-25","value":8.188699,"marketCap":2063508843},{"date":"2024-11-01","value":8.183183,"marketCap":2063508843},{"date":"2024-11-08","value":8.109385,"marketCap":2035623588},{"date":"2024-11-15","value":7.522518,"marketCap":1868312060},{"date":"2024-11-22","value":7.582248,"marketCap":1882254688},{"date":"2024-11-29","value":7.474932,"marketCap":1854369433},{"date":"2024-12-06","value":7.267239,"marketCap":1798598924},{"date":"2024-12-13","value":7.225164,"marketCap":1784656296},{"date":"2024-12-20","value":7.370718,"marketCap":1812541551},{"date":"2024-12-27","value":6.865763,"marketCap":1687057905},{"date":"2025-01-03","value":7.369226,"marketCap":1812541551},{"date":"2025-01-10","value":7.340352,"marketCap":1798598924},{"date":"2025-01-17","value":6.595304,"marketCap":1617344769},{"date":"2025-01-24","value":6.836745,"marketCap":1687057905},{"date":"2025-01-28","value":7.138348,"marketCap":1770713669},{"date":"2025-02-07","value":7.970348,"marketCap":1965910452},{"date":"2025-02-14","value":8.030745,"marketCap":1979853079},{"date":"2025-02-21","value":9.241981,"marketCap":2286590880},{"date":"2025-02-28","value":8.763681,"marketCap":2161107234},{"date":"2025-03-07","value":9.756635,"marketCap":2415627743}]}],"industryCompare":{"bkCode":"BK1162","name":"Technology Distributors","current":8.015183,"rank":18,"totalCount":29,"items":[{"symbol":"00529","name":"SIS INT'L","value":3.935424,"marketCap":400271999},{"symbol":"00595","name":"AV CONCEPT HOLD","value":3.055106,"marketCap":408898485},{"symbol":"01184","name":"S.A.S. DRAGON","value":5.734456,"marketCap":2653550745},{"symbol":"01013","name":"WAI CHUN GROUP","value":-0.925654,"marketCap":31819354},{"symbol":"01213","name":"MOBICON GROUP","value":-5.931198,"marketCap":45000000},{"symbol":"03991","name":"CHANGHONG JH","value":4.848074,"marketCap":1747953600},{"symbol":"00110","name":"CHINA FORTUNE","value":-3.612679,"marketCap":50711177},{"symbol":"02336","name":"SHUOAO INTL","value":-21.630395,"marketCap":150720593},{"symbol":"00856","name":"VSTECS","value":10.505202,"marketCap":9173825327},{"symbol":"08167","name":"NEO TELEMEDIA","value":-0.774164,"marketCap":199965871},{"symbol":"08106","name":"SHENGHUA LANDE","value":-1.1759094313577392,"marketCap":48628432},{"symbol":"08205","name":"JIAODA WITHUB","value":-42.08119346451922,"marketCap":199200000},{"symbol":"00854","name":"WILLAS-ARRAY","value":-1.6925075337120445,"marketCap":230443519.84},{"symbol":"08113","name":"V&V TECH","value":-15.153182,"marketCap":81402894},{"symbol":"01822","name":"CHINA WOOD INT","value":0.086717,"marketCap":108973125},{"symbol":"01335","name":"SHEEN TAI","value":-18.164143,"marketCap":314003544},{"symbol":"03638","name":"HUNLICAR GROUP","value":7.898605,"marketCap":385570399},{"symbol":"08311","name":"PERFECT OPT","value":-3.539384,"marketCap":45994301},{"symbol":"00911","name":"QIANHAI HEALTH","value":0.621622,"marketCap":46597375},{"symbol":"00400","name":"INGDAN","value":9.756635090218705,"marketCap":2415627743},{"symbol":"01362","name":"SIS MOBILE","value":12.464387,"marketCap":105000000},{"symbol":"02166","name":"SMART-CORE","value":7.634538,"marketCap":723616786},{"symbol":"01410","name":"EDVANCE INTL","value":5.695533,"marketCap":199839183},{"symbol":"08379","name":"PRIME INTEL","value":-21.138211,"marketCap":176800000},{"symbol":"06036","name":"APEX ACE HLDG","value":188.784334,"marketCap":811583850},{"symbol":"01723","name":"HK ASIA HLDGS","value":424.55243,"marketCap":1992000000},{"symbol":"01942","name":"MOG DIGITECH","value":-7.502507649758675,"marketCap":926275968},{"symbol":"01473","name":"PANGAEA CONNECT","value":-230.637037,"marketCap":155680000},{"symbol":"02350","name":"MTT GROUP","value":-6.509852,"marketCap":225000000}]}},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":882171,"yearFounded":1980,"employeeNum":140,"address":"Enterprise Square Three,6th Floor,39 Wang Chiu Road,Kowloon Bay,Kowloon,Hong Kong"},"stockCompanyDetail":{"compareEarnings":[{"period":"1week","weight":-0.0307},{"period":"1month","weight":-0.0468},{"period":"3month","weight":-0.0525},{"period":"6month","weight":0.0658},{"period":"1year","weight":0.1187},{"period":"ytd","weight":-0.0173}],"compareStock":{"symbol":"SPY","name":"SPDR S&P 500 ETF Trust"},"name":"AV CONCEPT HOLD","nameEN":"AV CONCEPT HOLD"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"00595\",market:\"HK\",,,undefined,":{"directors":[{"position":"Chairman of the Board,Executive Director"},{"position":"Executive Director"},{"position":"Executive Director"},{"position":"Independent Director"},{"position":"Independent Director"},{"position":"Independent Director"}],"executives":[{"position":"CEO"},{"position":"CFO,Corporate Secretary"},{"position":"CMO"}]}}}