VSTECS

6.600

+0.4006.45%

Volume:40.10M

Turnover:266.12M

Market Cap:9.44B

PE:10.06

High:6.910

Open:6.490

Low:6.480

Close:6.200

Loading ...

Overview Company News Filings

{"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/00856/analysis"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00856"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00856\",,,,,undefined,":{"symbol":"00856","market":"HK","secType":"STK","nameCN":"VSTECS","latestPrice":6.6,"timestamp":1741248512025,"preClose":6.2,"halted":0,"volume":40100000,"delay":0,"changeRate":0.064516,"change":0.4,"floatShares":1431000000,"shares":1431000000,"eps":0.625524,"lyrEps":0.656247,"pbRate":1.19,"amount":266124140,"amplitude":0.069355,"volumeRatio":1.49622,"dividePrice":0.257,"prevYearClose":5.2,"fiveDayClose":6.34,"twentyDayClose":5.07},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00856\",,,,,undefined,":{"symbol":"00856","floatShares":1431000000,"roa":"2.70%","roe":"11.41%","lyrEps":0.656247,"volumeRatio":1.49622,"shares":1431000000,"dividePrice":0.257,"high":6.91,"amplitude":0.069355,"preClose":6.2,"low":6.48,"week52Low":3.747,"pbRate":"1.19","psRate":"0.12","week52High":8.55,"institutionHeld":0,"latestPrice":6.6,"committee":-0.555556,"eps":0.656247,"divideRate":0.038939,"volume":40100000,"delay":0,"ttmEps":0.625524,"open":6.49,"prevYearClose":5.2,"prevWeekClose":5.89,"prevMonthClose":5.89,"prevQuarterClose":5.2,"fiveDayClose":6.34,"twentyDayClose":5.07,"sixtyDayClose":5.14,"earningDate":1742486400000,"earningTime":"盘后"},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00856\",params:#limit:5,,,undefined,":[{"date":"2025-03-21","symbol":"00856","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1742520600000,"name":null,"time":"Post Market","dateTimestamp":1742486400000,"actualEps":null},{"date":"2024-08-21","symbol":"00856","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724203800000,"name":null,"time":"","dateTimestamp":1724169600000,"actualEps":null},{"date":"2024-06-06","symbol":"00856","amount":0.257,"announcedDate":"2024-03-21","type":"dividend","market":"HK","newRecordDate":"2024-06-07","defaultRemindTime":1717637400000,"name":"伟仕佳杰","recordDate":"2024-07-12","payableDate":"2024-06-07","currency":"HKD","dateTimestamp":1717603200000,"payDate":"2024-07-12"},{"date":"2024-03-21","symbol":"00856","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1710984600000,"name":null,"time":"","dateTimestamp":1710950400000,"actualEps":null},{"date":"2023-08-24","symbol":"00856","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1692840600000,"name":null,"time":"","dateTimestamp":1692806400000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00856\",market:\"HK\",,,undefined,":[{"executeDate":"2015-05-22","recordDate":"2015-05-26","paymentDate":"2015-06-26","value":0.118,"currency":"HKD"},{"executeDate":"2016-06-06","recordDate":"2016-06-07","paymentDate":"2016-06-30","value":0.124,"currency":"HKD"},{"executeDate":"2017-05-26","recordDate":"2017-05-29","paymentDate":"2017-07-03","value":0.124,"currency":"HKD"},{"executeDate":"2017-07-06","recordDate":"2017-07-07","paymentDate":"2017-07-21","value":0.124,"currency":"HKD"},{"executeDate":"2018-06-04","recordDate":"2018-06-05","paymentDate":"2018-07-10","value":0.147,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00856\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.5,"buy":0.5,"hold":0,"sell":0,"strongSell":0,"meanLabel":"STRONG BUY","meanPercent":0.5,"analysts":4,"updateTime":1735228800000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00856\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00856","date":"2025-03-05","current":10.161038,"percent":0.917006,"low":4.582084,"twenty":6.58136,"median":7.546406,"eighty":8.770728,"high":15.431194,"avg":7.789374,"sd":1.682262,"marketCap":8873278787},"quantilePoints":[{"date":"2020-03-06","current":6.617558,"twenty":6.975773,"median":7.117174,"eighty":7.481045,"marketCap":5101230412},{"date":"2020-03-13","current":6.183929,"twenty":6.938066,"median":7.088894,"eighty":7.439568,"marketCap":4766961753},{"date":"2020-03-20","current":6.051955,"twenty":6.598704,"median":7.032333,"eighty":7.420714,"marketCap":4665227813},{"date":"2020-03-27","current":6.453099,"twenty":6.41017,"median":6.994627,"eighty":7.409402,"marketCap":5226674392},{"date":"2020-04-03","current":6.362236,"twenty":6.41017,"median":6.9852,"eighty":7.401861,"marketCap":5153080592},{"date":"2020-04-09","current":6.416002,"twenty":6.41017,"median":6.975773,"eighty":7.390549,"marketCap":5196627752},{"date":"2020-04-17","current":6.487689,"twenty":6.41017,"median":6.975773,"eighty":7.390549,"marketCap":5254690632},{"date":"2020-04-24","current":6.326393,"twenty":6.41017,"median":6.975773,"eighty":7.352842,"marketCap":5124049152},{"date":"2020-04-29","current":6.451845,"twenty":6.405334,"median":6.938066,"eighty":7.352842,"marketCap":5225659192},{"date":"2020-05-08","current":6.451845,"twenty":6.39808,"median":6.617558,"eighty":7.352842,"marketCap":5225659192},{"date":"2020-05-15","current":6.39808,"twenty":6.39808,"median":6.608131,"eighty":7.318906,"marketCap":5182112032},{"date":"2020-05-22","current":6.326393,"twenty":6.391407,"median":6.596501,"eighty":7.273658,"marketCap":5124049152},{"date":"2020-05-29","current":6.20094,"twenty":6.362236,"median":6.514571,"eighty":7.179391,"marketCap":5022439113},{"date":"2020-06-05","current":6.344315,"twenty":6.344315,"median":6.471024,"eighty":7.126601,"marketCap":5138564872},{"date":"2020-06-12","current":6.272627,"twenty":6.326393,"median":6.469767,"eighty":7.126601,"marketCap":5080501993},{"date":"2020-06-19","current":6.451845,"twenty":6.326393,"median":6.453099,"eighty":7.115289,"marketCap":5225659192},{"date":"2020-06-26","current":7.079108,"twenty":6.333562,"median":6.469767,"eighty":7.100206,"marketCap":5733709392},{"date":"2020-07-03","current":7.976516,"twenty":6.344315,"median":6.469767,"eighty":7.126601,"marketCap":6460563391},{"date":"2020-07-10","current":8.06614,"twenty":6.347899,"median":6.487689,"eighty":7.34153,"marketCap":6533153991},{"date":"2020-07-17","current":7.546322,"twenty":6.362236,"median":6.577298,"eighty":7.390549,"marketCap":6112128511},{"date":"2020-07-24","current":8.173689,"twenty":6.362236,"median":6.597602,"eighty":7.43667,"marketCap":6620262710},{"date":"2020-07-31","current":8.191613,"twenty":6.362236,"median":6.617558,"eighty":7.533835,"marketCap":6634780830},{"date":"2020-08-07","current":8.06614,"twenty":6.362236,"median":6.737431,"eighty":7.673351,"marketCap":6533153991},{"date":"2020-08-14","current":8.173689,"twenty":6.36582,"median":6.938066,"eighty":7.781461,"marketCap":6620262710},{"date":"2020-08-21","current":8.084065,"twenty":6.380158,"median":6.964714,"eighty":7.876967,"marketCap":6547672110},{"date":"2020-08-28","current":7.61129,"twenty":6.380406,"median":6.975773,"eighty":7.876967,"marketCap":6387972791},{"date":"2020-09-04","current":8.35512,"twenty":6.381398,"median":6.975773,"eighty":7.886892,"marketCap":7012251950},{"date":"2020-09-11","current":8.649193,"twenty":6.384734,"median":6.994627,"eighty":7.903772,"marketCap":7259059990},{"date":"2020-09-18","current":10.223346,"twenty":6.39808,"median":7.004054,"eighty":7.940667,"marketCap":8580208908},{"date":"2020-09-25","current":9.029757,"twenty":6.39808,"median":7.032333,"eighty":8.019536,"marketCap":7578458629},{"date":"2020-09-30","current":8.908669,"twenty":6.39808,"median":7.04176,"eighty":8.06614,"marketCap":7476831789},{"date":"2020-10-09","current":9.202741,"twenty":6.39808,"median":7.088894,"eighty":8.09482,"marketCap":7723639829},{"date":"2020-10-16","current":9.133548,"twenty":6.39808,"median":7.117174,"eighty":8.173689,"marketCap":7665567349},{"date":"2020-10-23","current":8.804878,"twenty":6.407752,"median":7.126601,"eighty":8.191613,"marketCap":7389723069},{"date":"2020-10-30","current":8.389717,"twenty":6.41017,"median":7.296282,"eighty":8.241803,"marketCap":7041288190},{"date":"2020-11-06","current":9.134667,"twenty":6.41017,"median":7.352842,"eighty":8.309381,"marketCap":7666507189},{"date":"2020-11-13","current":9.551866,"twenty":6.41017,"median":7.390549,"eighty":8.403556,"marketCap":8016651828},{"date":"2020-11-20","current":9.880644,"twenty":6.413669,"median":7.418829,"eighty":8.600757,"marketCap":8292587308},{"date":"2020-11-27","current":11.766791,"twenty":6.426755,"median":7.438774,"eighty":8.770282,"marketCap":9875585586},{"date":"2020-12-04","current":11.435808,"twenty":6.433924,"median":7.498109,"eighty":8.847045,"marketCap":9597799186},{"date":"2020-12-11","current":11.19323,"twenty":6.444677,"median":7.546322,"eighty":8.915588,"marketCap":9394209507},{"date":"2020-12-18","current":10.829364,"twenty":6.451845,"median":7.559812,"eighty":8.99862,"marketCap":9088824987},{"date":"2020-12-24","current":11.210557,"twenty":6.451845,"median":7.604614,"eighty":9.074733,"marketCap":9408751627},{"date":"2020-12-31","current":11.021779,"twenty":6.451845,"median":7.654535,"eighty":9.134443,"marketCap":9250314707},{"date":"2021-01-08","current":12.234868,"twenty":11.021051,"median":11.870941,"eighty":12.22447,"marketCap":10268431105},{"date":"2021-01-15","current":12.269528,"twenty":11.11536,"median":12.130889,"eighty":12.425497,"marketCap":10297520145},{"date":"2021-01-22","current":12.379632,"twenty":11.593664,"median":12.269528,"eighty":12.634992,"marketCap":10389928065},{"date":"2021-01-29","current":11.755449,"twenty":11.658354,"median":12.226203,"eighty":12.534607,"marketCap":9866066146},{"date":"2021-02-05","current":12.570355,"twenty":11.824744,"median":12.234868,"eighty":12.51834,"marketCap":10549996985},{"date":"2021-02-11","current":14.911041,"twenty":11.891737,"median":12.37759,"eighty":12.757269,"marketCap":12514479182},{"date":"2021-02-19","current":14.737657,"twenty":11.931047,"median":12.390837,"eighty":13.291633,"marketCap":12368961983},{"date":"2021-02-26","current":12.06754,"twenty":11.96351,"median":12.437228,"eighty":13.496226,"marketCap":10127997106},{"date":"2021-03-05","current":11.63408,"twenty":11.931047,"median":12.477486,"eighty":13.291633,"marketCap":9764204106},{"date":"2021-03-12","current":11.807464,"twenty":11.765852,"median":12.385234,"eighty":12.912379,"marketCap":9909721306},{"date":"2021-03-19","current":12.050202,"twenty":11.765852,"median":12.269528,"eighty":12.887743,"marketCap":10113445386},{"date":"2021-03-26","current":9.718594,"twenty":11.651418,"median":12.226203,"eighty":12.856903,"marketCap":10375376345},{"date":"2021-04-01","current":9.950313,"twenty":11.512711,"median":12.102218,"eighty":12.824083,"marketCap":10622755585},{"date":"2021-04-09","current":9.718594,"twenty":11.159155,"median":12.06754,"eighty":12.817489,"marketCap":10375376345},{"date":"2021-04-16","current":9.800377,"twenty":10.957583,"median":12.047221,"eighty":12.740272,"marketCap":10462686665},{"date":"2021-04-23","current":9.854899,"twenty":10.059358,"median":12.032864,"eighty":12.670918,"marketCap":10520893545},{"date":"2021-04-30","current":10.481905,"twenty":10.086619,"median":11.94322,"eighty":12.636241,"marketCap":11190272664},{"date":"2021-05-07","current":9.882161,"twenty":10.086619,"median":11.824803,"eighty":12.621121,"marketCap":10549996985},{"date":"2021-05-14","current":9.664072,"twenty":10.018466,"median":11.781457,"eighty":12.590328,"marketCap":10317169465},{"date":"2021-05-21","current":9.882161,"twenty":9.96667,"median":11.651418,"eighty":12.563419,"marketCap":10549996985},{"date":"2021-05-28","current":10.331969,"twenty":9.996657,"median":11.63408,"eighty":12.525275,"marketCap":11030203744},{"date":"2021-06-04","current":9.39146,"twenty":9.925778,"median":11.241199,"eighty":12.483663,"marketCap":10026135066},{"date":"2021-06-11","current":9.268785,"twenty":9.882161,"median":11.061912,"eighty":12.481192,"marketCap":9895169586},{"date":"2021-06-18","current":8.887129,"twenty":9.811281,"median":11.01996,"eighty":12.461383,"marketCap":9487721426},{"date":"2021-06-25","current":8.90076,"twenty":9.707689,"median":10.686364,"eighty":12.395743,"marketCap":9502273146},{"date":"2021-07-02","current":9.091588,"twenty":9.650441,"median":10.631842,"eighty":12.390837,"marketCap":9705997226},{"date":"2021-07-09","current":9.159741,"twenty":9.39146,"median":10.536428,"eighty":12.379632,"marketCap":9778755826},{"date":"2021-07-16","current":8.873499,"twenty":9.323307,"median":10.468275,"eighty":12.37759,"marketCap":9473169706},{"date":"2021-07-23","current":8.328276,"twenty":9.268785,"median":10.331969,"eighty":12.29294,"marketCap":8891100907},{"date":"2021-07-30","current":8.450951,"twenty":9.159741,"median":10.188848,"eighty":12.269528,"marketCap":9022066387},{"date":"2021-08-06","current":8.66904,"twenty":9.064327,"median":10.11388,"eighty":12.234868,"marketCap":9254893907},{"date":"2021-08-13","current":8.450951,"twenty":8.928021,"median":10.052543,"eighty":12.217538,"marketCap":9022066387},{"date":"2021-08-20","current":8.273754,"twenty":8.818976,"median":10.018466,"eighty":12.119556,"marketCap":8832894027},{"date":"2021-08-27","current":7.787128,"twenty":8.818976,"median":10.011651,"eighty":12.084879,"marketCap":10055238506},{"date":"2021-09-03","current":7.93363,"twenty":8.723562,"median":9.950313,"eighty":12.06754,"marketCap":10244410865},{"date":"2021-09-10","current":8.023785,"twenty":8.696301,"median":9.902606,"eighty":12.06754,"marketCap":10360824625},{"date":"2021-09-17","current":8.080132,"twenty":8.641779,"median":9.882161,"eighty":12.050202,"marketCap":10433583225},{"date":"2021-09-24","current":7.944899,"twenty":8.568174,"median":9.854899,"eighty":12.045432,"marketCap":10258962585},{"date":"2021-09-30","current":7.899822,"twenty":8.450951,"median":9.732224,"eighty":12.037414,"marketCap":10200755705},{"date":"2021-10-08","current":8.057593,"twenty":8.437321,"median":9.711778,"eighty":12.032864,"marketCap":10404479785},{"date":"2021-10-15","current":8.215364,"twenty":8.321383,"median":9.657257,"eighty":12.005122,"marketCap":10608203865},{"date":"2021-10-22","current":8.170287,"twenty":8.260442,"median":9.63681,"eighty":11.96351,"marketCap":10549996985},{"date":"2021-10-29","current":8.305519,"twenty":8.231141,"median":9.439167,"eighty":11.947278,"marketCap":10724617625},{"date":"2021-11-05","current":8.159017,"twenty":8.184134,"median":9.336938,"eighty":11.902135,"marketCap":10535445265},{"date":"2021-11-12","current":8.654869,"twenty":8.173508,"median":9.302861,"eighty":11.852486,"marketCap":11175720944},{"date":"2021-11-19","current":8.553445,"twenty":8.184134,"median":9.268785,"eighty":11.817867,"marketCap":11044755464},{"date":"2021-11-26","current":7.989977,"twenty":8.184134,"median":9.241524,"eighty":11.807464,"marketCap":10317169465},{"date":"2021-12-03","current":7.787128,"twenty":8.163525,"median":9.200632,"eighty":11.786658,"marketCap":10055238506},{"date":"2021-12-10","current":8.012516,"twenty":8.11394,"median":9.125664,"eighty":11.713837,"marketCap":10346272905},{"date":"2021-12-17","current":7.843475,"twenty":8.080132,"median":9.064327,"eighty":11.651418,"marketCap":10127997106},{"date":"2021-12-24","current":7.888553,"twenty":8.057593,"median":8.968913,"eighty":11.644483,"marketCap":10186203986},{"date":"2021-12-31","current":8.237903,"twenty":8.028293,"median":8.934836,"eighty":11.63408,"marketCap":10637307305},{"date":"2022-01-07","current":7.944899,"twenty":7.886299,"median":7.956169,"eighty":8.014769,"marketCap":10258962585},{"date":"2022-01-14","current":7.978707,"twenty":7.895315,"median":7.956169,"eighty":8.014769,"marketCap":10302617745},{"date":"2022-01-21","current":8.023785,"twenty":7.913345,"median":7.956169,"eighty":8.023785,"marketCap":10360824625},{"date":"2022-01-28","current":8.452021,"twenty":7.929122,"median":7.984342,"eighty":8.118447,"marketCap":10913789985},{"date":"2022-02-04","current":8.846448,"twenty":7.93363,"median":7.995611,"eighty":8.215364,"marketCap":11423100184},{"date":"2022-02-11","current":9.116913,"twenty":7.944899,"median":8.023785,"eighty":8.677408,"marketCap":11772341463},{"date":"2022-02-18","current":9.083105,"twenty":7.944899,"median":8.074497,"eighty":9.038027,"marketCap":11728686303},{"date":"2022-02-25","current":9.184529,"twenty":7.956169,"median":8.215364,"eighty":9.083105,"marketCap":11859651783},{"date":"2022-03-04","current":8.902795,"twenty":7.956169,"median":8.344962,"eighty":9.083105,"marketCap":11495858784},{"date":"2022-03-11","current":8.767563,"twenty":7.956169,"median":8.452021,"eighty":9.060566,"marketCap":11321238144},{"date":"2022-03-18","current":8.767563,"twenty":7.956169,"median":8.423848,"eighty":9.049297,"marketCap":11321238144},{"date":"2022-03-25","current":8.482798,"twenty":7.978707,"median":8.564714,"eighty":9.038027,"marketCap":11146617504},{"date":"2022-04-01","current":7.884751,"twenty":7.978707,"median":8.423848,"eighty":9.038027,"marketCap":10360767665},{"date":"2022-04-08","current":7.884751,"twenty":7.974199,"median":8.300321,"eighty":9.019997,"marketCap":10360767665},{"date":"2022-04-14","current":7.807179,"twenty":7.951661,"median":8.249586,"eighty":9.001966,"marketCap":10258835685},{"date":"2022-04-22","current":7.641068,"twenty":7.926869,"median":8.220999,"eighty":8.956888,"marketCap":10040562586},{"date":"2022-04-29","current":7.530328,"twenty":7.866747,"median":8.19487,"eighty":8.902795,"marketCap":9895047186},{"date":"2022-05-06","current":7.275626,"twenty":7.787704,"median":8.172722,"eighty":8.902795,"marketCap":9560361766},{"date":"2022-05-13","current":6.920221,"twenty":7.762883,"median":8.091401,"eighty":8.902795,"marketCap":9093349987},{"date":"2022-05-20","current":7.030944,"twenty":7.641068,"median":8.063227,"eighty":8.846448,"marketCap":9238843587},{"date":"2022-05-27","current":6.886691,"twenty":7.474958,"median":8.023785,"eighty":8.846448,"marketCap":9049291387},{"date":"2022-06-02","current":6.798116,"twenty":7.419588,"median":8.001246,"eighty":8.830167,"marketCap":8932901787},{"date":"2022-06-10","current":6.686846,"twenty":7.244339,"median":7.984342,"eighty":8.806316,"marketCap":8786689987},{"date":"2022-06-17","current":6.974422,"twenty":7.104022,"median":7.956169,"eighty":8.774325,"marketCap":9164572187},{"date":"2022-06-24","current":6.71871,"twenty":7.015618,"median":7.944899,"eighty":8.767563,"marketCap":8828560047},{"date":"2022-06-30","current":6.949863,"twenty":6.998253,"median":7.927995,"eighty":8.726993,"marketCap":9132300627},{"date":"2022-07-08","current":6.726799,"twenty":6.973452,"median":7.884751,"eighty":8.699947,"marketCap":8839189107},{"date":"2022-07-15","current":6.715384,"twenty":6.882323,"median":7.830962,"eighty":8.699947,"marketCap":8824189647},{"date":"2022-07-22","current":6.980902,"twenty":6.833025,"median":7.785031,"eighty":8.686424,"marketCap":9173086767},{"date":"2022-07-29","current":6.637942,"twenty":6.791575,"median":7.76842,"eighty":8.677408,"marketCap":8722427988},{"date":"2022-08-05","current":6.08478,"twenty":6.762305,"median":7.75332,"eighty":8.609792,"marketCap":7995558989},{"date":"2022-08-12","current":5.808199,"twenty":6.746247,"median":7.596772,"eighty":8.515564,"marketCap":7632124489},{"date":"2022-08-19","current":6.106906,"twenty":6.726799,"median":7.530328,"eighty":8.464332,"marketCap":8024633748},{"date":"2022-08-26","current":6.576282,"twenty":6.71738,"median":7.441736,"eighty":8.418213,"marketCap":7704811389},{"date":"2022-09-02","current":6.302359,"twenty":6.691936,"median":7.419588,"eighty":8.361866,"marketCap":7383881589},{"date":"2022-09-09","current":6.374708,"twenty":6.642789,"median":7.270089,"eighty":8.29252,"marketCap":7468646149},{"date":"2022-09-16","current":6.050111,"twenty":6.638588,"median":7.152578,"eighty":8.261297,"marketCap":7088346390},{"date":"2022-09-23","current":5.623697,"twenty":6.523445,"median":7.108451,"eighty":8.251923,"marketCap":6588756710},{"date":"2022-09-30","current":5.448964,"twenty":6.420044,"median":7.036321,"eighty":8.233395,"marketCap":6384039191},{"date":"2022-10-07","current":5.238436,"twenty":6.316829,"median":7.024253,"eighty":8.224379,"marketCap":6137383131},{"date":"2022-10-14","current":5.06506,"twenty":6.205566,"median":6.998603,"eighty":8.215364,"marketCap":5934254611},{"date":"2022-10-21","current":5.12698,"twenty":6.124343,"median":6.989747,"eighty":8.211265,"marketCap":6006800511},{"date":"2022-10-28","current":4.582084,"twenty":6.06483,"median":6.974422,"eighty":8.192655,"marketCap":5368396592},{"date":"2022-11-04","current":5.12698,"twenty":5.976361,"median":6.960929,"eighty":8.181581,"marketCap":6006800511},{"date":"2022-11-11","current":5.027908,"twenty":5.909981,"median":6.920221,"eighty":8.169981,"marketCap":5890727071},{"date":"2022-11-18","current":5.040292,"twenty":5.828113,"median":6.861957,"eighty":8.145494,"marketCap":5905236251},{"date":"2022-11-25","current":4.792612,"twenty":5.658385,"median":6.798116,"eighty":8.089938,"marketCap":5615052652},{"date":"2022-12-02","current":5.362276,"twenty":5.474483,"median":6.776511,"eighty":8.08104,"marketCap":6282474931},{"date":"2022-12-09","current":5.510884,"twenty":5.454669,"median":6.764083,"eighty":8.066608,"marketCap":6456585091},{"date":"2022-12-16","current":5.300356,"twenty":5.369706,"median":6.753435,"eighty":8.053085,"marketCap":6209929031},{"date":"2022-12-23","current":5.325124,"twenty":5.325124,"median":6.742757,"eighty":8.0328,"marketCap":6238947391},{"date":"2022-12-30","current":5.572804,"twenty":5.325124,"median":6.734778,"eighty":8.026039,"marketCap":6529130991},{"date":"2023-01-06","current":5.969093,"twenty":5.325124,"median":6.726799,"eighty":8.023785,"marketCap":6993424750},{"date":"2023-01-13","current":5.993861,"twenty":5.325124,"median":6.725179,"eighty":8.010262,"marketCap":7022443110},{"date":"2023-01-20","current":6.031013,"twenty":5.347415,"median":6.710028,"eighty":7.997794,"marketCap":7065970650},{"date":"2023-01-27","current":6.055781,"twenty":5.362276,"median":6.704497,"eighty":7.995492,"marketCap":7094989010},{"date":"2023-02-03","current":6.018629,"twenty":5.387044,"median":6.686846,"eighty":7.989977,"marketCap":7051461470},{"date":"2023-02-10","current":5.944325,"twenty":5.399428,"median":6.646058,"eighty":7.978707,"marketCap":6964406390},{"date":"2023-02-17","current":5.634724,"twenty":5.424196,"median":6.641302,"eighty":7.956169,"marketCap":6601676890},{"date":"2023-02-24","current":5.733796,"twenty":5.448964,"median":6.618111,"eighty":7.956169,"marketCap":6717750330},{"date":"2023-03-03","current":5.882405,"twenty":5.448964,"median":6.576282,"eighty":7.956169,"marketCap":6891860490},{"date":"2023-03-10","current":5.56042,"twenty":5.493546,"median":5.541844,"eighty":5.61491,"marketCap":6514621811},{"date":"2023-03-17","current":5.597572,"twenty":6.605008,"median":7.832206,"eighty":8.767563,"marketCap":6558149350},{"date":"2023-03-24","current":8.302836,"twenty":6.596865,"median":7.824178,"eighty":8.761878,"marketCap":6833823770},{"date":"2023-03-31","current":8.108927,"twenty":6.597048,"median":7.825846,"eighty":8.748264,"marketCap":6674222790},{"date":"2023-04-06","current":7.950274,"twenty":6.59723,"median":7.827515,"eighty":8.745588,"marketCap":6543640170},{"date":"2023-04-14","current":7.826878,"twenty":6.596865,"median":7.820936,"eighty":8.750941,"marketCap":6442075911},{"date":"2023-04-21","current":7.5272,"twenty":6.596865,"median":7.807179,"eighty":8.750941,"marketCap":6195419851},{"date":"2023-04-28","current":7.932646,"twenty":6.596865,"median":7.795316,"eighty":8.750941,"marketCap":6529130991},{"date":"2023-05-05","current":7.668225,"twenty":6.596865,"median":7.787128,"eighty":8.750941,"marketCap":6311493291},{"date":"2023-05-12","current":7.650596,"twenty":6.596865,"median":7.783378,"eighty":8.750941,"marketCap":6296984111},{"date":"2023-05-19","current":7.738737,"twenty":6.596865,"median":7.773993,"eighty":8.750941,"marketCap":6369530011},{"date":"2023-05-25","current":7.315663,"twenty":6.597048,"median":7.766191,"eighty":8.748264,"marketCap":6021309691},{"date":"2023-06-02","current":7.174638,"twenty":6.596865,"median":7.756365,"eighty":8.737193,"marketCap":5905236251},{"date":"2023-06-09","current":7.137561,"twenty":6.596683,"median":7.751182,"eighty":8.723562,"marketCap":5874719391},{"date":"2023-06-16","current":7.331421,"twenty":6.594718,"median":7.742286,"eighty":8.704126,"marketCap":6034279671},{"date":"2023-06-23","current":7.101334,"twenty":6.594718,"median":7.73476,"eighty":8.700493,"marketCap":5844902431},{"date":"2023-06-30","current":7.099033,"twenty":6.594718,"median":7.727498,"eighty":8.700493,"marketCap":5843008331},{"date":"2023-07-07","current":7.116649,"twenty":6.596501,"median":7.721109,"eighty":8.699947,"marketCap":5857507111},{"date":"2023-07-14","current":7.363265,"twenty":6.596501,"median":7.692204,"eighty":8.699947,"marketCap":6060490031},{"date":"2023-07-21","current":6.958109,"twenty":6.596501,"median":7.685853,"eighty":8.699947,"marketCap":5727018092},{"date":"2023-07-28","current":7.041793,"twenty":6.596501,"median":7.67335,"eighty":8.699947,"marketCap":5795895992},{"date":"2023-08-04","current":6.900958,"twenty":6.596501,"median":7.668225,"eighty":8.699947,"marketCap":5679978072},{"date":"2023-08-11","current":6.861465,"twenty":6.596501,"median":7.650955,"eighty":8.696301,"marketCap":5647472992},{"date":"2023-08-18","current":6.83054,"twenty":6.594718,"median":7.638356,"eighty":8.69703,"marketCap":5622019112},{"date":"2023-08-25","current":6.953373,"twenty":6.594718,"median":7.635644,"eighty":8.69703,"marketCap":5719497292},{"date":"2023-09-01","current":7.180225,"twenty":6.594718,"median":7.635644,"eighty":8.69703,"marketCap":5906093751},{"date":"2023-09-08","current":7.33268,"twenty":6.594718,"median":7.635644,"eighty":8.69703,"marketCap":6031496331},{"date":"2023-09-15","current":7.431954,"twenty":6.594718,"median":7.635644,"eighty":8.69703,"marketCap":6113153691},{"date":"2023-09-22","current":7.463352,"twenty":6.594718,"median":7.635644,"eighty":8.69703,"marketCap":6138980491},{"date":"2023-09-29","current":7.72546,"twenty":6.596501,"median":7.635644,"eighty":8.696301,"marketCap":6354576791},{"date":"2023-10-06","current":7.335243,"twenty":6.596501,"median":7.635644,"eighty":8.696301,"marketCap":6033604271},{"date":"2023-10-13","current":7.335243,"twenty":6.596501,"median":7.635644,"eighty":8.696301,"marketCap":6033604271},{"date":"2023-10-20","current":7.101077,"twenty":6.596683,"median":7.635644,"eighty":8.696301,"marketCap":5840990991},{"date":"2023-10-27","current":7.003392,"twenty":6.596501,"median":7.635644,"eighty":8.696301,"marketCap":5760639992},{"date":"2023-11-03","current":7.001495,"twenty":6.597412,"median":7.635644,"eighty":8.696301,"marketCap":5759079992},{"date":"2023-11-10","current":6.808387,"twenty":6.597412,"median":7.635644,"eighty":8.696301,"marketCap":5600238492},{"date":"2023-11-17","current":6.825889,"twenty":6.597412,"median":7.635644,"eighty":8.696301,"marketCap":5614634992},{"date":"2023-11-24","current":6.825301,"twenty":6.597412,"median":7.635644,"eighty":8.696301,"marketCap":5614151392},{"date":"2023-12-01","current":6.767398,"twenty":6.597412,"median":7.635644,"eighty":8.696301,"marketCap":5566522852},{"date":"2023-12-08","current":6.887688,"twenty":6.597412,"median":7.635644,"eighty":8.696301,"marketCap":5665467832},{"date":"2023-12-15","current":7.371802,"twenty":6.597412,"median":7.635644,"eighty":8.696301,"marketCap":6063675791},{"date":"2023-12-22","current":7.511552,"twenty":6.598704,"median":7.635644,"eighty":8.696301,"marketCap":6178626991},{"date":"2023-12-29","current":7.686239,"twenty":6.598704,"median":7.650596,"eighty":8.696301,"marketCap":6322315991},{"date":"2024-01-05","current":7.773583,"twenty":6.601681,"median":7.650955,"eighty":8.696301,"marketCap":6394160491},{"date":"2024-01-12","current":7.825989,"twenty":6.631063,"median":7.650955,"eighty":8.696301,"marketCap":6437267191},{"date":"2024-01-19","current":7.563958,"twenty":6.642307,"median":7.654497,"eighty":8.696301,"marketCap":6221733691},{"date":"2024-01-26","current":7.703708,"twenty":6.65105,"median":7.668225,"eighty":8.696301,"marketCap":6336684891},{"date":"2024-02-02","current":7.319396,"twenty":6.675656,"median":7.668225,"eighty":8.696301,"marketCap":6020569091},{"date":"2024-02-09","current":7.511552,"twenty":6.68237,"median":7.661361,"eighty":8.696301,"marketCap":6178626991},{"date":"2024-02-16","current":7.494083,"twenty":6.677894,"median":7.651129,"eighty":8.696301,"marketCap":6164258091},{"date":"2024-02-23","current":7.616364,"twenty":6.677894,"median":7.650775,"eighty":8.696301,"marketCap":6264840391},{"date":"2024-03-01","current":7.109771,"twenty":6.680132,"median":7.635644,"eighty":8.696301,"marketCap":5848142291},{"date":"2024-03-08","current":6.98749,"twenty":6.680132,"median":7.633833,"eighty":8.696301,"marketCap":5747559992},{"date":"2024-03-15","current":7.109771,"twenty":6.680132,"median":7.61679,"eighty":8.693491,"marketCap":5848142291},{"date":"2024-03-22","current":6.467332,"twenty":6.673522,"median":7.611719,"eighty":8.677408,"marketCap":5963093491},{"date":"2024-03-28","current":6.529668,"twenty":6.642629,"median":7.597937,"eighty":8.663588,"marketCap":6020569091},{"date":"2024-04-05","current":7.44912,"twenty":6.642106,"median":7.580756,"eighty":8.649405,"marketCap":6868334190},{"date":"2024-04-12","current":7.433536,"twenty":6.642307,"median":7.572483,"eighty":8.649193,"marketCap":6853965290},{"date":"2024-04-19","current":7.277696,"twenty":6.642307,"median":7.562456,"eighty":8.649193,"marketCap":6710276290},{"date":"2024-04-26","current":7.791966,"twenty":6.642629,"median":7.56023,"eighty":8.646227,"marketCap":7184449990},{"date":"2024-05-03","current":7.932222,"twenty":6.642629,"median":7.56023,"eighty":8.646227,"marketCap":7313770089},{"date":"2024-05-10","current":7.947806,"twenty":6.642629,"median":7.56023,"eighty":8.646227,"marketCap":7328138989},{"date":"2024-05-17","current":7.558207,"twenty":6.642629,"median":7.56023,"eighty":8.646227,"marketCap":6968916490},{"date":"2024-05-24","current":7.509166,"twenty":6.642629,"median":7.56023,"eighty":8.646227,"marketCap":6923698630},{"date":"2024-05-31","current":7.182003,"twenty":6.642629,"median":7.555903,"eighty":8.646227,"marketCap":6622043710},{"date":"2024-06-07","current":7.010632,"twenty":6.642629,"median":7.550472,"eighty":8.646227,"marketCap":6464033991},{"date":"2024-06-14","current":7.010632,"twenty":6.642629,"median":7.546322,"eighty":8.646227,"marketCap":6464033991},{"date":"2024-06-21","current":6.963894,"twenty":6.642629,"median":7.541376,"eighty":8.646227,"marketCap":6420940431},{"date":"2024-06-28","current":6.901578,"twenty":6.642629,"median":7.527933,"eighty":8.646227,"marketCap":6363482351},{"date":"2024-07-05","current":6.64805,"twenty":6.641704,"median":7.522523,"eighty":8.646227,"marketCap":6129721631},{"date":"2024-07-12","current":6.690271,"twenty":6.631063,"median":7.511552,"eighty":8.646227,"marketCap":6168650991},{"date":"2024-07-19","current":6.425772,"twenty":6.61451,"median":7.503669,"eighty":8.646227,"marketCap":5924774091},{"date":"2024-07-26","current":6.534684,"twenty":6.598449,"median":7.492548,"eighty":8.646227,"marketCap":6025193991},{"date":"2024-08-02","current":6.736948,"twenty":6.596668,"median":7.465963,"eighty":8.646227,"marketCap":6211688091},{"date":"2024-08-09","current":6.70583,"twenty":6.58136,"median":7.462092,"eighty":8.646227,"marketCap":6182996691},{"date":"2024-08-16","current":6.70583,"twenty":6.58136,"median":7.447109,"eighty":8.646227,"marketCap":6182996691},{"date":"2024-08-23","current":6.965328,"twenty":6.58136,"median":7.441736,"eighty":8.646227,"marketCap":6082576791},{"date":"2024-08-30","current":7.063894,"twenty":6.58136,"median":7.441736,"eighty":8.646227,"marketCap":6168650991},{"date":"2024-09-06","current":7.293881,"twenty":6.58136,"median":7.433536,"eighty":8.646227,"marketCap":6369490791},{"date":"2024-09-13","current":6.866762,"twenty":6.58136,"median":7.43127,"eighty":8.646227,"marketCap":5996502591},{"date":"2024-09-20","current":6.817479,"twenty":6.58136,"median":7.428256,"eighty":8.64771,"marketCap":5953465491},{"date":"2024-09-27","current":7.408874,"twenty":6.58136,"median":7.424208,"eighty":8.64771,"marketCap":6469910690},{"date":"2024-10-04","current":8.21383,"twenty":6.58136,"median":7.424208,"eighty":8.64771,"marketCap":7172849990},{"date":"2024-10-10","current":7.761573,"twenty":6.58136,"median":7.424208,"eighty":8.646227,"marketCap":6777910250},{"date":"2024-10-18","current":7.482616,"twenty":6.58136,"median":7.423267,"eighty":8.64771,"marketCap":6534306710},{"date":"2024-10-25","current":7.285705,"twenty":6.58136,"median":7.415293,"eighty":8.64771,"marketCap":6362351271},{"date":"2024-11-01","current":7.432309,"twenty":6.58136,"median":7.409402,"eighty":8.64771,"marketCap":6490375610},{"date":"2024-11-08","current":7.530751,"twenty":6.58136,"median":7.409402,"eighty":8.64771,"marketCap":6576340850},{"date":"2024-11-15","current":8.072177,"twenty":6.58136,"median":7.420509,"eighty":8.64771,"marketCap":7049149670},{"date":"2024-11-22","current":8.198611,"twenty":6.58136,"median":7.426232,"eighty":8.64771,"marketCap":7159559990},{"date":"2024-11-29","current":8.280597,"twenty":6.58136,"median":7.429763,"eighty":8.64771,"marketCap":7231155589},{"date":"2024-12-06","current":8.805308,"twenty":6.58136,"median":7.433462,"eighty":8.653946,"marketCap":7689367429},{"date":"2024-12-13","current":8.788911,"twenty":6.58136,"median":7.433536,"eighty":8.675734,"marketCap":7675048309},{"date":"2024-12-20","current":8.526555,"twenty":6.58136,"median":7.435921,"eighty":8.677408,"marketCap":7445942389},{"date":"2024-12-27","current":8.592144,"twenty":6.58136,"median":7.441106,"eighty":8.692522,"marketCap":7503218869},{"date":"2025-01-03","current":8.116625,"twenty":6.58136,"median":7.441736,"eighty":8.692522,"marketCap":7087964390},{"date":"2025-01-10","current":7.706694,"twenty":6.58136,"median":7.44912,"eighty":8.692522,"marketCap":6729986390},{"date":"2025-01-17","current":7.805078,"twenty":6.58136,"median":7.459146,"eighty":8.692522,"marketCap":6815901110},{"date":"2025-01-24","current":8.034639,"twenty":6.58136,"median":7.459146,"eighty":8.692522,"marketCap":7016368790},{"date":"2025-01-28","current":7.739489,"twenty":6.58136,"median":7.462092,"eighty":8.688744,"marketCap":6758624630},{"date":"2025-02-07","current":8.2642,"twenty":6.58136,"median":7.474958,"eighty":8.696301,"marketCap":7216836469},{"date":"2025-02-14","current":10.079094,"twenty":6.58136,"median":7.498474,"eighty":8.699947,"marketCap":8801720087},{"date":"2025-02-21","current":13.619069,"twenty":6.58136,"median":7.511552,"eighty":8.723562,"marketCap":11893055923},{"date":"2025-02-28","current":9.652986,"twenty":6.58136,"median":7.530751,"eighty":8.767563,"marketCap":8429614848},{"date":"2025-03-05","current":10.161038,"twenty":6.58136,"median":7.546406,"eighty":8.770728,"marketCap":8873278787}],"customCompares":[{"symbol":"00856","name":"VSTECS","items":[{"date":"2020-03-06","value":6.617558,"marketCap":5101230412},{"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":"2025-03-05","value":10.161038,"marketCap":8873278787}]},{"symbol":"01184","name":"S.A.S. DRAGON","items":[{"date":"2020-03-06","value":5.78331,"marketCap":1564593600},{"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":"2025-03-05","value":5.680357,"marketCap":2628517248}]},{"symbol":"00400","name":"INGDAN","items":[{"date":"2020-03-06","value":12.979558,"marketCap":1341692768},{"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":"2025-03-05","value":9.455228,"marketCap":2339664607}]},{"symbol":"01723","name":"HK ASIA HLDGS","items":[{"date":"2020-03-06","value":57.956054,"marketCap":1572000000},{"date":"2020-03-13","value":52.499631,"marketCap":1424000000},{"date":"2020-03-20","value":53.089515,"marketCap":1440000000},{"date":"2020-03-27","value":52.647102,"marketCap":1428000000},{"date":"2020-04-03","value":52.35216,"marketCap":1420000000},{"date":"2020-04-09","value":51.614806,"marketCap":1400000000},{"date":"2020-04-17","value":52.35216,"marketCap":1420000000},{"date":"2020-04-24","value":52.794573,"marketCap":1432000000},{"date":"2020-04-29","value":52.35216,"marketCap":1420000000},{"date":"2020-05-08","value":49.845156,"marketCap":1352000000},{"date":"2020-05-15","value":51.319864,"marketCap":1392000000},{"date":"2020-05-22","value":51.614806,"marketCap":1400000000},{"date":"2020-05-29","value":51.614806,"marketCap":1400000000},{"date":"2020-06-05","value":50.877452,"marketCap":1380000000},{"date":"2020-06-12","value":49.992626,"marketCap":1356000000},{"date":"2020-06-19","value":51.909748,"marketCap":1408000000},{"date":"2020-06-26","value":48.914475,"marketCap":1300000000},{"date":"2020-07-03","value":50.871054,"marketCap":1352000000},{"date":"2020-07-10","value":49.667005,"marketCap":1320000000},{"date":"2020-07-17","value":50.871054,"marketCap":1352000000},{"date":"2020-07-24","value":60.202431,"marketCap":1600000000},{"date":"2020-07-31","value":60.051925,"marketCap":1596000000},{"date":"2020-08-07","value":58.69737,"marketCap":1560000000},{"date":"2020-08-14","value":58.095346,"marketCap":1544000000},{"date":"2020-08-21","value":57.192309,"marketCap":1520000000},{"date":"2020-08-28","value":53.580163,"marketCap":1424000000},{"date":"2020-09-04","value":54.4832,"marketCap":1448000000},{"date":"2020-09-11","value":54.182188,"marketCap":1440000000},{"date":"2020-09-18","value":54.182188,"marketCap":1440000000},{"date":"2020-09-25","value":51.924596,"marketCap":1380000000},{"date":"2020-09-30","value":52.225609,"marketCap":1388000000},{"date":"2020-10-09","value":47.55992,"marketCap":1264000000},{"date":"2020-10-16","value":49.667005,"marketCap":1320000000},{"date":"2020-10-23","value":47.409414,"marketCap":1260000000},{"date":"2020-10-30","value":47.409414,"marketCap":1260000000},{"date":"2020-11-06","value":47.55992,"marketCap":1264000000},{"date":"2020-11-13","value":49.667005,"marketCap":1320000000},{"date":"2020-11-20","value":46.656884,"marketCap":1240000000},{"date":"2020-11-27","value":50.030358,"marketCap":1236000000},{"date":"2020-12-04","value":46.954058,"marketCap":1160000000},{"date":"2020-12-11","value":46.792147,"marketCap":1156000000},{"date":"2020-12-18","value":56.992512,"marketCap":1408000000},{"date":"2020-12-24","value":55.211496,"marketCap":1364000000},{"date":"2020-12-31","value":52.297106,"marketCap":1292000000},{"date":"2021-01-08","value":49.382716,"marketCap":1220000000},{"date":"2021-01-15","value":53.268569,"marketCap":1316000000},{"date":"2021-01-22","value":52.782837,"marketCap":1304000000},{"date":"2021-01-29","value":56.50678,"marketCap":1396000000},{"date":"2021-02-05","value":52.782837,"marketCap":1304000000},{"date":"2021-02-11","value":55.859138,"marketCap":1380000000},{"date":"2021-02-19","value":53.59239,"marketCap":1324000000},{"date":"2021-02-26","value":52.459016,"marketCap":1296000000},{"date":"2021-03-05","value":52.135195,"marketCap":1288000000},{"date":"2021-03-12","value":49.544627,"marketCap":1224000000},{"date":"2021-03-19","value":50.192269,"marketCap":1240000000},{"date":"2021-03-26","value":56.50678,"marketCap":1396000000},{"date":"2021-04-01","value":53.43048,"marketCap":1320000000},{"date":"2021-04-09","value":59.097349,"marketCap":1460000000},{"date":"2021-04-16","value":67.192876,"marketCap":1660000000},{"date":"2021-04-23","value":67.192876,"marketCap":1660000000},{"date":"2021-04-30","value":66.545234,"marketCap":1644000000},{"date":"2021-05-07","value":64.764218,"marketCap":1600000000},{"date":"2021-05-14","value":65.249949,"marketCap":1612000000},{"date":"2021-05-21","value":65.088039,"marketCap":1608000000},{"date":"2021-05-28","value":70.431087,"marketCap":1740000000},{"date":"2021-06-04","value":68.811981,"marketCap":1700000000},{"date":"2021-06-11","value":72.859745,"marketCap":1800000000},{"date":"2021-06-18","value":68.002429,"marketCap":1680000000},{"date":"2021-06-25","value":159.881019,"marketCap":1720000000},{"date":"2021-07-02","value":152.816509,"marketCap":1644000000},{"date":"2021-07-09","value":145.380182,"marketCap":1564000000},{"date":"2021-07-16","value":147.239264,"marketCap":1584000000},{"date":"2021-07-23","value":142.405652,"marketCap":1532000000},{"date":"2021-07-30","value":159.509202,"marketCap":1716000000},{"date":"2021-08-06","value":162.111917,"marketCap":1744000000},{"date":"2021-08-13","value":160.252835,"marketCap":1724000000},{"date":"2021-08-20","value":148.726529,"marketCap":1600000000},{"date":"2021-08-27","value":148.726529,"marketCap":1600000000},{"date":"2021-09-03","value":196.690835,"marketCap":2116000000},{"date":"2021-09-10","value":183.677263,"marketCap":1976000000},{"date":"2021-09-17","value":146.867447,"marketCap":1580000000},{"date":"2021-09-24","value":131.994795,"marketCap":1420000000},{"date":"2021-09-30","value":126.41755,"marketCap":1360000000},{"date":"2021-10-08","value":158.021937,"marketCap":1700000000},{"date":"2021-10-15","value":163.599182,"marketCap":1760000000},{"date":"2021-10-22","value":155.791039,"marketCap":1676000000},{"date":"2021-10-29","value":156.906488,"marketCap":1688000000},{"date":"2021-11-05","value":188.882692,"marketCap":2032000000},{"date":"2021-11-12","value":188.510876,"marketCap":2028000000},{"date":"2021-11-19","value":185.908161,"marketCap":2000000000},{"date":"2021-11-26","value":185.536345,"marketCap":1996000000},{"date":"2021-12-03","value":300.219367,"marketCap":1916000000},{"date":"2021-12-10","value":300.84613,"marketCap":1920000000},{"date":"2021-12-17","value":261.360075,"marketCap":1668000000},{"date":"2021-12-24","value":265.747415,"marketCap":1696000000},{"date":"2021-12-31","value":376.057662,"marketCap":2400000000},{"date":"2022-01-07","value":324.663115,"marketCap":2072000000},{"date":"2022-01-14","value":332.184268,"marketCap":2120000000},{"date":"2022-01-21","value":327.796929,"marketCap":2092000000},{"date":"2022-01-28","value":249.451583,"marketCap":1592000000},{"date":"2022-02-04","value":268.254466,"marketCap":1712000000},{"date":"2022-02-11","value":26.637418,"marketCap":170000000},{"date":"2022-02-18","value":22.250078,"marketCap":142000000},{"date":"2022-02-25","value":16.609213,"marketCap":106000000},{"date":"2022-03-04","value":15.042306,"marketCap":96000000},{"date":"2022-03-11","value":14.916954,"marketCap":95200000},{"date":"2022-03-18","value":14.164839,"marketCap":90400000},{"date":"2022-03-25","value":14.352867,"marketCap":91600000},{"date":"2022-04-01","value":20.996553,"marketCap":134000000},{"date":"2022-04-08","value":18.17612,"marketCap":116000000},{"date":"2022-04-14","value":16.295832,"marketCap":104000000},{"date":"2022-04-22","value":15.48104,"marketCap":98800000},{"date":"2022-04-29","value":15.104983,"marketCap":96400000},{"date":"2022-05-06","value":14.164839,"marketCap":90400000},{"date":"2022-05-13","value":14.415544,"marketCap":92000000},{"date":"2022-05-20","value":14.352867,"marketCap":91600000},{"date":"2022-05-27","value":13.726105,"marketCap":87600000},{"date":"2022-06-02","value":13.726105,"marketCap":87600000},{"date":"2022-06-10","value":14.728925,"marketCap":94000000},{"date":"2022-06-17","value":15.293012,"marketCap":97600000},{"date":"2022-06-24","value":16.609213,"marketCap":106000000},{"date":"2022-06-30","value":4.687018,"marketCap":91200000},{"date":"2022-07-08","value":7.400555,"marketCap":144000000},{"date":"2022-07-15","value":6.269915,"marketCap":122000000},{"date":"2022-07-22","value":6.475486,"marketCap":126000000},{"date":"2022-07-29","value":5.015932,"marketCap":97600000},{"date":"2022-08-05","value":5.09816,"marketCap":99200000},{"date":"2022-08-12","value":4.933703,"marketCap":96000000},{"date":"2022-08-19","value":5.077603,"marketCap":98800000},{"date":"2022-08-26","value":4.645904,"marketCap":90400000},{"date":"2022-09-02","value":4.60479,"marketCap":89600000},{"date":"2022-09-09","value":4.625347,"marketCap":90000000},{"date":"2022-09-16","value":4.502004,"marketCap":87600000},{"date":"2022-09-23","value":4.275876,"marketCap":83200000},{"date":"2022-09-30","value":3.67972,"marketCap":71600000},{"date":"2022-10-07","value":3.782506,"marketCap":73600000},{"date":"2022-10-14","value":3.659163,"marketCap":71200000},{"date":"2022-10-21","value":3.67972,"marketCap":71600000},{"date":"2022-10-28","value":3.638606,"marketCap":70800000},{"date":"2022-11-04","value":3.761949,"marketCap":73200000},{"date":"2022-11-11","value":4.111419,"marketCap":80000000},{"date":"2022-11-18","value":4.419776,"marketCap":86000000},{"date":"2022-11-25","value":5.315615,"marketCap":84800000},{"date":"2022-12-02","value":5.466057,"marketCap":87200000},{"date":"2022-12-09","value":5.49113,"marketCap":87600000},{"date":"2022-12-16","value":4.964583,"marketCap":79200000},{"date":"2022-12-23","value":4.964583,"marketCap":79200000},{"date":"2022-12-30","value":4.814142,"marketCap":76800000},{"date":"2023-01-06","value":5.21532,"marketCap":83200000},{"date":"2023-01-13","value":4.914436,"marketCap":78400000},{"date":"2023-01-20","value":4.839215,"marketCap":77200000},{"date":"2023-01-27","value":4.538331,"marketCap":72400000},{"date":"2023-02-03","value":5.014731,"marketCap":80000000},{"date":"2023-02-10","value":5.014731,"marketCap":80000000},{"date":"2023-02-17","value":5.140099,"marketCap":82000000},{"date":"2023-02-24","value":4.864289,"marketCap":77600000},{"date":"2023-03-03","value":4.688773,"marketCap":74800000},{"date":"2023-03-10","value":4.262521,"marketCap":68000000},{"date":"2023-03-17","value":4.638626,"marketCap":74000000},{"date":"2023-03-24","value":4.387889,"marketCap":70000000},{"date":"2023-03-31","value":4.513258,"marketCap":72000000},{"date":"2023-04-06","value":4.488184,"marketCap":71600000},{"date":"2023-04-14","value":4.412963,"marketCap":70400000},{"date":"2023-04-21","value":3.786122,"marketCap":60400000},{"date":"2023-04-28","value":4.237448,"marketCap":67600000},{"date":"2023-05-05","value":4.46311,"marketCap":71200000},{"date":"2023-05-12","value":4.46311,"marketCap":71200000},{"date":"2023-05-19","value":4.262521,"marketCap":68000000},{"date":"2023-05-25","value":4.262521,"marketCap":68000000},{"date":"2023-06-02","value":4.237448,"marketCap":67600000},{"date":"2023-06-09","value":3.886416,"marketCap":62000000},{"date":"2023-06-16","value":4.162227,"marketCap":66400000},{"date":"2023-06-23","value":3.63568,"marketCap":58000000},{"date":"2023-06-30","value":14.923858,"marketCap":58800000},{"date":"2023-07-07","value":16.751269,"marketCap":66000000},{"date":"2023-07-14","value":15.736041,"marketCap":62000000},{"date":"2023-07-21","value":15.736041,"marketCap":62000000},{"date":"2023-07-28","value":16.345178,"marketCap":64400000},{"date":"2023-08-04","value":18.274112,"marketCap":72000000},{"date":"2023-08-11","value":22.335025,"marketCap":88000000},{"date":"2023-08-18","value":30.964467,"marketCap":122000000},{"date":"2023-08-25","value":31.979695,"marketCap":126000000},{"date":"2023-09-01","value":31.472081,"marketCap":124000000},{"date":"2023-09-08","value":16.446701,"marketCap":64800000},{"date":"2023-09-15","value":16.142132,"marketCap":63600000},{"date":"2023-09-22","value":16.040609,"marketCap":63200000},{"date":"2023-09-29","value":16.345178,"marketCap":64400000},{"date":"2023-10-06","value":16.345178,"marketCap":64400000},{"date":"2023-10-13","value":18.57868,"marketCap":73200000},{"date":"2023-10-20","value":17.360406,"marketCap":68400000},{"date":"2023-10-27","value":17.86802,"marketCap":70400000},{"date":"2023-11-03","value":18.274112,"marketCap":72000000},{"date":"2023-11-10","value":18.172589,"marketCap":71600000},{"date":"2023-11-17","value":19.390863,"marketCap":76400000},{"date":"2023-11-24","value":18.274112,"marketCap":72000000},{"date":"2023-12-01","value":8.630853,"marketCap":77600000},{"date":"2023-12-08","value":8.675342,"marketCap":78000000},{"date":"2023-12-15","value":8.897787,"marketCap":80000000},{"date":"2023-12-22","value":8.942276,"marketCap":80400000},{"date":"2023-12-29","value":9.16472,"marketCap":82400000},{"date":"2024-01-05","value":8.675342,"marketCap":78000000},{"date":"2024-01-12","value":9.031253,"marketCap":81200000},{"date":"2024-01-19","value":10.01001,"marketCap":90000000},{"date":"2024-01-26","value":10.543877,"marketCap":94800000},{"date":"2024-02-02","value":12.456901,"marketCap":112000000},{"date":"2024-02-09","value":13.791569,"marketCap":124000000},{"date":"2024-02-16","value":14.681348,"marketCap":132000000},{"date":"2024-02-23","value":15.348682,"marketCap":138000000},{"date":"2024-03-01","value":15.348682,"marketCap":138000000},{"date":"2024-03-08","value":14.681348,"marketCap":132000000},{"date":"2024-03-15","value":15.348682,"marketCap":138000000},{"date":"2024-03-22","value":15.571127,"marketCap":140000000},{"date":"2024-03-28","value":15.126237,"marketCap":136000000},{"date":"2024-04-05","value":15.571127,"marketCap":140000000},{"date":"2024-04-12","value":12.456901,"marketCap":112000000},{"date":"2024-04-19","value":13.569125,"marketCap":122000000},{"date":"2024-04-26","value":13.34668,"marketCap":120000000},{"date":"2024-05-03","value":13.791569,"marketCap":124000000},{"date":"2024-05-10","value":13.791569,"marketCap":124000000},{"date":"2024-05-17","value":13.791569,"marketCap":124000000},{"date":"2024-05-24","value":14.014014,"marketCap":126000000},{"date":"2024-05-31","value":14.903793,"marketCap":134000000},{"date":"2024-06-07","value":14.903793,"marketCap":134000000},{"date":"2024-06-14","value":14.014014,"marketCap":126000000},{"date":"2024-06-21","value":14.903793,"marketCap":134000000},{"date":"2024-06-28","value":8.219916,"marketCap":122000000},{"date":"2024-07-05","value":7.950411,"marketCap":118000000},{"date":"2024-07-12","value":7.680906,"marketCap":114000000},{"date":"2024-07-19","value":8.219916,"marketCap":122000000},{"date":"2024-07-26","value":6.495082,"marketCap":96400000},{"date":"2024-08-02","value":7.276647,"marketCap":108000000},{"date":"2024-08-09","value":6.602884,"marketCap":98000000},{"date":"2024-08-16","value":7.007142,"marketCap":104000000},{"date":"2024-08-23","value":6.683735,"marketCap":99200000},{"date":"2024-08-30","value":7.141895,"marketCap":106000000},{"date":"2024-09-06","value":6.737636,"marketCap":100000000},{"date":"2024-09-13","value":8.354669,"marketCap":124000000},{"date":"2024-09-20","value":8.89368,"marketCap":132000000},{"date":"2024-09-27","value":8.085164,"marketCap":120000000},{"date":"2024-10-04","value":7.680906,"marketCap":114000000},{"date":"2024-10-10","value":7.680906,"marketCap":114000000},{"date":"2024-10-18","value":7.950411,"marketCap":118000000},{"date":"2024-10-25","value":7.950411,"marketCap":118000000},{"date":"2024-11-01","value":9.028433,"marketCap":134000000},{"date":"2024-11-08","value":8.219916,"marketCap":122000000},{"date":"2024-11-15","value":8.085164,"marketCap":120000000},{"date":"2024-11-22","value":7.815658,"marketCap":116000000},{"date":"2024-11-29","value":23.870418,"marketCap":112000000},{"date":"2024-12-06","value":23.870418,"marketCap":112000000},{"date":"2024-12-13","value":23.44416,"marketCap":110000000},{"date":"2024-12-20","value":22.591645,"marketCap":106000000},{"date":"2024-12-27","value":24.296675,"marketCap":114000000},{"date":"2025-01-03","value":37.936914,"marketCap":178000000},{"date":"2025-01-10","value":40.494459,"marketCap":190000000},{"date":"2025-01-17","value":40.494459,"marketCap":190000000},{"date":"2025-01-24","value":134.697357,"marketCap":632000000},{"date":"2025-01-28","value":123.614663,"marketCap":580000000},{"date":"2025-02-07","value":114.236999,"marketCap":536000000},{"date":"2025-02-14","value":242.966752,"marketCap":1140000000},{"date":"2025-02-21","value":536.231884,"marketCap":2516000000},{"date":"2025-02-28","value":362.318841,"marketCap":1700000000},{"date":"2025-03-05","value":409.207161,"marketCap":1920000000}]}],"industryCompare":{"bkCode":"BK1162","name":"Technology Distributors","current":7.862263,"rank":26,"totalCount":29,"items":[{"symbol":"00529","name":"SIS INT'L","value":3.935424,"marketCap":400271999},{"symbol":"00595","name":"AV CONCEPT HOLD","value":3.089052,"marketCap":413441802},{"symbol":"01184","name":"S.A.S. DRAGON","value":5.680357,"marketCap":2628517248},{"symbol":"01013","name":"WAI CHUN GROUP","value":-0.855646,"marketCap":29412848},{"symbol":"01213","name":"MOBICON GROUP","value":-5.931198,"marketCap":45000000},{"symbol":"03991","name":"CHANGHONG JH","value":4.705483,"marketCap":1696543200},{"symbol":"00110","name":"CHINA FORTUNE","value":-3.251411,"marketCap":45640059},{"symbol":"02336","name":"SHUOAO INTL","value":-24.757681,"marketCap":172511522},{"symbol":"00856","name":"VSTECS","value":10.161038,"marketCap":8873278787},{"symbol":"08167","name":"NEO TELEMEDIA","value":-0.774164,"marketCap":199965871},{"symbol":"08106","name":"SHENGHUA LANDE","value":-1.178752240667744,"marketCap":48628432},{"symbol":"08205","name":"JIAODA WITHUB","value":-41.59797124566031,"marketCap":196800000},{"symbol":"00854","name":"WILLAS-ARRAY","value":-1.691118109335816,"marketCap":230254342.64},{"symbol":"08113","name":"V&V TECH","value":-15.153182,"marketCap":81402894},{"symbol":"01822","name":"CHINA WOOD INT","value":0.094898,"marketCap":119253608},{"symbol":"01335","name":"SHEEN TAI","value":-18.586565,"marketCap":321305952},{"symbol":"03638","name":"HUNLICAR GROUP","value":7.946187,"marketCap":387893112},{"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":9.455228185992047,"marketCap":2339664607},{"symbol":"01362","name":"SIS MOBILE","value":12.464387,"marketCap":105000000},{"symbol":"02166","name":"SMART-CORE","value":7.832838,"marketCap":742412027},{"symbol":"01410","name":"EDVANCE INTL","value":5.724154,"marketCap":200843400},{"symbol":"08379","name":"PRIME INTEL","value":-20.659971,"marketCap":172800000},{"symbol":"06036","name":"APEX ACE HLDG","value":188.784334,"marketCap":811583850},{"symbol":"01723","name":"HK ASIA HLDGS","value":409.207161,"marketCap":1920000000},{"symbol":"01942","name":"MOG DIGITECH","value":-7.706340076366518,"marketCap":949146979},{"symbol":"01473","name":"PANGAEA CONNECT","value":-220.546667,"marketCap":148869000},{"symbol":"02350","name":"MTT GROUP","value":-6.509852,"marketCap":225000000}]}}}}