COWELL

30.550

+0.3501.16%

Volume:5.74M

Turnover:176.91M

Market Cap:26.33B

PE:71.41

High:31.400

Open:30.150

Low:30.150

Close:30.200

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/01415/analysis"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"01415"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01415\",,,,,undefined,":{"symbol":"01415","market":"HK","secType":"STK","nameCN":"COWELL","latestPrice":30.55,"timestamp":1741248512026,"preClose":30.2,"halted":0,"volume":5741194,"delay":0,"changeRate":0.011589,"change":0.35,"floatShares":861999999,"shares":861999999,"eps":0.3885231,"lyrEps":0.427803,"pbRate":8,"amount":176907737,"amplitude":0.041391,"volumeRatio":2.053169,"dividePrice":0.243064,"prevYearClose":28.3,"fiveDayClose":32,"twentyDayClose":28.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01415\",,,,,undefined,":{"symbol":"01415","floatShares":861999999,"roa":"3.87%","roe":"11.32%","lyrEps":0.427803,"volumeRatio":2.053169,"shares":861999999,"dividePrice":0.243064,"high":31.4,"amplitude":0.041391,"preClose":30.2,"low":30.15,"week52Low":15.4,"pbRate":"8.00","psRate":"2.96","week52High":33.55,"institutionHeld":0,"latestPrice":30.55,"committee":-0.6,"eps":0.4278029555118508,"divideRate":0.007952,"volume":5741194,"delay":0,"ttmEps":0.3885230991674505,"open":30.15,"prevYearClose":28.3,"prevWeekClose":29.9,"prevMonthClose":29.9,"prevQuarterClose":28.3,"fiveDayClose":32,"twentyDayClose":28.5,"sixtyDayClose":27.5},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/01415\",params:#limit:5,,,undefined,":[{"date":"2024-08-15","symbol":"01415","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1723685400000,"name":null,"time":"Post Market","dateTimestamp":1723651200000,"actualEps":null},{"date":"2024-03-21","symbol":"01415","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1710984600000,"name":null,"time":"","dateTimestamp":1710950400000,"actualEps":null},{"date":"2023-08-10","symbol":"01415","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1691631000000,"name":null,"time":"","dateTimestamp":1691596800000,"actualEps":null},{"date":"2023-03-23","symbol":"01415","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1679535000000,"name":null,"time":"","dateTimestamp":1679500800000,"actualEps":null},{"date":"2022-08-11","symbol":"01415","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1660181400000,"name":null,"time":"","dateTimestamp":1660147200000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"01415\",market:\"HK\",,,undefined,":[{"executeDate":"2017-05-19","recordDate":"2017-05-22","paymentDate":"2017-06-07","value":0.07977,"currency":"HKD"},{"executeDate":"2017-08-23","recordDate":"2017-08-24","paymentDate":"2017-09-11","value":0.017179,"currency":"HKD"},{"executeDate":"2018-05-21","recordDate":"2018-05-23","paymentDate":"2018-06-07","value":0.051553,"currency":"HKD"},{"executeDate":"2019-05-21","recordDate":"2019-05-22","paymentDate":"2019-06-06","value":0.111987,"currency":"HKD"},{"executeDate":"2020-05-26","recordDate":"2020-05-27","paymentDate":"2020-06-11","value":0.223976,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"01415\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.4286,"buy":0.5714,"hold":0,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.5714,"analysts":7,"updateTime":1728230400000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/01415\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"01415","date":"2025-03-05","current":75.142915,"percent":0.99513,"low":5.323813,"twenty":11.210581,"median":22.025527,"eighty":35.879275,"high":80.974815,"avg":25.997496,"sd":17.240816,"marketCap":26046859760},"quantilePoints":[{"date":"2020-03-06","current":10.895218,"twenty":11.639417,"median":12.481932,"eighty":13.943379,"marketCap":1455158250},{"date":"2020-03-13","current":9.3368,"twenty":11.327759,"median":12.450508,"eighty":13.660778,"marketCap":1247278500},{"date":"2020-03-20","current":8.046399,"twenty":10.963451,"median":12.253685,"eighty":13.391131,"marketCap":1072659510},{"date":"2020-03-27","current":7.327323,"twenty":9.899102,"median":11.963263,"eighty":13.153862,"marketCap":1663038000},{"date":"2020-04-03","current":6.813198,"twenty":8.796647,"median":11.795361,"eighty":13.076431,"marketCap":1546625340},{"date":"2020-04-09","current":7.252572,"twenty":7.897931,"median":11.707847,"eighty":13.04766,"marketCap":1646407620},{"date":"2020-04-17","current":7.694563,"twenty":7.54031,"median":11.644423,"eighty":12.957131,"marketCap":1746189900},{"date":"2020-04-24","current":7.547737,"twenty":7.547737,"median":11.494031,"eighty":12.955647,"marketCap":1712929140},{"date":"2020-04-29","current":7.621409,"twenty":7.548012,"median":11.343388,"eighty":12.920008,"marketCap":1729559520},{"date":"2020-05-08","current":8.536188,"twenty":7.544766,"median":11.080082,"eighty":12.860912,"marketCap":1937439270},{"date":"2020-05-15","current":8.719818,"twenty":7.548012,"median":10.754774,"eighty":12.829742,"marketCap":1979015220},{"date":"2020-05-22","current":8.274933,"twenty":7.548417,"median":9.959919,"eighty":12.737869,"marketCap":1879232940},{"date":"2020-05-29","current":5.751511,"twenty":7.527614,"median":9.587294,"eighty":12.657953,"marketCap":1305484830},{"date":"2020-06-05","current":5.862933,"twenty":7.392061,"median":8.866645,"eighty":12.572374,"marketCap":1330430400},{"date":"2020-06-12","current":5.936196,"twenty":7.253453,"median":8.755253,"eighty":12.512849,"marketCap":1347060780},{"date":"2020-06-19","current":6.412566,"twenty":6.945759,"median":8.684385,"eighty":12.477385,"marketCap":1455158250},{"date":"2020-06-26","current":7.255164,"twenty":6.887286,"median":8.573687,"eighty":12.459069,"marketCap":1646407620},{"date":"2020-07-03","current":10.773139,"twenty":6.895798,"median":8.574141,"eighty":12.457203,"marketCap":2444665860},{"date":"2020-07-10","current":12.93371,"twenty":6.924267,"median":8.719925,"eighty":12.495573,"marketCap":2935262070},{"date":"2020-07-17","current":12.122951,"twenty":6.932235,"median":8.793752,"eighty":12.495573,"marketCap":2752327890},{"date":"2020-07-24","current":11.209995,"twenty":7.004515,"median":9.265546,"eighty":12.459133,"marketCap":2544448140},{"date":"2020-07-31","current":12.312095,"twenty":7.188276,"median":9.837787,"eighty":12.457203,"marketCap":2793903840},{"date":"2020-08-07","current":6.403749,"twenty":7.188276,"median":9.848173,"eighty":12.495573,"marketCap":2810534220},{"date":"2020-08-14","current":6.024626,"twenty":6.895798,"median":9.3368,"eighty":12.459133,"marketCap":2644230420},{"date":"2020-08-21","current":5.835263,"twenty":6.617506,"median":8.830198,"eighty":12.457203,"marketCap":2561078520},{"date":"2020-08-28","current":6.024727,"twenty":6.405031,"median":8.720032,"eighty":12.448932,"marketCap":2644230420},{"date":"2020-09-04","current":5.816257,"twenty":6.10449,"median":8.629263,"eighty":12.430976,"marketCap":2552763330},{"date":"2020-09-11","current":5.323813,"twenty":6.051342,"median":8.536188,"eighty":12.376999,"marketCap":2336568390},{"date":"2020-09-18","current":5.683933,"twenty":6.024646,"median":8.515782,"eighty":12.340466,"marketCap":2494557000},{"date":"2020-09-25","current":6.195494,"twenty":6.009455,"median":8.35034,"eighty":12.30966,"marketCap":2719067130},{"date":"2020-09-30","current":6.403914,"twenty":6.00951,"median":8.240466,"eighty":12.302354,"marketCap":2810534220},{"date":"2020-10-09","current":10.723741,"twenty":6.021607,"median":8.35034,"eighty":12.225945,"marketCap":4706397540},{"date":"2020-10-16","current":9.681607,"twenty":6.024707,"median":8.515782,"eighty":12.139851,"marketCap":4249062090},{"date":"2020-10-23","current":7.161773,"twenty":6.024926,"median":8.426389,"eighty":12.056302,"marketCap":3143141820},{"date":"2020-10-30","current":6.437828,"twenty":6.036176,"median":8.274933,"eighty":12.027272,"marketCap":2827164600},{"date":"2020-11-06","current":7.15976,"twenty":6.043703,"median":8.058807,"eighty":11.985569,"marketCap":3143685376},{"date":"2020-11-13","current":7.881494,"twenty":6.066539,"median":7.914745,"eighty":11.928229,"marketCap":3460555520},{"date":"2020-11-20","current":8.357469,"twenty":6.08178,"median":8.011611,"eighty":11.877758,"marketCap":3669022720},{"date":"2020-11-27","current":8.68232,"twenty":6.093001,"median":8.071743,"eighty":11.843701,"marketCap":3810780416},{"date":"2020-12-04","current":11.095317,"twenty":6.100519,"median":8.240466,"eighty":11.824451,"marketCap":4869793792},{"date":"2020-12-11","current":11.057583,"twenty":6.100675,"median":8.318289,"eighty":11.790689,"marketCap":4853407416},{"date":"2020-12-18","current":11.112717,"twenty":6.111963,"median":8.391929,"eighty":11.76443,"marketCap":4878424980},{"date":"2020-12-24","current":11.074325,"twenty":6.127117,"median":8.515782,"eighty":11.751263,"marketCap":4861746604},{"date":"2020-12-31","current":11.095994,"twenty":6.15001,"median":8.534367,"eighty":11.736439,"marketCap":4871837792},{"date":"2021-01-08","current":11.169588,"twenty":11.068734,"median":11.095994,"eighty":11.170994,"marketCap":4905794544},{"date":"2021-01-15","current":11.135027,"twenty":11.076174,"median":11.134862,"eighty":11.159847,"marketCap":4889108168},{"date":"2021-01-22","current":11.174631,"twenty":11.088126,"median":11.134697,"eighty":11.160538,"marketCap":4905794544},{"date":"2021-01-29","current":11.097474,"twenty":11.080178,"median":11.118542,"eighty":11.153813,"marketCap":4872713792},{"date":"2021-02-05","current":11.87886,"twenty":11.089951,"median":11.118621,"eighty":11.153813,"marketCap":5214805000},{"date":"2021-02-11","current":11.212675,"twenty":11.096586,"median":11.134697,"eighty":11.17402,"marketCap":4922775920},{"date":"2021-02-19","current":12.731823,"twenty":11.097803,"median":11.137102,"eighty":11.207922,"marketCap":5590270960},{"date":"2021-02-26","current":11.662481,"twenty":11.099265,"median":11.151217,"eighty":11.251889,"marketCap":5123024432},{"date":"2021-03-05","current":10.209269,"twenty":11.097803,"median":11.15157,"eighty":11.358726,"marketCap":4488904144},{"date":"2021-03-12","current":9.315222,"twenty":11.076881,"median":11.137906,"eighty":11.261822,"marketCap":4096750808},{"date":"2021-03-19","current":10.398805,"twenty":10.816445,"median":11.134697,"eighty":11.251889,"marketCap":4572341024},{"date":"2021-03-26","current":12.076876,"twenty":10.556007,"median":11.126949,"eighty":11.261822,"marketCap":3979939176},{"date":"2021-04-01","current":12.115318,"twenty":10.577803,"median":11.136064,"eighty":11.413907,"marketCap":3996626552},{"date":"2021-04-09","current":12.03639,"twenty":10.684818,"median":11.138711,"eighty":11.721628,"marketCap":3971595488},{"date":"2021-04-16","current":11.391476,"twenty":10.937013,"median":11.152461,"eighty":11.747136,"marketCap":3754659600},{"date":"2021-04-23","current":11.633829,"twenty":11.057778,"median":11.169588,"eighty":11.826425,"marketCap":3829752792},{"date":"2021-04-30","current":11.725302,"twenty":11.068734,"median":11.174757,"eighty":11.785417,"marketCap":3863127544},{"date":"2021-05-07","current":11.143208,"twenty":11.076174,"median":11.19432,"eighty":11.747734,"marketCap":3671222720},{"date":"2021-05-14","current":10.282447,"twenty":10.913673,"median":11.173867,"eighty":11.724704,"marketCap":3387537328},{"date":"2021-05-21","current":10.61371,"twenty":10.622363,"median":11.162046,"eighty":11.708771,"marketCap":3496005272},{"date":"2021-05-28","current":11.100261,"twenty":10.592166,"median":11.154504,"eighty":11.683998,"marketCap":3654535344},{"date":"2021-06-04","current":11.588543,"twenty":10.622363,"median":11.173867,"eighty":11.683998,"marketCap":3813065416},{"date":"2021-06-11","current":11.760287,"twenty":10.636258,"median":11.19432,"eighty":11.731367,"marketCap":3871471232},{"date":"2021-06-18","current":11.325576,"twenty":10.661336,"median":11.210087,"eighty":11.725103,"marketCap":3729628536},{"date":"2021-06-25","current":13.304662,"twenty":10.799429,"median":11.232108,"eighty":11.777164,"marketCap":4380436200},{"date":"2021-07-02","current":12.636581,"twenty":10.972499,"median":11.253301,"eighty":11.827438,"marketCap":4163500312},{"date":"2021-07-09","current":12.609683,"twenty":11.018681,"median":11.325576,"eighty":11.940893,"marketCap":4155156624},{"date":"2021-07-16","current":12.635264,"twenty":11.057581,"median":11.386906,"eighty":12.081091,"marketCap":4163500312},{"date":"2021-07-23","current":11.872557,"twenty":11.057909,"median":11.401647,"eighty":12.093975,"marketCap":3913189672},{"date":"2021-07-30","current":10.957831,"twenty":11.018681,"median":11.386906,"eighty":12.081091,"marketCap":3612816904},{"date":"2021-08-06","current":12.566874,"twenty":10.972499,"median":11.391476,"eighty":12.081091,"marketCap":4146812936},{"date":"2021-08-13","current":14.320179,"twenty":11.018681,"median":11.407777,"eighty":12.270295,"marketCap":4096750808},{"date":"2021-08-20","current":15.123323,"twenty":11.057581,"median":11.444565,"eighty":12.336174,"marketCap":4330374072},{"date":"2021-08-27","current":17.049606,"twenty":11.057909,"median":11.502816,"eighty":12.566874,"marketCap":4881057480},{"date":"2021-09-03","current":18.517398,"twenty":11.075951,"median":11.534035,"eighty":12.63567,"marketCap":5289898192},{"date":"2021-09-10","current":17.480322,"twenty":11.076323,"median":11.553027,"eighty":12.733005,"marketCap":4997869112},{"date":"2021-09-17","current":14.789618,"twenty":11.079115,"median":11.606868,"eighty":12.966058,"marketCap":4230249816},{"date":"2021-09-24","current":13.762271,"twenty":11.080533,"median":11.633829,"eighty":13.06325,"marketCap":3938220736},{"date":"2021-09-30","current":14.228643,"twenty":11.089951,"median":11.647873,"eighty":13.272581,"marketCap":4071719744},{"date":"2021-10-08","current":13.851523,"twenty":11.096882,"median":11.66085,"eighty":13.482329,"marketCap":3963251800},{"date":"2021-10-15","current":14.124025,"twenty":11.098132,"median":11.673716,"eighty":13.780308,"marketCap":4038344992},{"date":"2021-10-22","current":15.476638,"twenty":11.09941,"median":11.724305,"eighty":13.858481,"marketCap":4422154640},{"date":"2021-10-29","current":17.68219,"twenty":11.100011,"median":11.73603,"eighty":14.144573,"marketCap":5056274928},{"date":"2021-11-05","current":20.149958,"twenty":11.100429,"median":11.781383,"eighty":14.290628,"marketCap":5765488408},{"date":"2021-11-12","current":21.847894,"twenty":11.104369,"median":11.809453,"eighty":14.522805,"marketCap":6257766000},{"date":"2021-11-19","current":27.560236,"twenty":11.112621,"median":11.872557,"eighty":15.080751,"marketCap":7893128848},{"date":"2021-11-26","current":28.72617,"twenty":11.117006,"median":11.91191,"eighty":15.465207,"marketCap":8235220056},{"date":"2021-12-03","current":32.150569,"twenty":11.117865,"median":12.03639,"eighty":15.920927,"marketCap":9211431552},{"date":"2021-12-10","current":35.625223,"twenty":11.118526,"median":12.070548,"eighty":16.565253,"marketCap":10212674112},{"date":"2021-12-17","current":34.622626,"twenty":11.118853,"median":12.093975,"eighty":17.265757,"marketCap":9928988720},{"date":"2021-12-24","current":36.903691,"twenty":11.125399,"median":12.245365,"eighty":17.499344,"marketCap":10579796384},{"date":"2021-12-31","current":38.250169,"twenty":11.134763,"median":12.30028,"eighty":17.678666,"marketCap":10963606032},{"date":"2022-01-07","current":38.130209,"twenty":37.701015,"median":38.250169,"eighty":38.905713,"marketCap":10930231280},{"date":"2022-01-14","current":30.263702,"twenty":34.630392,"median":38.122878,"eighty":38.763089,"marketCap":8660748144},{"date":"2022-01-21","current":28.91975,"twenty":29.339416,"median":36.274802,"eighty":38.518881,"marketCap":8276938496},{"date":"2022-01-28","current":26.272093,"twenty":27.923687,"median":32.166373,"eighty":38.316997,"marketCap":7526006576},{"date":"2022-02-04","current":26.926074,"twenty":27.23192,"median":30.870252,"eighty":38.250169,"marketCap":7709567712},{"date":"2022-02-11","current":23.459664,"twenty":25.926434,"median":29.036063,"eighty":38.130209,"marketCap":6725012528},{"date":"2022-02-18","current":24.414912,"twenty":25.017278,"median":28.542751,"eighty":38.115546,"marketCap":7000354232},{"date":"2022-02-25","current":24.940315,"twenty":24.529697,"median":27.23192,"eighty":37.079218,"marketCap":7158884304},{"date":"2022-03-04","current":23.93677,"twenty":24.529697,"median":26.445883,"eighty":36.274802,"marketCap":6875198912},{"date":"2022-03-11","current":20.995843,"twenty":24.011206,"median":25.926434,"eighty":35.813357,"marketCap":6040830112},{"date":"2022-03-18","current":21.675023,"twenty":23.459664,"median":25.659985,"eighty":32.855944,"marketCap":6232734936},{"date":"2022-03-25","current":17.09884,"twenty":22.249258,"median":25.316007,"eighty":31.476803,"marketCap":6666606712},{"date":"2022-04-01","current":16.46538,"twenty":21.053974,"median":24.978797,"eighty":30.263702,"marketCap":6424639760},{"date":"2022-04-08","current":15.921137,"twenty":20.487384,"median":24.704654,"eighty":29.686061,"marketCap":6216047560},{"date":"2022-04-14","current":15.487026,"twenty":17.361112,"median":24.472304,"eighty":29.238298,"marketCap":6049173800},{"date":"2022-04-22","current":17.06007,"twenty":17.055927,"median":24.285924,"eighty":29.016078,"marketCap":6666606712},{"date":"2022-04-29","current":19.043917,"twenty":17.055926,"median":23.93677,"eighty":28.959561,"marketCap":7442569696},{"date":"2022-05-06","current":17.820444,"twenty":17.067824,"median":23.539045,"eighty":28.76895,"marketCap":6966979480},{"date":"2022-05-13","current":15.194835,"twenty":16.864272,"median":23.26493,"eighty":28.165752,"marketCap":5940705856},{"date":"2022-05-20","current":15.282886,"twenty":16.46538,"median":22.492995,"eighty":27.56059,"marketCap":5974080608},{"date":"2022-05-27","current":14.982742,"twenty":16.095551,"median":21.481548,"eighty":27.23192,"marketCap":5857268976},{"date":"2022-06-02","current":15.375165,"twenty":15.772898,"median":21.053974,"eighty":26.987243,"marketCap":6007671360},{"date":"2022-06-10","current":16.028734,"twenty":15.892627,"median":20.743109,"eighty":26.680953,"marketCap":6266334988},{"date":"2022-06-17","current":15.728908,"twenty":15.745897,"median":19.043917,"eighty":26.341609,"marketCap":6149519156},{"date":"2022-06-24","current":19.615064,"twenty":15.750244,"median":18.625899,"eighty":26.053097,"marketCap":7668124972},{"date":"2022-06-30","current":21.796463,"twenty":15.767259,"median":19.217064,"eighty":25.9552,"marketCap":8518946160},{"date":"2022-07-08","current":24.143493,"twenty":15.787387,"median":19.737555,"eighty":25.828488,"marketCap":9437656040},{"date":"2022-07-15","current":27.30085,"twenty":15.805903,"median":20.74503,"eighty":25.828488,"marketCap":10673738424},{"date":"2022-07-22","current":27.647434,"twenty":15.878416,"median":21.053974,"eighty":26.669977,"marketCap":10807368952},{"date":"2022-07-29","current":29.437254,"twenty":15.924429,"median":21.578285,"eighty":27.404746,"marketCap":11508929224},{"date":"2022-08-05","current":32.325382,"twenty":15.975794,"median":22.162247,"eighty":27.745098,"marketCap":12638230416},{"date":"2022-08-12","current":28.487069,"twenty":16.014253,"median":22.34011,"eighty":28.259516,"marketCap":13106313024},{"date":"2022-08-19","current":30.963648,"twenty":16.024456,"median":22.984621,"eighty":28.94629,"marketCap":14259802308},{"date":"2022-08-26","current":31.58195,"twenty":16.068824,"median":23.499355,"eighty":29.558212,"marketCap":14543995320},{"date":"2022-09-02","current":28.19251,"twenty":16.110332,"median":23.710584,"eighty":29.68805,"marketCap":12989010816},{"date":"2022-09-09","current":30.374394,"twenty":16.128789,"median":23.973988,"eighty":29.962609,"marketCap":13993315776},{"date":"2022-09-16","current":29.064295,"twenty":16.135459,"median":24.209208,"eighty":30.20481,"marketCap":13390732800},{"date":"2022-09-23","current":25.176336,"twenty":16.178369,"median":24.360815,"eighty":30.02114,"marketCap":11599722288},{"date":"2022-09-30","current":20.968811,"twenty":16.304432,"median":24.328869,"eighty":29.838235,"marketCap":9661274152},{"date":"2022-10-07","current":21.186885,"twenty":16.402933,"median":24.209208,"eighty":29.778427,"marketCap":9761738008},{"date":"2022-10-14","current":19.551459,"twenty":16.424379,"median":23.93677,"eighty":29.574773,"marketCap":9008259088},{"date":"2022-10-21","current":20.133428,"twenty":16.466389,"median":23.674864,"eighty":29.540473,"marketCap":9276162704},{"date":"2022-10-28","current":17.262943,"twenty":16.498092,"median":23.459664,"eighty":29.52933,"marketCap":7953388600},{"date":"2022-11-04","current":21.405772,"twenty":16.613206,"median":22.860676,"eighty":29.490334,"marketCap":9862614164},{"date":"2022-11-11","current":24.683779,"twenty":16.677661,"median":23.26493,"eighty":29.362662,"marketCap":11352890328},{"date":"2022-11-18","current":23.448444,"twenty":16.874087,"median":23.499355,"eighty":29.058649,"marketCap":10766826668},{"date":"2022-11-25","current":22.300248,"twenty":16.94131,"median":23.330644,"eighty":29.034798,"marketCap":10230997036},{"date":"2022-12-02","current":23.544557,"twenty":17.054545,"median":23.389544,"eighty":29.021012,"marketCap":10756745952},{"date":"2022-12-09","current":19.946223,"twenty":17.067824,"median":23.207857,"eighty":28.972831,"marketCap":9114750464},{"date":"2022-12-16","current":20.132914,"twenty":17.130294,"median":23.038973,"eighty":28.916763,"marketCap":9198525744},{"date":"2022-12-23","current":19.423015,"twenty":17.257477,"median":22.736731,"eighty":28.886188,"marketCap":8896934736},{"date":"2022-12-30","current":19.879606,"twenty":17.261577,"median":22.564673,"eighty":28.8303,"marketCap":9097995408},{"date":"2023-01-06","current":21.019861,"twenty":17.363844,"median":22.34002,"eighty":28.789739,"marketCap":9633841504},{"date":"2023-01-13","current":23.908551,"twenty":17.439891,"median":22.698386,"eighty":28.602289,"marketCap":10959753488},{"date":"2023-01-20","current":26.45134,"twenty":17.606541,"median":22.854277,"eighty":28.484197,"marketCap":12151395904},{"date":"2023-01-27","current":28.487691,"twenty":17.71374,"median":22.959941,"eighty":28.487691,"marketCap":13091282880},{"date":"2023-02-03","current":29.096153,"twenty":17.720485,"median":23.119129,"eighty":28.811671,"marketCap":13398528528},{"date":"2023-02-10","current":31.33962,"twenty":17.820444,"median":23.297787,"eighty":28.91975,"marketCap":14439516960},{"date":"2023-02-17","current":29.026375,"twenty":17.864949,"median":23.459664,"eighty":29.036063,"marketCap":13364948256},{"date":"2023-02-24","current":28.209934,"twenty":17.884971,"median":23.541801,"eighty":29.02974,"marketCap":12995565264},{"date":"2023-03-03","current":26.056677,"twenty":17.914005,"median":23.639145,"eighty":29.026375,"marketCap":12004947240},{"date":"2023-03-10","current":27.586084,"twenty":27.513285,"median":27.786547,"eighty":28.526313,"marketCap":12710132952},{"date":"2023-03-17","current":30.247032,"twenty":7.322443,"median":11.100261,"eighty":19.901415,"marketCap":13935812880},{"date":"2023-03-24","current":24.863691,"twenty":7.326174,"median":11.112717,"eighty":20.081934,"marketCap":16454333280},{"date":"2023-03-31","current":23.921097,"twenty":7.326422,"median":11.118911,"eighty":20.155436,"marketCap":15830803824},{"date":"2023-04-06","current":23.666466,"twenty":7.326669,"median":11.121479,"eighty":20.425816,"marketCap":15662211664},{"date":"2023-04-14","current":22.988182,"twenty":7.326174,"median":11.137102,"eighty":20.730005,"marketCap":15213291296},{"date":"2023-04-21","current":20.411364,"twenty":7.347467,"median":11.15157,"eighty":20.913812,"marketCap":13507916800},{"date":"2023-04-28","current":19.288616,"twenty":7.363785,"median":11.174631,"eighty":20.913812,"marketCap":12764981376},{"date":"2023-05-05","current":19.19118,"twenty":7.400539,"median":11.207205,"eighty":20.913812,"marketCap":12697441792},{"date":"2023-05-12","current":21.393404,"twenty":7.418111,"median":11.25154,"eighty":20.931059,"marketCap":14132691432},{"date":"2023-05-19","current":23.921662,"twenty":7.460356,"median":11.265245,"eighty":21.041866,"marketCap":15787415160},{"date":"2023-05-25","current":22.599234,"twenty":7.479525,"median":11.317547,"eighty":21.356809,"marketCap":14926283424},{"date":"2023-06-02","current":23.877164,"twenty":7.520007,"median":11.382336,"eighty":21.661344,"marketCap":15764389080},{"date":"2023-06-09","current":20.059947,"twenty":7.530017,"median":11.421531,"eighty":21.747887,"marketCap":13252067356},{"date":"2023-06-16","current":22.6167,"twenty":7.540049,"median":11.4941,"eighty":21.811959,"marketCap":14914938804},{"date":"2023-06-23","current":19.790924,"twenty":7.548343,"median":11.509353,"eighty":21.834073,"marketCap":13065418520},{"date":"2023-06-30","current":18.614986,"twenty":7.586405,"median":11.553027,"eighty":21.840067,"marketCap":12300568864},{"date":"2023-07-07","current":19.683192,"twenty":7.598941,"median":11.619395,"eighty":21.834073,"marketCap":12980158304},{"date":"2023-07-14","current":19.73487,"twenty":7.645316,"median":11.658935,"eighty":21.834073,"marketCap":13014137776},{"date":"2023-07-21","current":17.667425,"twenty":7.652547,"median":11.676612,"eighty":21.834073,"marketCap":11637969160},{"date":"2023-07-28","current":18.519547,"twenty":7.699313,"median":11.724305,"eighty":21.834073,"marketCap":12181640712},{"date":"2023-08-04","current":17.604942,"twenty":7.71406,"median":11.739083,"eighty":21.834073,"marketCap":11586999952},{"date":"2023-08-11","current":20.521241,"twenty":7.718415,"median":11.786483,"eighty":21.834073,"marketCap":11383391120},{"date":"2023-08-18","current":20.851635,"twenty":7.718415,"median":11.859682,"eighty":21.834073,"marketCap":11587272752},{"date":"2023-08-25","current":21.704315,"twenty":7.718415,"median":11.904873,"eighty":21.977373,"marketCap":12079986696},{"date":"2023-09-01","current":23.593888,"twenty":7.718415,"median":12.03639,"eighty":22.19684,"marketCap":13133375128},{"date":"2023-09-08","current":22.024403,"twenty":7.718415,"median":12.076876,"eighty":22.279852,"marketCap":12249888056},{"date":"2023-09-15","current":22.75764,"twenty":7.732753,"median":12.207451,"eighty":22.398432,"marketCap":12640661184},{"date":"2023-09-22","current":24.925591,"twenty":7.753482,"median":12.299919,"eighty":22.448397,"marketCap":13829970704},{"date":"2023-09-29","current":23.883639,"twenty":7.772968,"median":12.338466,"eighty":22.624409,"marketCap":13269296216},{"date":"2023-10-06","current":22.811128,"twenty":7.775213,"median":12.41376,"eighty":22.745095,"marketCap":12674999536},{"date":"2023-10-13","current":26.905303,"twenty":7.796891,"median":12.459037,"eighty":22.880876,"marketCap":14934751464},{"date":"2023-10-20","current":26.384849,"twenty":7.832263,"median":12.570429,"eighty":22.985333,"marketCap":14645910992},{"date":"2023-10-27","current":27.891314,"twenty":7.838527,"median":12.636093,"eighty":23.100973,"marketCap":15478451176},{"date":"2023-11-03","current":28.640348,"twenty":7.857998,"median":12.646097,"eighty":23.198864,"marketCap":15899963944},{"date":"2023-11-10","current":27.860589,"twenty":7.896139,"median":12.732414,"eighty":23.310352,"marketCap":15440329012},{"date":"2023-11-17","current":30.769451,"twenty":7.975243,"median":12.85544,"eighty":23.470054,"marketCap":17023516000},{"date":"2023-11-24","current":30.172247,"twenty":8.065871,"median":12.914979,"eighty":23.561289,"marketCap":16683045680},{"date":"2023-12-01","current":30.730761,"twenty":8.09143,"median":12.961595,"eighty":23.625617,"marketCap":17037976000},{"date":"2023-12-08","current":29.732283,"twenty":8.251849,"median":13.038984,"eighty":23.708279,"marketCap":16475722792},{"date":"2023-12-15","current":34.228882,"twenty":8.354617,"median":13.081601,"eighty":23.781456,"marketCap":18954748300},{"date":"2023-12-22","current":32.342677,"twenty":8.534731,"median":13.188599,"eighty":23.91003,"marketCap":17932469740},{"date":"2023-12-29","current":35.429489,"twenty":8.624791,"median":13.257697,"eighty":23.927705,"marketCap":19636267340},{"date":"2024-01-05","current":32.868773,"twenty":8.70366,"median":13.322751,"eighty":24.026558,"marketCap":18212527830},{"date":"2024-01-12","current":31.828837,"twenty":8.769148,"median":13.453881,"eighty":24.143959,"marketCap":17658048060},{"date":"2024-01-19","current":28.784045,"twenty":8.928663,"median":13.629366,"eighty":24.233913,"marketCap":15969017376},{"date":"2024-01-26","current":26.653855,"twenty":9.061647,"median":13.807116,"eighty":24.465073,"marketCap":14774753256},{"date":"2024-02-02","current":24.448626,"twenty":9.232475,"median":14.02512,"eighty":24.608668,"marketCap":13564684320},{"date":"2024-02-09","current":28.077694,"twenty":9.301178,"median":14.067752,"eighty":24.822399,"marketCap":15578058848},{"date":"2024-02-16","current":27.425563,"twenty":9.360754,"median":14.133618,"eighty":24.943507,"marketCap":15219746432},{"date":"2024-02-23","current":27.20175,"twenty":9.44895,"median":14.311537,"eighty":25.134301,"marketCap":15100308960},{"date":"2024-03-01","current":29.05855,"twenty":9.449096,"median":14.509684,"eighty":25.316007,"marketCap":16141121216},{"date":"2024-03-08","current":25.769027,"twenty":9.449096,"median":14.710956,"eighty":25.497292,"marketCap":14298371648},{"date":"2024-03-15","current":24.749668,"twenty":9.481574,"median":14.846804,"eighty":25.591942,"marketCap":13735309280},{"date":"2024-03-22","current":43.268092,"twenty":9.673957,"median":15.000865,"eighty":25.739428,"marketCap":15765746304},{"date":"2024-03-28","current":43.801509,"twenty":9.673957,"median":15.176381,"eighty":25.828871,"marketCap":15970496256},{"date":"2024-04-05","current":39.389906,"twenty":9.651721,"median":15.280355,"eighty":25.989599,"marketCap":14366621632},{"date":"2024-04-12","current":39.256909,"twenty":9.659133,"median":15.37875,"eighty":26.265729,"marketCap":14332580640},{"date":"2024-04-19","current":36.197842,"twenty":9.659133,"median":15.493302,"eighty":26.399055,"marketCap":13206449304},{"date":"2024-04-26","current":41.029223,"twenty":9.673957,"median":15.575956,"eighty":26.567592,"marketCap":14963896692},{"date":"2024-05-03","current":43.059536,"twenty":9.673957,"median":15.697776,"eighty":26.653855,"marketCap":15680525724},{"date":"2024-05-10","current":44.289566,"twenty":9.673957,"median":15.78592,"eighty":26.908918,"marketCap":16125873120},{"date":"2024-05-17","current":45.488067,"twenty":9.673957,"median":15.967599,"eighty":27.05322,"marketCap":16535419104},{"date":"2024-05-24","current":49.014612,"twenty":9.673957,"median":16.107869,"eighty":27.254198,"marketCap":17832314720},{"date":"2024-05-31","current":49.920412,"twenty":9.673957,"median":16.22882,"eighty":27.481136,"marketCap":18180093250},{"date":"2024-06-07","current":48.551018,"twenty":9.673957,"median":16.467903,"eighty":27.56059,"marketCap":17666772970},{"date":"2024-06-14","current":52.44366,"twenty":9.673957,"median":16.679522,"eighty":27.650422,"marketCap":19083376640},{"date":"2024-06-21","current":54.622245,"twenty":9.673957,"median":17.051385,"eighty":27.860589,"marketCap":19859408070},{"date":"2024-06-28","current":57.886592,"twenty":9.673957,"median":17.199437,"eighty":27.98701,"marketCap":21060408990},{"date":"2024-07-05","current":55.174081,"twenty":9.673957,"median":17.289901,"eighty":28.077694,"marketCap":20073872520},{"date":"2024-07-12","current":58.976932,"twenty":9.673957,"median":17.463033,"eighty":28.187458,"marketCap":21452620000},{"date":"2024-07-19","current":55.42277,"twenty":9.673957,"median":17.644869,"eighty":28.242728,"marketCap":20165462800},{"date":"2024-07-26","current":49.308126,"twenty":9.673957,"median":17.697965,"eighty":28.371907,"marketCap":17934390320},{"date":"2024-08-02","current":47.723271,"twenty":9.673957,"median":17.87496,"eighty":28.487691,"marketCap":17376622200},{"date":"2024-08-09","current":50.243982,"twenty":9.837787,"median":17.985354,"eighty":28.573314,"marketCap":18243460750},{"date":"2024-08-16","current":57.90449,"twenty":10.113063,"median":18.36244,"eighty":28.740703,"marketCap":20132195510},{"date":"2024-08-23","current":56.541675,"twenty":10.307282,"median":18.5287,"eighty":28.811671,"marketCap":19660011820},{"date":"2024-08-30","current":56.657571,"twenty":10.447726,"median":18.654393,"eighty":29.026375,"marketCap":19702937610},{"date":"2024-09-06","current":53.094989,"twenty":10.550558,"median":18.7553,"eighty":29.064295,"marketCap":18458089700},{"date":"2024-09-13","current":51.443347,"twenty":10.613126,"median":19.00898,"eighty":29.168174,"marketCap":17900471430},{"date":"2024-09-20","current":53.350918,"twenty":10.682915,"median":19.080727,"eighty":29.438871,"marketCap":18544373280},{"date":"2024-09-27","current":56.925114,"twenty":10.789602,"median":19.318536,"eighty":29.53694,"marketCap":19746323400},{"date":"2024-10-04","current":56.024132,"twenty":10.828945,"median":19.365158,"eighty":29.612279,"marketCap":19402909080},{"date":"2024-10-10","current":58.354341,"twenty":10.948211,"median":19.44246,"eighty":29.731968,"marketCap":20218989090},{"date":"2024-10-18","current":54.729983,"twenty":11.055994,"median":19.553535,"eighty":29.845594,"marketCap":18974083180},{"date":"2024-10-25","current":51.16174,"twenty":11.072437,"median":19.625411,"eighty":30.175442,"marketCap":17729177270},{"date":"2024-11-01","current":57.82438,"twenty":11.078557,"median":19.73487,"eighty":30.224654,"marketCap":20047277930},{"date":"2024-11-08","current":64.7786,"twenty":11.094875,"median":19.805795,"eighty":30.34946,"marketCap":22451234170},{"date":"2024-11-15","current":62.522436,"twenty":11.100178,"median":19.948836,"eighty":30.683156,"marketCap":21697471450},{"date":"2024-11-22","current":58.303565,"twenty":11.112528,"median":20.059947,"eighty":30.772862,"marketCap":20236651590},{"date":"2024-11-29","current":62.259221,"twenty":11.119085,"median":20.144225,"eighty":30.874925,"marketCap":21611540870},{"date":"2024-12-06","current":68.094529,"twenty":11.136687,"median":20.275748,"eighty":31.017672,"marketCap":23630909500},{"date":"2024-12-13","current":68.030167,"twenty":11.151429,"median":20.482012,"eighty":31.358645,"marketCap":23587944210},{"date":"2024-12-20","current":70.910799,"twenty":11.174325,"median":20.648762,"eighty":31.603809,"marketCap":24576145880},{"date":"2024-12-27","current":69.70895,"twenty":11.174832,"median":20.714529,"eighty":31.727312,"marketCap":24146492980},{"date":"2025-01-03","current":69.28597,"twenty":11.174832,"median":20.851635,"eighty":31.889196,"marketCap":24027753420},{"date":"2025-01-10","current":66.75762,"twenty":11.174832,"median":20.907771,"eighty":32.042106,"marketCap":23166543620},{"date":"2025-01-17","current":66.166585,"twenty":11.174832,"median":20.995843,"eighty":32.342469,"marketCap":22979969870},{"date":"2025-01-24","current":67.767787,"twenty":11.174832,"median":21.186885,"eighty":32.870045,"marketCap":23540456940},{"date":"2025-01-28","current":63.788187,"twenty":11.174882,"median":21.264145,"eighty":32.898073,"marketCap":22160796460},{"date":"2025-02-07","current":72.154155,"twenty":11.174782,"median":21.460496,"eighty":33.306655,"marketCap":25055009140},{"date":"2025-02-14","current":73.757632,"twenty":11.174782,"median":21.689669,"eighty":34.170608,"marketCap":25615620360},{"date":"2025-02-21","current":78.228277,"twenty":11.174782,"median":21.810926,"eighty":34.979652,"marketCap":27124958260},{"date":"2025-02-28","current":74.369673,"twenty":11.174782,"median":21.971537,"eighty":35.685846,"marketCap":25788116120},{"date":"2025-03-05","current":75.142915,"twenty":11.210581,"median":22.025527,"eighty":35.879275,"marketCap":26046859760}],"customCompares":[{"symbol":"01415","name":"COWELL","items":[{"date":"2020-03-06","value":10.895218,"marketCap":1455158250},{"date":"2020-03-13","value":9.3368,"marketCap":1247278500},{"date":"2020-03-20","value":8.046399,"marketCap":1072659510},{"date":"2020-03-27","value":7.327323,"marketCap":1663038000},{"date":"2020-04-03","value":6.813198,"marketCap":1546625340},{"date":"2020-04-09","value":7.252572,"marketCap":1646407620},{"date":"2020-04-17","value":7.694563,"marketCap":1746189900},{"date":"2020-04-24","value":7.547737,"marketCap":1712929140},{"date":"2020-04-29","value":7.621409,"marketCap":1729559520},{"date":"2020-05-08","value":8.536188,"marketCap":1937439270},{"date":"2020-05-15","value":8.719818,"marketCap":1979015220},{"date":"2020-05-22","value":8.274933,"marketCap":1879232940},{"date":"2020-05-29","value":5.751511,"marketCap":1305484830},{"date":"2020-06-05","value":5.862933,"marketCap":1330430400},{"date":"2020-06-12","value":5.936196,"marketCap":1347060780},{"date":"2020-06-19","value":6.412566,"marketCap":1455158250},{"date":"2020-06-26","value":7.255164,"marketCap":1646407620},{"date":"2020-07-03","value":10.773139,"marketCap":2444665860},{"date":"2020-07-10","value":12.93371,"marketCap":2935262070},{"date":"2020-07-17","value":12.122951,"marketCap":2752327890},{"date":"2020-07-24","value":11.209995,"marketCap":2544448140},{"date":"2020-07-31","value":12.312095,"marketCap":2793903840},{"date":"2020-08-07","value":6.403749,"marketCap":2810534220},{"date":"2020-08-14","value":6.024626,"marketCap":2644230420},{"date":"2020-08-21","value":5.835263,"marketCap":2561078520},{"date":"2020-08-28","value":6.024727,"marketCap":2644230420},{"date":"2020-09-04","value":5.816257,"marketCap":2552763330},{"date":"2020-09-11","value":5.323813,"marketCap":2336568390},{"date":"2020-09-18","value":5.683933,"marketCap":2494557000},{"date":"2020-09-25","value":6.195494,"marketCap":2719067130},{"date":"2020-09-30","value":6.403914,"marketCap":2810534220},{"date":"2020-10-09","value":10.723741,"marketCap":4706397540},{"date":"2020-10-16","value":9.681607,"marketCap":4249062090},{"date":"2020-10-23","value":7.161773,"marketCap":3143141820},{"date":"2020-10-30","value":6.437828,"marketCap":2827164600},{"date":"2020-11-06","value":7.15976,"marketCap":3143685376},{"date":"2020-11-13","value":7.881494,"marketCap":3460555520},{"date":"2020-11-20","value":8.357469,"marketCap":3669022720},{"date":"2020-11-27","value":8.68232,"marketCap":3810780416},{"date":"2020-12-04","value":11.095317,"marketCap":4869793792},{"date":"2020-12-11","value":11.057583,"marketCap":4853407416},{"date":"2020-12-18","value":11.112717,"marketCap":4878424980},{"date":"2020-12-24","value":11.074325,"marketCap":4861746604},{"date":"2020-12-31","value":11.095994,"marketCap":4871837792},{"date":"2021-01-08","value":11.169588,"marketCap":4905794544},{"date":"2021-01-15","value":11.135027,"marketCap":4889108168},{"date":"2021-01-22","value":11.174631,"marketCap":4905794544},{"date":"2021-01-29","value":11.097474,"marketCap":4872713792},{"date":"2021-02-05","value":11.87886,"marketCap":5214805000},{"date":"2021-02-11","value":11.212675,"marketCap":4922775920},{"date":"2021-02-19","value":12.731823,"marketCap":5590270960},{"date":"2021-02-26","value":11.662481,"marketCap":5123024432},{"date":"2021-03-05","value":10.209269,"marketCap":4488904144},{"date":"2021-03-12","value":9.315222,"marketCap":4096750808},{"date":"2021-03-19","value":10.398805,"marketCap":4572341024},{"date":"2021-03-26","value":12.076876,"marketCap":3979939176},{"date":"2021-04-01","value":12.115318,"marketCap":3996626552},{"date":"2021-04-09","value":12.03639,"marketCap":3971595488},{"date":"2021-04-16","value":11.391476,"marketCap":3754659600},{"date":"2021-04-23","value":11.633829,"marketCap":3829752792},{"date":"2021-04-30","value":11.725302,"marketCap":3863127544},{"date":"2021-05-07","value":11.143208,"marketCap":3671222720},{"date":"2021-05-14","value":10.282447,"marketCap":3387537328},{"date":"2021-05-21","value":10.61371,"marketCap":3496005272},{"date":"2021-05-28","value":11.100261,"marketCap":3654535344},{"date":"2021-06-04","value":11.588543,"marketCap":3813065416},{"date":"2021-06-11","value":11.760287,"marketCap":3871471232},{"date":"2021-06-18","value":11.325576,"marketCap":3729628536},{"date":"2021-06-25","value":13.304662,"marketCap":4380436200},{"date":"2021-07-02","value":12.636581,"marketCap":4163500312},{"date":"2021-07-09","value":12.609683,"marketCap":4155156624},{"date":"2021-07-16","value":12.635264,"marketCap":4163500312},{"date":"2021-07-23","value":11.872557,"marketCap":3913189672},{"date":"2021-07-30","value":10.957831,"marketCap":3612816904},{"date":"2021-08-06","value":12.566874,"marketCap":4146812936},{"date":"2021-08-13","value":14.320179,"marketCap":4096750808},{"date":"2021-08-20","value":15.123323,"marketCap":4330374072},{"date":"2021-08-27","value":17.049606,"marketCap":4881057480},{"date":"2021-09-03","value":18.517398,"marketCap":5289898192},{"date":"2021-09-10","value":17.480322,"marketCap":4997869112},{"date":"2021-09-17","value":14.789618,"marketCap":4230249816},{"date":"2021-09-24","value":13.762271,"marketCap":3938220736},{"date":"2021-09-30","value":14.228643,"marketCap":4071719744},{"date":"2021-10-08","value":13.851523,"marketCap":3963251800},{"date":"2021-10-15","value":14.124025,"marketCap":4038344992},{"date":"2021-10-22","value":15.476638,"marketCap":4422154640},{"date":"2021-10-29","value":17.68219,"marketCap":5056274928},{"date":"2021-11-05","value":20.149958,"marketCap":5765488408},{"date":"2021-11-12","value":21.847894,"marketCap":6257766000},{"date":"2021-11-19","value":27.560236,"marketCap":7893128848},{"date":"2021-11-26","value":28.72617,"marketCap":8235220056},{"date":"2021-12-03","value":32.150569,"marketCap":9211431552},{"date":"2021-12-10","value":35.625223,"marketCap":10212674112},{"date":"2021-12-17","value":34.622626,"marketCap":9928988720},{"date":"2021-12-24","value":36.903691,"marketCap":10579796384},{"date":"2021-12-31","value":38.250169,"marketCap":10963606032},{"date":"2022-01-07","value":38.130209,"marketCap":10930231280},{"date":"2022-01-14","value":30.263702,"marketCap":8660748144},{"date":"2022-01-21","value":28.91975,"marketCap":8276938496},{"date":"2022-01-28","value":26.272093,"marketCap":7526006576},{"date":"2022-02-04","value":26.926074,"marketCap":7709567712},{"date":"2022-02-11","value":23.459664,"marketCap":6725012528},{"date":"2022-02-18","value":24.414912,"marketCap":7000354232},{"date":"2022-02-25","value":24.940315,"marketCap":7158884304},{"date":"2022-03-04","value":23.93677,"marketCap":6875198912},{"date":"2022-03-11","value":20.995843,"marketCap":6040830112},{"date":"2022-03-18","value":21.675023,"marketCap":6232734936},{"date":"2022-03-25","value":17.09884,"marketCap":6666606712},{"date":"2022-04-01","value":16.46538,"marketCap":6424639760},{"date":"2022-04-08","value":15.921137,"marketCap":6216047560},{"date":"2022-04-14","value":15.487026,"marketCap":6049173800},{"date":"2022-04-22","value":17.06007,"marketCap":6666606712},{"date":"2022-04-29","value":19.043917,"marketCap":7442569696},{"date":"2022-05-06","value":17.820444,"marketCap":6966979480},{"date":"2022-05-13","value":15.194835,"marketCap":5940705856},{"date":"2022-05-20","value":15.282886,"marketCap":5974080608},{"date":"2022-05-27","value":14.982742,"marketCap":5857268976},{"date":"2022-06-02","value":15.375165,"marketCap":6007671360},{"date":"2022-06-10","value":16.028734,"marketCap":6266334988},{"date":"2022-06-17","value":15.728908,"marketCap":6149519156},{"date":"2022-06-24","value":19.615064,"marketCap":7668124972},{"date":"2022-06-30","value":21.796463,"marketCap":8518946160},{"date":"2022-07-08","value":24.143493,"marketCap":9437656040},{"date":"2022-07-15","value":27.30085,"marketCap":10673738424},{"date":"2022-07-22","value":27.647434,"marketCap":10807368952},{"date":"2022-07-29","value":29.437254,"marketCap":11508929224},{"date":"2022-08-05","value":32.325382,"marketCap":12638230416},{"date":"2022-08-12","value":28.487069,"marketCap":13106313024},{"date":"2022-08-19","value":30.963648,"marketCap":14259802308},{"date":"2022-08-26","value":31.58195,"marketCap":14543995320},{"date":"2022-09-02","value":28.19251,"marketCap":12989010816},{"date":"2022-09-09","value":30.374394,"marketCap":13993315776},{"date":"2022-09-16","value":29.064295,"marketCap":13390732800},{"date":"2022-09-23","value":25.176336,"marketCap":11599722288},{"date":"2022-09-30","value":20.968811,"marketCap":9661274152},{"date":"2022-10-07","value":21.186885,"marketCap":9761738008},{"date":"2022-10-14","value":19.551459,"marketCap":9008259088},{"date":"2022-10-21","value":20.133428,"marketCap":9276162704},{"date":"2022-10-28","value":17.262943,"marketCap":7953388600},{"date":"2022-11-04","value":21.405772,"marketCap":9862614164},{"date":"2022-11-11","value":24.683779,"marketCap":11352890328},{"date":"2022-11-18","value":23.448444,"marketCap":10766826668},{"date":"2022-11-25","value":22.300248,"marketCap":10230997036},{"date":"2022-12-02","value":23.544557,"marketCap":10756745952},{"date":"2022-12-09","value":19.946223,"marketCap":9114750464},{"date":"2022-12-16","value":20.132914,"marketCap":9198525744},{"date":"2022-12-23","value":19.423015,"marketCap":8896934736},{"date":"2022-12-30","value":19.879606,"marketCap":9097995408},{"date":"2023-01-06","value":21.019861,"marketCap":9633841504},{"date":"2023-01-13","value":23.908551,"marketCap":10959753488},{"date":"2023-01-20","value":26.45134,"marketCap":12151395904},{"date":"2023-01-27","value":28.487691,"marketCap":13091282880},{"date":"2023-02-03","value":29.096153,"marketCap":13398528528},{"date":"2023-02-10","value":31.33962,"marketCap":14439516960},{"date":"2023-02-17","value":29.026375,"marketCap":13364948256},{"date":"2023-02-24","value":28.209934,"marketCap":12995565264},{"date":"2023-03-03","value":26.056677,"marketCap":12004947240},{"date":"2023-03-10","value":27.586084,"marketCap":12710132952},{"date":"2023-03-17","value":30.247032,"marketCap":13935812880},{"date":"2023-03-24","value":24.863691,"marketCap":16454333280},{"date":"2023-03-31","value":23.921097,"marketCap":15830803824},{"date":"2023-04-06","value":23.666466,"marketCap":15662211664},{"date":"2023-04-14","value":22.988182,"marketCap":15213291296},{"date":"2023-04-21","value":20.411364,"marketCap":13507916800},{"date":"2023-04-28","value":19.288616,"marketCap":12764981376},{"date":"2023-05-05","value":19.19118,"marketCap":12697441792},{"date":"2023-05-12","value":21.393404,"marketCap":14132691432},{"date":"2023-05-19","value":23.921662,"marketCap":15787415160},{"date":"2023-05-25","value":22.599234,"marketCap":14926283424},{"date":"2023-06-02","value":23.877164,"marketCap":15764389080},{"date":"2023-06-09","value":20.059947,"marketCap":13252067356},{"date":"2023-06-16","value":22.6167,"marketCap":14914938804},{"date":"2023-06-23","value":19.790924,"marketCap":13065418520},{"date":"2023-06-30","value":18.614986,"marketCap":12300568864},{"date":"2023-07-07","value":19.683192,"marketCap":12980158304},{"date":"2023-07-14","value":19.73487,"marketCap":13014137776},{"date":"2023-07-21","value":17.667425,"marketCap":11637969160},{"date":"2023-07-28","value":18.519547,"marketCap":12181640712},{"date":"2023-08-04","value":17.604942,"marketCap":11586999952},{"date":"2023-08-11","value":20.521241,"marketCap":11383391120},{"date":"2023-08-18","value":20.851635,"marketCap":11587272752},{"date":"2023-08-25","value":21.704315,"marketCap":12079986696},{"date":"2023-09-01","value":23.593888,"marketCap":13133375128},{"date":"2023-09-08","value":22.024403,"marketCap":12249888056},{"date":"2023-09-15","value":22.75764,"marketCap":12640661184},{"date":"2023-09-22","value":24.925591,"marketCap":13829970704},{"date":"2023-09-29","value":23.883639,"marketCap":13269296216},{"date":"2023-10-06","value":22.811128,"marketCap":12674999536},{"date":"2023-10-13","value":26.905303,"marketCap":14934751464},{"date":"2023-10-20","value":26.384849,"marketCap":14645910992},{"date":"2023-10-27","value":27.891314,"marketCap":15478451176},{"date":"2023-11-03","value":28.640348,"marketCap":15899963944},{"date":"2023-11-10","value":27.860589,"marketCap":15440329012},{"date":"2023-11-17","value":30.769451,"marketCap":17023516000},{"date":"2023-11-24","value":30.172247,"marketCap":16683045680},{"date":"2023-12-01","value":30.730761,"marketCap":17037976000},{"date":"2023-12-08","value":29.732283,"marketCap":16475722792},{"date":"2023-12-15","value":34.228882,"marketCap":18954748300},{"date":"2023-12-22","value":32.342677,"marketCap":17932469740},{"date":"2023-12-29","value":35.429489,"marketCap":19636267340},{"date":"2024-01-05","value":32.868773,"marketCap":18212527830},{"date":"2024-01-12","value":31.828837,"marketCap":17658048060},{"date":"2024-01-19","value":28.784045,"marketCap":15969017376},{"date":"2024-01-26","value":26.653855,"marketCap":14774753256},{"date":"2024-02-02","value":24.448626,"marketCap":13564684320},{"date":"2024-02-09","value":28.077694,"marketCap":15578058848},{"date":"2024-02-16","value":27.425563,"marketCap":15219746432},{"date":"2024-02-23","value":27.20175,"marketCap":15100308960},{"date":"2024-03-01","value":29.05855,"marketCap":16141121216},{"date":"2024-03-08","value":25.769027,"marketCap":14298371648},{"date":"2024-03-15","value":24.749668,"marketCap":13735309280},{"date":"2024-03-22","value":43.268092,"marketCap":15765746304},{"date":"2024-03-28","value":43.801509,"marketCap":15970496256},{"date":"2024-04-05","value":39.389906,"marketCap":14366621632},{"date":"2024-04-12","value":39.256909,"marketCap":14332580640},{"date":"2024-04-19","value":36.197842,"marketCap":13206449304},{"date":"2024-04-26","value":41.029223,"marketCap":14963896692},{"date":"2024-05-03","value":43.059536,"marketCap":15680525724},{"date":"2024-05-10","value":44.289566,"marketCap":16125873120},{"date":"2024-05-17","value":45.488067,"marketCap":16535419104},{"date":"2024-05-24","value":49.014612,"marketCap":17832314720},{"date":"2024-05-31","value":49.920412,"marketCap":18180093250},{"date":"2024-06-07","value":48.551018,"marketCap":17666772970},{"date":"2024-06-14","value":52.44366,"marketCap":19083376640},{"date":"2024-06-21","value":54.622245,"marketCap":19859408070},{"date":"2024-06-28","value":57.886592,"marketCap":21060408990},{"date":"2024-07-05","value":55.174081,"marketCap":20073872520},{"date":"2024-07-12","value":58.976932,"marketCap":21452620000},{"date":"2024-07-19","value":55.42277,"marketCap":20165462800},{"date":"2024-07-26","value":49.308126,"marketCap":17934390320},{"date":"2024-08-02","value":47.723271,"marketCap":17376622200},{"date":"2024-08-09","value":50.243982,"marketCap":18243460750},{"date":"2024-08-16","value":57.90449,"marketCap":20132195510},{"date":"2024-08-23","value":56.541675,"marketCap":19660011820},{"date":"2024-08-30","value":56.657571,"marketCap":19702937610},{"date":"2024-09-06","value":53.094989,"marketCap":18458089700},{"date":"2024-09-13","value":51.443347,"marketCap":17900471430},{"date":"2024-09-20","value":53.350918,"marketCap":18544373280},{"date":"2024-09-27","value":56.925114,"marketCap":19746323400},{"date":"2024-10-04","value":56.024132,"marketCap":19402909080},{"date":"2024-10-10","value":58.354341,"marketCap":20218989090},{"date":"2024-10-18","value":54.729983,"marketCap":18974083180},{"date":"2024-10-25","value":51.16174,"marketCap":17729177270},{"date":"2024-11-01","value":57.82438,"marketCap":20047277930},{"date":"2024-11-08","value":64.7786,"marketCap":22451234170},{"date":"2024-11-15","value":62.522436,"marketCap":21697471450},{"date":"2024-11-22","value":58.303565,"marketCap":20236651590},{"date":"2024-11-29","value":62.259221,"marketCap":21611540870},{"date":"2024-12-06","value":68.094529,"marketCap":23630909500},{"date":"2024-12-13","value":68.030167,"marketCap":23587944210},{"date":"2024-12-20","value":70.910799,"marketCap":24576145880},{"date":"2024-12-27","value":69.70895,"marketCap":24146492980},{"date":"2025-01-03","value":69.28597,"marketCap":24027753420},{"date":"2025-01-10","value":66.75762,"marketCap":23166543620},{"date":"2025-01-17","value":66.166585,"marketCap":22979969870},{"date":"2025-01-24","value":67.767787,"marketCap":23540456940},{"date":"2025-01-28","value":63.788187,"marketCap":22160796460},{"date":"2025-02-07","value":72.154155,"marketCap":25055009140},{"date":"2025-02-14","value":73.757632,"marketCap":25615620360},{"date":"2025-02-21","value":78.228277,"marketCap":27124958260},{"date":"2025-02-28","value":74.369673,"marketCap":25788116120},{"date":"2025-03-05","value":75.142915,"marketCap":26046859760}]},{"symbol":"02382","name":"SUNNY OPTICAL","items":[{"date":"2020-03-06","value":45.736519,"marketCap":140648950278},{"date":"2020-03-13","value":42.607497,"marketCap":129602648584},{"date":"2020-03-20","value":25.818796,"marketCap":112650403411},{"date":"2020-03-27","value":26.864976,"marketCap":117134545682},{"date":"2020-04-03","value":26.665082,"marketCap":116368960416},{"date":"2020-04-09","value":28.003028,"marketCap":123040489162},{"date":"2020-04-17","value":28.258662,"marketCap":123587335781},{"date":"2020-04-24","value":26.66951,"marketCap":116502997377},{"date":"2020-04-29","value":27.551801,"marketCap":120441126865},{"date":"2020-05-08","value":28.938271,"marketCap":126567106070},{"date":"2020-05-15","value":30.760615,"marketCap":134005795105},{"date":"2020-05-22","value":26.451248,"marketCap":114862110090},{"date":"2020-05-29","value":25.837224,"marketCap":112017905459},{"date":"2020-06-05","value":28.555869,"marketCap":124707433812},{"date":"2020-06-12","value":27.506422,"marketCap":120112949408},{"date":"2020-06-19","value":28.531616,"marketCap":124816826297},{"date":"2020-06-26","value":31.610945,"marketCap":138162709565},{"date":"2020-07-03","value":33.661461,"marketCap":147351678372},{"date":"2020-07-10","value":35.002004,"marketCap":154680974921},{"date":"2020-07-17","value":32.104296,"marketCap":142100839054},{"date":"2020-07-24","value":34.265011,"marketCap":151071022889},{"date":"2020-07-31","value":35.989071,"marketCap":159603636782},{"date":"2020-08-07","value":35.679243,"marketCap":158400319438},{"date":"2020-08-14","value":35.737446,"marketCap":159056674353},{"date":"2020-08-21","value":28.124689,"marketCap":135756074877},{"date":"2020-08-28","value":26.557607,"marketCap":129192525729},{"date":"2020-09-04","value":26.467941,"marketCap":129192525729},{"date":"2020-09-11","value":26.484386,"marketCap":129411310701},{"date":"2020-09-18","value":27.250028,"marketCap":134443365048},{"date":"2020-09-25","value":26.484853,"marketCap":129630095673},{"date":"2020-09-30","value":26.314636,"marketCap":129411310701},{"date":"2020-10-09","value":27.585769,"marketCap":137615747136},{"date":"2020-10-16","value":27.619031,"marketCap":137725139622},{"date":"2020-10-23","value":28.036254,"marketCap":140022381824},{"date":"2020-10-30","value":28.075726,"marketCap":140241166795},{"date":"2020-11-06","value":31.820852,"marketCap":160806954126},{"date":"2020-11-13","value":33.048608,"marketCap":167151718302},{"date":"2020-11-20","value":33.723895,"marketCap":171636810220},{"date":"2020-11-27","value":33.156571,"marketCap":168355035646},{"date":"2020-12-04","value":31.636285,"marketCap":161791486498},{"date":"2020-12-11","value":31.047473,"marketCap":158400319438},{"date":"2020-12-18","value":33.266353,"marketCap":169995922933},{"date":"2020-12-24","value":34.729015,"marketCap":177653396939},{"date":"2020-12-31","value":36.275247,"marketCap":185639048402},{"date":"2021-01-08","value":40.06143,"marketCap":206861190647},{"date":"2021-01-15","value":40.436588,"marketCap":208502077934},{"date":"2021-01-22","value":45.887046,"marketCap":236506554299},{"date":"2021-01-29","value":42.984758,"marketCap":223379456003},{"date":"2021-02-05","value":44.853246,"marketCap":231693284924},{"date":"2021-02-11","value":46.946012,"marketCap":242851318476},{"date":"2021-02-19","value":47.348294,"marketCap":245039168192},{"date":"2021-02-26","value":41.097333,"marketCap":212221422452},{"date":"2021-03-05","value":40.053795,"marketCap":206314228218},{"date":"2021-03-12","value":38.996482,"marketCap":200516426471},{"date":"2021-03-19","value":36.033654,"marketCap":209404398918},{"date":"2021-03-26","value":33.394779,"marketCap":193212209242},{"date":"2021-04-01","value":34.658067,"marketCap":199995423836},{"date":"2021-04-09","value":33.6926,"marketCap":194853309547},{"date":"2021-04-16","value":34.865917,"marketCap":202402370950},{"date":"2021-04-23","value":37.053594,"marketCap":215640580077},{"date":"2021-04-30","value":35.45987,"marketCap":207216265178},{"date":"2021-05-07","value":31.660067,"marketCap":186210181274},{"date":"2021-05-14","value":31.364256,"marketCap":184350267595},{"date":"2021-05-21","value":33.849176,"marketCap":199010763653},{"date":"2021-05-28","value":36.393528,"marketCap":216078206825},{"date":"2021-06-04","value":36.992724,"marketCap":218594560626},{"date":"2021-06-11","value":35.440062,"marketCap":209404398918},{"date":"2021-06-18","value":42.674166,"marketCap":250103686482},{"date":"2021-06-25","value":44.083315,"marketCap":258199781320},{"date":"2021-07-02","value":44.272753,"marketCap":258856221442},{"date":"2021-07-09","value":43.118384,"marketCap":251854193474},{"date":"2021-07-16","value":42.332561,"marketCap":247259112620},{"date":"2021-07-23","value":42.411565,"marketCap":247696739368},{"date":"2021-07-30","value":43.912531,"marketCap":257324527824},{"date":"2021-08-06","value":44.467999,"marketCap":259950288312},{"date":"2021-08-13","value":41.491851,"marketCap":242882845140},{"date":"2021-08-20","value":33.79537,"marketCap":235289197185},{"date":"2021-08-27","value":34.366968,"marketCap":240323291636},{"date":"2021-09-03","value":37.137542,"marketCap":259803048426},{"date":"2021-09-10","value":36.293314,"marketCap":254550080303},{"date":"2021-09-17","value":35.274202,"marketCap":246670628118},{"date":"2021-09-24","value":32.911536,"marketCap":230255102733},{"date":"2021-09-30","value":31.928712,"marketCap":224126639923},{"date":"2021-10-08","value":31.212988,"marketCap":219092545471},{"date":"2021-10-15","value":31.082531,"marketCap":218326487620},{"date":"2021-10-22","value":32.268655,"marketCap":228285239687},{"date":"2021-10-29","value":32.596763,"marketCap":230036229061},{"date":"2021-11-05","value":34.246158,"marketCap":242074281010},{"date":"2021-11-12","value":34.876464,"marketCap":247546122805},{"date":"2021-11-19","value":33.598021,"marketCap":238134554918},{"date":"2021-11-26","value":35.408642,"marketCap":251048101554},{"date":"2021-12-03","value":36.236893,"marketCap":257395438036},{"date":"2021-12-10","value":37.713183,"marketCap":268339121626},{"date":"2021-12-17","value":37.493011,"marketCap":266588132252},{"date":"2021-12-24","value":38.841125,"marketCap":276437447483},{"date":"2021-12-31","value":37.836232,"marketCap":269871237329},{"date":"2022-01-07","value":34.253238,"marketCap":243387523041},{"date":"2022-01-14","value":33.779227,"marketCap":240542165308},{"date":"2022-01-21","value":32.076768,"marketCap":228941860702},{"date":"2022-01-28","value":30.437153,"marketCap":216684935082},{"date":"2022-02-04","value":31.497908,"marketCap":224126639923},{"date":"2022-02-11","value":28.855812,"marketCap":205741251492},{"date":"2022-02-18","value":29.310463,"marketCap":210009288092},{"date":"2022-02-25","value":28.430858,"marketCap":204209135789},{"date":"2022-03-04","value":23.972688,"marketCap":172253579706},{"date":"2022-03-11","value":20.62267,"marketCap":147958602136},{"date":"2022-03-18","value":21.08809,"marketCap":150694523034},{"date":"2022-03-25","value":21.925024,"marketCap":134497278574},{"date":"2022-04-01","value":22.184073,"marketCap":136248260232},{"date":"2022-04-08","value":20.749599,"marketCap":127493351944},{"date":"2022-04-14","value":19.767077,"marketCap":121255479788},{"date":"2022-04-22","value":19.743625,"marketCap":118847880009},{"date":"2022-04-29","value":21.526315,"marketCap":127493351944},{"date":"2022-05-06","value":18.650928,"marketCap":109545789953},{"date":"2022-05-13","value":18.525909,"marketCap":106864599290},{"date":"2022-05-20","value":21.964648,"marketCap":128478279126},{"date":"2022-05-27","value":20.935091,"marketCap":122349843324},{"date":"2022-06-02","value":22.57413,"marketCap":132636860563},{"date":"2022-06-10","value":22.183124,"marketCap":129463206308},{"date":"2022-06-17","value":21.381497,"marketCap":124648006750},{"date":"2022-06-24","value":22.119407,"marketCap":129463206308},{"date":"2022-06-30","value":23.955632,"marketCap":139969096254},{"date":"2022-07-08","value":21.760555,"marketCap":127274479236},{"date":"2022-07-15","value":20.453251,"marketCap":118519570948},{"date":"2022-07-22","value":20.892802,"marketCap":121146043435},{"date":"2022-07-29","value":20.000231,"marketCap":116111971169},{"date":"2022-08-05","value":22.186834,"marketCap":128478279126},{"date":"2022-08-12","value":23.25126,"marketCap":134825587635},{"date":"2022-08-19","value":30.420426,"marketCap":128065108040},{"date":"2022-08-26","value":29.172126,"marketCap":121836685550},{"date":"2022-09-02","value":27.071604,"marketCap":112657957670},{"date":"2022-09-09","value":26.832405,"marketCap":111237440260},{"date":"2022-09-16","value":25.951996,"marketCap":106593441035},{"date":"2022-09-23","value":21.930152,"marketCap":88345255845},{"date":"2022-09-30","value":20.345189,"marketCap":82116833355},{"date":"2022-10-07","value":21.388721,"marketCap":86323750300},{"date":"2022-10-14","value":19.278345,"marketCap":76981116565},{"date":"2022-10-21","value":20.237874,"marketCap":80259233665},{"date":"2022-10-28","value":18.644163,"marketCap":73812270035},{"date":"2022-11-04","value":21.580628,"marketCap":86269115015},{"date":"2022-11-11","value":24.356703,"marketCap":98234242430},{"date":"2022-11-18","value":25.201646,"marketCap":101293818390},{"date":"2022-11-25","value":23.868578,"marketCap":95174666470},{"date":"2022-12-02","value":25.389743,"marketCap":102987512225},{"date":"2022-12-09","value":28.585847,"marketCap":117028780470},{"date":"2022-12-16","value":25.174765,"marketCap":102823606370},{"date":"2022-12-23","value":24.364581,"marketCap":99545489270},{"date":"2022-12-30","value":24.534542,"marketCap":101457724245},{"date":"2023-01-06","value":23.487317,"marketCap":98124971860},{"date":"2023-01-13","value":24.535086,"marketCap":104462664920},{"date":"2023-01-20","value":27.672613,"marketCap":116810239330},{"date":"2023-01-27","value":30.099782,"marketCap":127081672910},{"date":"2023-02-03","value":28.889056,"marketCap":122601579540},{"date":"2023-02-10","value":26.525156,"marketCap":111893063680},{"date":"2023-02-17","value":25.470902,"marketCap":106429535180},{"date":"2023-02-24","value":24.780126,"marketCap":102277253520},{"date":"2023-03-03","value":25.04224,"marketCap":104025582640},{"date":"2023-03-24","value":38.376563,"marketCap":106374899895},{"date":"2023-03-31","value":37.718566,"marketCap":103752406215},{"date":"2023-04-06","value":36.649777,"marketCap":100747465540},{"date":"2023-04-14","value":38.480046,"marketCap":105883182330},{"date":"2023-04-21","value":34.566428,"marketCap":95065395900},{"date":"2023-04-28","value":32.964361,"marketCap":89984314395},{"date":"2023-05-05","value":32.191042,"marketCap":88017444135},{"date":"2023-05-09","value":32.164914,"marketCap":87908173565},{"date":"2023-05-19","value":33.590812,"marketCap":89929679110},{"date":"2023-05-25","value":31.833642,"marketCap":85067138745},{"date":"2023-06-02","value":31.274176,"marketCap":83100268485},{"date":"2023-06-05","value":30.817145,"marketCap":81843656930},{"date":"2023-06-15","value":34.525312,"marketCap":91077020095},{"date":"2023-06-23","value":30.415235,"marketCap":79876786670},{"date":"2023-06-28","value":32.706549,"marketCap":85449585740},{"date":"2023-07-04","value":33.64367,"marketCap":87634997140},{"date":"2023-07-11","value":31.526467,"marketCap":82171468640},{"date":"2023-07-21","value":28.280491,"marketCap":74139665000},{"date":"2023-08-04","value":29.741522,"marketCap":78015891962},{"date":"2023-08-07","value":29.781649,"marketCap":78070486708},{"date":"2023-08-18","value":27.469775,"marketCap":71136953972},{"date":"2023-08-25","value":41.951315,"marketCap":67108260583},{"date":"2023-09-01","value":43.544073,"marketCap":69945357778},{"date":"2023-09-08","value":42.413026,"marketCap":67326498829},{"date":"2023-09-15","value":42.871139,"marketCap":68581368742},{"date":"2023-09-22","value":39.394048,"marketCap":62743495667},{"date":"2023-09-29","value":37.409167,"marketCap":59684331226},{"date":"2023-10-06","value":34.929513,"marketCap":55701488595},{"date":"2023-10-13","value":41.628646,"marketCap":66285316986},{"date":"2023-10-20","value":44.33515,"marketCap":70486114853},{"date":"2023-10-27","value":44.697477,"marketCap":71031673017},{"date":"2023-11-03","value":47.11279,"marketCap":75068803435},{"date":"2023-11-10","value":46.711684,"marketCap":74414133637},{"date":"2023-11-17","value":49.7221,"marketCap":79924271099},{"date":"2023-11-24","value":46.959698,"marketCap":76105363947},{"date":"2023-12-01","value":48.576069,"marketCap":79051378036},{"date":"2023-12-08","value":45.912108,"marketCap":74414133637},{"date":"2023-12-15","value":48.258905,"marketCap":78669487320},{"date":"2023-12-22","value":46.985088,"marketCap":76541810479},{"date":"2023-12-29","value":47.202259,"marketCap":77305591909},{"date":"2024-01-05","value":42.236937,"marketCap":68685772910},{"date":"2024-01-12","value":41.409741,"marketCap":67376433315},{"date":"2024-01-19","value":38.041917,"marketCap":61811740037},{"date":"2024-01-26","value":38.123136,"marketCap":61702628404},{"date":"2024-02-02","value":31.421705,"marketCap":50791465114},{"date":"2024-02-09","value":32.342443,"marketCap":52537251241},{"date":"2024-02-16","value":33.947188,"marketCap":55155930430},{"date":"2024-02-23","value":34.532163,"marketCap":55810600228},{"date":"2024-03-01","value":34.341965,"marketCap":55537821146},{"date":"2024-03-08","value":33.618586,"marketCap":54392149000},{"date":"2024-03-15","value":35.707097,"marketCap":57720053804},{"date":"2024-03-22","value":39.921944,"marketCap":47681783577},{"date":"2024-03-28","value":36.626361,"marketCap":43590097343},{"date":"2024-04-05","value":34.986631,"marketCap":41626087951},{"date":"2024-04-12","value":37.67063,"marketCap":44844881121},{"date":"2024-04-19","value":32.703296,"marketCap":38898297128},{"date":"2024-04-26","value":34.94866,"marketCap":41517749199},{"date":"2024-05-03","value":37.952172,"marketCap":45054647886},{"date":"2024-05-10","value":38.548193,"marketCap":45870855275},{"date":"2024-05-17","value":40.253463,"marketCap":47829753010},{"date":"2024-05-24","value":38.785025,"marketCap":45979682927},{"date":"2024-05-31","value":39.387529,"marketCap":46741476491},{"date":"2024-06-07","value":43.66013,"marketCap":51747548478},{"date":"2024-06-14","value":44.757062,"marketCap":52999066475},{"date":"2024-06-21","value":45.357484,"marketCap":53597618560},{"date":"2024-06-28","value":44.454963,"marketCap":52509342041},{"date":"2024-07-05","value":40.916666,"marketCap":48319477443},{"date":"2024-07-12","value":46.055751,"marketCap":54468239775},{"date":"2024-07-19","value":44.39857,"marketCap":52509342041},{"date":"2024-07-26","value":42.079821,"marketCap":49951892222},{"date":"2024-08-02","value":38.480996,"marketCap":45653199972},{"date":"2024-08-09","value":38.90965,"marketCap":46469407361},{"date":"2024-08-16","value":41.171733,"marketCap":49190098658},{"date":"2024-08-23","value":27.441776,"marketCap":52159800656},{"date":"2024-08-30","value":27.630616,"marketCap":52871319448},{"date":"2024-09-06","value":27.388602,"marketCap":52433461730},{"date":"2024-09-13","value":24.938018,"marketCap":47617026832},{"date":"2024-09-20","value":25.957594,"marketCap":49861047637},{"date":"2024-09-27","value":31.155496,"marketCap":60205436225},{"date":"2024-10-04","value":34.569686,"marketCap":66499640921},{"date":"2024-10-10","value":31.632163,"marketCap":60479097298},{"date":"2024-10-18","value":28.989472,"marketCap":55115340253},{"date":"2024-10-25","value":27.235133,"marketCap":51776675153},{"date":"2024-11-01","value":28.079898,"marketCap":53418641596},{"date":"2024-11-08","value":32.555816,"marketCap":61464277164},{"date":"2024-11-15","value":32.102682,"marketCap":60150704010},{"date":"2024-11-22","value":33.991735,"marketCap":63653565754},{"date":"2024-11-29","value":36.818533,"marketCap":68907858370},{"date":"2024-12-06","value":36.876148,"marketCap":68853126155},{"date":"2024-12-13","value":39.609071,"marketCap":73888489912},{"date":"2024-12-20","value":42.276379,"marketCap":78431263736},{"date":"2024-12-27","value":41.718704,"marketCap":77336619441},{"date":"2025-01-03","value":39.790152,"marketCap":73833757697},{"date":"2025-01-10","value":37.128711,"marketCap":68634197296},{"date":"2025-01-17","value":37.187525,"marketCap":68798393940},{"date":"2025-01-24","value":42.924186,"marketCap":79909033535},{"date":"2025-01-28","value":40.5842,"marketCap":75913581858},{"date":"2025-02-07","value":47.47302,"marketCap":88337794606},{"date":"2025-02-14","value":51.625929,"marketCap":95836108027},{"date":"2025-02-21","value":53.690164,"marketCap":100214685207},{"date":"2025-02-28","value":50.984554,"marketCap":94850928161},{"date":"2025-03-05","value":52.372083,"marketCap":97587538899}]},{"symbol":"01888","name":"KB LAMINATES","items":[{"date":"2020-03-06","value":9.144595,"marketCap":23353980000},{"date":"2020-03-13","value":8.034697,"marketCap":20519460000},{"date":"2020-03-20","value":7.72103,"marketCap":19718400000},{"date":"2020-03-27","value":9.490864,"marketCap":22799400000},{"date":"2020-04-03","value":8.939368,"marketCap":21474570000},{"date":"2020-04-09","value":9.490864,"marketCap":22799400000},{"date":"2020-04-17","value":9.465213,"marketCap":22737780000},{"date":"2020-04-24","value":9.272831,"marketCap":22275630000},{"date":"2020-04-29","value":9.734549,"marketCap":23384790000},{"date":"2020-05-08","value":9.7602,"marketCap":23446410000},{"date":"2020-05-15","value":9.78585,"marketCap":23508030000},{"date":"2020-05-22","value":9.401086,"marketCap":22583730000},{"date":"2020-05-29","value":8.657207,"marketCap":20796750000},{"date":"2020-06-05","value":9.452388,"marketCap":22706970000},{"date":"2020-06-12","value":9.170227,"marketCap":22029150000},{"date":"2020-06-19","value":10.29887,"marketCap":24740430000},{"date":"2020-06-26","value":10.401474,"marketCap":24986910000},{"date":"2020-07-03","value":10.465602,"marketCap":25140960000},{"date":"2020-07-10","value":11.081225,"marketCap":26619840000},{"date":"2020-07-17","value":10.606682,"marketCap":25479870000},{"date":"2020-07-24","value":10.670809,"marketCap":25633920000},{"date":"2020-07-31","value":11.171004,"marketCap":26835510000},{"date":"2020-08-07","value":11.106876,"marketCap":26681460000},{"date":"2020-08-14","value":10.542555,"marketCap":25325820000},{"date":"2020-08-21","value":10.324521,"marketCap":24802050000},{"date":"2020-08-28","value":14.632295,"marketCap":30039750000},{"date":"2020-09-04","value":16.418185,"marketCap":33706140000},{"date":"2020-09-11","value":15.587086,"marketCap":31999914000},{"date":"2020-09-18","value":16.378125,"marketCap":33623898000},{"date":"2020-09-25","value":16.043878,"marketCap":32937696000},{"date":"2020-09-30","value":16.10465,"marketCap":33062460000},{"date":"2020-10-09","value":16.469284,"marketCap":33811044000},{"date":"2020-10-16","value":18.627893,"marketCap":38242618000},{"date":"2020-10-23","value":18.99255,"marketCap":38991250000},{"date":"2020-10-30","value":18.749446,"marketCap":38492162000},{"date":"2020-11-06","value":19.600312,"marketCap":40238970000},{"date":"2020-11-13","value":17.932129,"marketCap":36814230000},{"date":"2020-11-20","value":19.147866,"marketCap":39310110000},{"date":"2020-11-27","value":19.72629,"marketCap":40497600000},{"date":"2020-12-04","value":18.11536,"marketCap":37190400000},{"date":"2020-12-11","value":17.537857,"marketCap":36004800000},{"date":"2020-12-18","value":18.084965,"marketCap":37128000000},{"date":"2020-12-24","value":17.537857,"marketCap":36004800000},{"date":"2020-12-31","value":19.239972,"marketCap":39499200000},{"date":"2021-01-08","value":20.850901,"marketCap":42806400000},{"date":"2021-01-15","value":19.84787,"marketCap":40747200000},{"date":"2021-01-22","value":20.638137,"marketCap":42369600000},{"date":"2021-01-29","value":19.057602,"marketCap":39124800000},{"date":"2021-02-05","value":19.817475,"marketCap":40684800000},{"date":"2021-02-11","value":21.063666,"marketCap":43243200000},{"date":"2021-02-19","value":21.458799,"marketCap":44054400000},{"date":"2021-02-26","value":20.121424,"marketCap":41308800000},{"date":"2021-03-05","value":23.981576,"marketCap":49233600000},{"date":"2021-03-12","value":24.619869,"marketCap":50544000000},{"date":"2021-03-19","value":26.321983,"marketCap":54038400000},{"date":"2021-03-26","value":17.609856,"marketCap":49358400000},{"date":"2021-04-01","value":19.324089,"marketCap":54163200000},{"date":"2021-04-09","value":20.37044,"marketCap":57096000000},{"date":"2021-04-16","value":20.504016,"marketCap":57470400000},{"date":"2021-04-23","value":20.637593,"marketCap":57844800000},{"date":"2021-04-30","value":21.617155,"marketCap":60590400000},{"date":"2021-05-07","value":20.392703,"marketCap":57158400000},{"date":"2021-05-14","value":19.190513,"marketCap":53788800000},{"date":"2021-05-21","value":19.858396,"marketCap":55660800000},{"date":"2021-05-28","value":18.700732,"marketCap":52416000000},{"date":"2021-06-04","value":19.524454,"marketCap":54724800000},{"date":"2021-06-11","value":19.123724,"marketCap":53601600000},{"date":"2021-06-18","value":18.722994,"marketCap":52478400000},{"date":"2021-06-25","value":20.081024,"marketCap":56284800000},{"date":"2021-07-02","value":19.190513,"marketCap":53788800000},{"date":"2021-07-09","value":18.010586,"marketCap":50481600000},{"date":"2021-07-16","value":18.678469,"marketCap":52353600000},{"date":"2021-07-23","value":17.543067,"marketCap":49171200000},{"date":"2021-07-30","value":17.298177,"marketCap":48484800000},{"date":"2021-08-06","value":16.251826,"marketCap":45552000000},{"date":"2021-08-13","value":16.407666,"marketCap":45988800000},{"date":"2021-08-20","value":15.027374,"marketCap":42120000000},{"date":"2021-08-27","value":16.274089,"marketCap":45614400000},{"date":"2021-09-03","value":8.325197,"marketCap":45177600000},{"date":"2021-09-10","value":8.727659,"marketCap":47361600000},{"date":"2021-09-17","value":7.968732,"marketCap":43243200000},{"date":"2021-09-24","value":7.554772,"marketCap":40996800000},{"date":"2021-09-30","value":7.405286,"marketCap":40185600000},{"date":"2021-10-08","value":7.370789,"marketCap":39998400000},{"date":"2021-10-15","value":7.255801,"marketCap":39374400000},{"date":"2021-10-22","value":7.451282,"marketCap":40435200000},{"date":"2021-10-29","value":7.014324,"marketCap":38064000000},{"date":"2021-11-05","value":6.887836,"marketCap":37377600000},{"date":"2021-11-12","value":7.439783,"marketCap":40372800000},{"date":"2021-11-19","value":7.612266,"marketCap":41308800000},{"date":"2021-11-26","value":8.175712,"marketCap":44366400000},{"date":"2021-12-03","value":7.945734,"marketCap":43118400000},{"date":"2021-12-10","value":7.807747,"marketCap":42369600000},{"date":"2021-12-17","value":7.451282,"marketCap":40435200000},{"date":"2021-12-24","value":7.336293,"marketCap":39811200000},{"date":"2021-12-31","value":7.623765,"marketCap":41371200000},{"date":"2022-01-07","value":7.416785,"marketCap":40248000000},{"date":"2022-01-14","value":7.980231,"marketCap":43305600000},{"date":"2022-01-21","value":8.072222,"marketCap":43804800000},{"date":"2022-01-28","value":7.612266,"marketCap":41308800000},{"date":"2022-02-04","value":7.876741,"marketCap":42744000000},{"date":"2022-02-11","value":7.934235,"marketCap":43056000000},{"date":"2022-02-18","value":7.807747,"marketCap":42369600000},{"date":"2022-02-25","value":7.715756,"marketCap":41870400000},{"date":"2022-03-04","value":6.853339,"marketCap":37190400000},{"date":"2022-03-11","value":6.623362,"marketCap":35942400000},{"date":"2022-03-18","value":6.109658,"marketCap":41433600000},{"date":"2022-03-25","value":5.888827,"marketCap":39936000000},{"date":"2022-04-01","value":6.017645,"marketCap":40809600000},{"date":"2022-04-08","value":5.971639,"marketCap":40497600000},{"date":"2022-04-14","value":5.741606,"marketCap":38937600000},{"date":"2022-04-22","value":5.603587,"marketCap":38001600000},{"date":"2022-04-29","value":5.612788,"marketCap":38064000000},{"date":"2022-05-06","value":5.557581,"marketCap":37689600000},{"date":"2022-05-13","value":5.48397,"marketCap":37190400000},{"date":"2022-05-20","value":5.677197,"marketCap":38500800000},{"date":"2022-05-27","value":5.750808,"marketCap":39000000000},{"date":"2022-06-02","value":6.247678,"marketCap":42369600000},{"date":"2022-06-10","value":6.569723,"marketCap":44553600000},{"date":"2022-06-17","value":4.540838,"marketCap":30794400000},{"date":"2022-06-24","value":4.421221,"marketCap":29983200000},{"date":"2022-06-30","value":4.453426,"marketCap":30201600000},{"date":"2022-07-08","value":4.458026,"marketCap":30232800000},{"date":"2022-07-15","value":4.214192,"marketCap":28579200000},{"date":"2022-07-22","value":3.528696,"marketCap":23930400000},{"date":"2022-07-29","value":3.307865,"marketCap":22432800000},{"date":"2022-08-05","value":3.317066,"marketCap":22495200000},{"date":"2022-08-12","value":3.353871,"marketCap":22744800000},{"date":"2022-08-19","value":3.303264,"marketCap":22401600000},{"date":"2022-08-26","value":3.363072,"marketCap":22807200000},{"date":"2022-09-02","value":4.438469,"marketCap":23306400000},{"date":"2022-09-09","value":4.390935,"marketCap":23056800000},{"date":"2022-09-16","value":4.557303,"marketCap":23930400000},{"date":"2022-09-23","value":4.503828,"marketCap":23649600000},{"date":"2022-09-30","value":4.2008,"marketCap":22058400000},{"date":"2022-10-07","value":4.462236,"marketCap":23431200000},{"date":"2022-10-14","value":4.248334,"marketCap":22308000000},{"date":"2022-10-21","value":4.260217,"marketCap":22370400000},{"date":"2022-10-28","value":4.111674,"marketCap":21590400000},{"date":"2022-11-04","value":4.248334,"marketCap":22308000000},{"date":"2022-11-11","value":4.438469,"marketCap":23306400000},{"date":"2022-11-18","value":4.569187,"marketCap":23992800000},{"date":"2022-11-25","value":4.527595,"marketCap":23774400000},{"date":"2022-12-02","value":4.747439,"marketCap":24928800000},{"date":"2022-12-09","value":5.175243,"marketCap":27175200000},{"date":"2022-12-16","value":5.145534,"marketCap":27019200000},{"date":"2022-12-23","value":4.973224,"marketCap":26114400000},{"date":"2022-12-30","value":5.098,"marketCap":26769600000},{"date":"2023-01-06","value":5.169301,"marketCap":27144000000},{"date":"2023-01-13","value":5.365378,"marketCap":28173600000},{"date":"2023-01-20","value":5.603047,"marketCap":29421600000},{"date":"2023-01-27","value":5.840716,"marketCap":30669600000},{"date":"2023-02-03","value":5.965492,"marketCap":31324800000},{"date":"2023-02-10","value":6.226928,"marketCap":32697600000},{"date":"2023-02-17","value":6.250695,"marketCap":32822400000},{"date":"2023-02-24","value":5.989259,"marketCap":31449600000},{"date":"2023-03-03","value":6.226928,"marketCap":32697600000},{"date":"2023-03-10","value":6.036793,"marketCap":31699200000},{"date":"2023-03-17","value":6.09621,"marketCap":32011200000},{"date":"2023-03-24","value":5.686231,"marketCap":29858400000},{"date":"2023-03-31","value":13.400595,"marketCap":25584000000},{"date":"2023-04-06","value":13.645728,"marketCap":26052000000},{"date":"2023-04-14","value":13.874518,"marketCap":26488800000},{"date":"2023-04-21","value":13.613043,"marketCap":25989600000},{"date":"2023-04-28","value":13.188146,"marketCap":25178400000},{"date":"2023-05-05","value":13.13912,"marketCap":25084800000},{"date":"2023-05-12","value":12.746907,"marketCap":24336000000},{"date":"2023-05-19","value":12.861302,"marketCap":24554400000},{"date":"2023-05-25","value":12.32201,"marketCap":23524800000},{"date":"2023-06-01","value":11.553927,"marketCap":22058400000},{"date":"2023-06-09","value":12.011509,"marketCap":22932000000},{"date":"2023-06-16","value":12.060535,"marketCap":23025600000},{"date":"2023-06-23","value":11.619296,"marketCap":22183200000},{"date":"2023-06-30","value":12.044193,"marketCap":22994400000},{"date":"2023-07-07","value":12.436406,"marketCap":23743200000},{"date":"2023-07-14","value":12.567143,"marketCap":23992800000},{"date":"2023-07-21","value":12.191273,"marketCap":23275200000},{"date":"2023-07-28","value":12.746907,"marketCap":24336000000},{"date":"2023-08-04","value":12.812276,"marketCap":24460800000},{"date":"2023-08-11","value":12.289326,"marketCap":23462400000},{"date":"2023-08-18","value":11.096346,"marketCap":21184800000},{"date":"2023-08-25","value":10.328263,"marketCap":19718400000},{"date":"2023-09-01","value":40.239748,"marketCap":20342400000},{"date":"2023-09-08","value":38.758531,"marketCap":19593600000},{"date":"2023-09-15","value":37.092161,"marketCap":18751200000},{"date":"2023-09-22","value":36.660139,"marketCap":18532800000},{"date":"2023-09-29","value":34.191443,"marketCap":17284800000},{"date":"2023-10-06","value":34.376595,"marketCap":17378400000},{"date":"2023-10-13","value":38.573378,"marketCap":19500000000},{"date":"2023-10-20","value":40.363183,"marketCap":20404800000},{"date":"2023-10-27","value":42.091271,"marketCap":21278400000},{"date":"2023-11-03","value":47.830989,"marketCap":24180000000},{"date":"2023-11-10","value":45.238858,"marketCap":22869600000},{"date":"2023-11-17","value":45.300576,"marketCap":22900800000},{"date":"2023-11-24","value":42.029553,"marketCap":21247200000},{"date":"2023-12-01","value":43.078749,"marketCap":21777600000},{"date":"2023-12-08","value":41.597531,"marketCap":21028800000},{"date":"2023-12-15","value":42.029553,"marketCap":21247200000},{"date":"2023-12-22","value":41.412379,"marketCap":20935200000},{"date":"2023-12-29","value":41.474096,"marketCap":20966400000},{"date":"2024-01-05","value":35.302356,"marketCap":17846400000},{"date":"2024-01-12","value":35.549226,"marketCap":17971200000},{"date":"2024-01-19","value":32.525073,"marketCap":16442400000},{"date":"2024-01-26","value":32.83366,"marketCap":16598400000},{"date":"2024-02-02","value":30.179811,"marketCap":15256800000},{"date":"2024-02-09","value":30.179811,"marketCap":15256800000},{"date":"2024-02-16","value":32.216486,"marketCap":16286400000},{"date":"2024-02-23","value":30.92042,"marketCap":15631200000},{"date":"2024-03-01","value":29.315768,"marketCap":14820000000},{"date":"2024-03-08","value":30.735268,"marketCap":15537600000},{"date":"2024-03-15","value":35.91953,"marketCap":18158400000},{"date":"2024-03-22","value":22.452673,"marketCap":20373600000},{"date":"2024-03-28","value":19.908266,"marketCap":18064800000},{"date":"2024-04-05","value":20.595943,"marketCap":18688800000},{"date":"2024-04-12","value":20.802246,"marketCap":18876000000},{"date":"2024-04-19","value":19.392507,"marketCap":17596800000},{"date":"2024-04-26","value":20.355256,"marketCap":18470400000},{"date":"2024-05-03","value":24.893928,"marketCap":22588800000},{"date":"2024-05-10","value":26.819425,"marketCap":24336000000},{"date":"2024-05-17","value":29.226297,"marketCap":26520000000},{"date":"2024-05-24","value":30.326581,"marketCap":27518400000},{"date":"2024-05-31","value":28.985609,"marketCap":26301600000},{"date":"2024-06-07","value":27.816558,"marketCap":25240800000},{"date":"2024-06-14","value":29.776439,"marketCap":27019200000},{"date":"2024-06-21","value":30.085894,"marketCap":27300000000},{"date":"2024-06-28","value":28.882458,"marketCap":26208000000},{"date":"2024-07-05","value":28.641771,"marketCap":25989600000},{"date":"2024-07-12","value":30.601652,"marketCap":27768000000},{"date":"2024-07-19","value":27.300799,"marketCap":24772800000},{"date":"2024-07-26","value":24.068715,"marketCap":21840000000},{"date":"2024-08-02","value":22.899663,"marketCap":20779200000},{"date":"2024-08-09","value":22.727744,"marketCap":20623200000},{"date":"2024-08-16","value":23.037199,"marketCap":20904000000},{"date":"2024-08-23","value":22.968431,"marketCap":20841600000},{"date":"2024-08-30","value":15.999274,"marketCap":19406400000},{"date":"2024-09-06","value":15.61344,"marketCap":18938400000},{"date":"2024-09-13","value":14.867493,"marketCap":18033600000},{"date":"2024-09-20","value":15.922108,"marketCap":19312800000},{"date":"2024-09-27","value":18.725839,"marketCap":22713600000},{"date":"2024-10-04","value":20.5264,"marketCap":24897600000},{"date":"2024-10-10","value":19.497508,"marketCap":23649600000},{"date":"2024-10-18","value":17.877003,"marketCap":21684000000},{"date":"2024-10-25","value":17.61978,"marketCap":21372000000},{"date":"2024-11-01","value":17.491168,"marketCap":21216000000},{"date":"2024-11-08","value":18.520061,"marketCap":22464000000},{"date":"2024-11-15","value":18.803006,"marketCap":22807200000},{"date":"2024-11-22","value":18.545783,"marketCap":22495200000},{"date":"2024-11-29","value":19.008784,"marketCap":23056800000},{"date":"2024-12-06","value":18.751561,"marketCap":22744800000},{"date":"2024-12-13","value":18.031337,"marketCap":21871200000},{"date":"2024-12-20","value":17.594057,"marketCap":21340800000},{"date":"2024-12-27","value":18.597227,"marketCap":22557600000},{"date":"2025-01-03","value":17.722669,"marketCap":21496800000},{"date":"2025-01-10","value":19.703287,"marketCap":23899200000},{"date":"2025-01-17","value":19.883343,"marketCap":24117600000},{"date":"2025-01-24","value":20.603567,"marketCap":24991200000},{"date":"2025-01-28","value":20.089121,"marketCap":24367200000},{"date":"2025-02-07","value":21.349514,"marketCap":25896000000},{"date":"2025-02-14","value":20.732179,"marketCap":25147200000},{"date":"2025-02-21","value":23.638799,"marketCap":28672800000},{"date":"2025-02-28","value":23.715966,"marketCap":28766400000},{"date":"2025-03-05","value":22.429851,"marketCap":27206400000}]},{"symbol":"00148","name":"KINGBOARD HLDG","items":[{"date":"2020-03-06","value":3.059494,"marketCap":23197812456},{"date":"2020-03-13","value":2.698182,"marketCap":20458261270},{"date":"2020-03-20","value":2.505871,"marketCap":19000113059},{"date":"2020-03-27","value":2.753544,"marketCap":20878031210},{"date":"2020-04-03","value":2.580205,"marketCap":19563734741},{"date":"2020-04-09","value":2.810269,"marketCap":21308130954},{"date":"2020-04-17","value":2.865601,"marketCap":21727669284},{"date":"2020-04-24","value":6.664775,"marketCap":20623621048},{"date":"2020-04-29","value":6.821762,"marketCap":21109402272},{"date":"2020-05-08","value":6.828897,"marketCap":21131483237},{"date":"2020-05-15","value":6.65764,"marketCap":20601540083},{"date":"2020-05-22","value":6.586282,"marketCap":20380730436},{"date":"2020-05-29","value":6.671911,"marketCap":20645702013},{"date":"2020-06-05","value":7.189252,"marketCap":22246571955},{"date":"2020-06-12","value":7.169464,"marketCap":22185339543},{"date":"2020-06-19","value":7.47265,"marketCap":23123525544},{"date":"2020-06-26","value":7.508319,"marketCap":23233900367},{"date":"2020-07-03","value":7.740167,"marketCap":23951336721},{"date":"2020-07-10","value":8.275202,"marketCap":25606959075},{"date":"2020-07-17","value":7.847174,"marketCap":24282461192},{"date":"2020-07-24","value":7.972016,"marketCap":24668773074},{"date":"2020-07-31","value":8.079023,"marketCap":24999897545},{"date":"2020-08-07","value":8.132526,"marketCap":25165459780},{"date":"2020-08-14","value":8.18603,"marketCap":25331022016},{"date":"2020-08-21","value":8.043354,"marketCap":24889522721},{"date":"2020-08-28","value":8.542719,"marketCap":26434770252},{"date":"2020-09-04","value":9.345271,"marketCap":28918203783},{"date":"2020-09-11","value":9.273933,"marketCap":28697454136},{"date":"2020-09-18","value":11.37299,"marketCap":30843400784},{"date":"2020-09-25","value":10.883829,"marketCap":29516802901},{"date":"2020-09-30","value":10.394668,"marketCap":28190205018},{"date":"2020-10-09","value":10.557722,"marketCap":28632404312},{"date":"2020-10-16","value":11.087646,"marketCap":30069552019},{"date":"2020-10-23","value":11.087646,"marketCap":30069552019},{"date":"2020-10-30","value":10.680012,"marketCap":28964053783},{"date":"2020-11-06","value":11.247647,"marketCap":30503471313},{"date":"2020-11-13","value":10.592671,"marketCap":28727185136},{"date":"2020-11-20","value":11.34638,"marketCap":30771234847},{"date":"2020-11-27","value":12.263053,"marketCap":33257241253},{"date":"2020-12-04","value":11.906074,"marketCap":32289118691},{"date":"2020-12-11","value":12.089558,"marketCap":32786724972},{"date":"2020-12-18","value":12.252655,"marketCap":33229041666},{"date":"2020-12-24","value":12.273042,"marketCap":33284331253},{"date":"2020-12-31","value":13.333172,"marketCap":36159389767},{"date":"2021-01-08","value":14.474851,"marketCap":39255606628},{"date":"2021-01-15","value":13.598205,"marketCap":36878154395},{"date":"2021-01-22","value":13.394334,"marketCap":36325258527},{"date":"2021-01-29","value":12.945817,"marketCap":35108887618},{"date":"2021-02-05","value":13.475882,"marketCap":36546416874},{"date":"2021-02-11","value":14.393302,"marketCap":39034448280},{"date":"2021-02-19","value":14.76027,"marketCap":40029660843},{"date":"2021-02-26","value":14.597173,"marketCap":39587344148},{"date":"2021-03-05","value":15.249561,"marketCap":41356610926},{"date":"2021-03-12","value":15.025303,"marketCap":40748425471},{"date":"2021-03-19","value":15.331109,"marketCap":41577769273},{"date":"2021-03-26","value":9.0055,"marketCap":42351823488},{"date":"2021-04-01","value":10.251692,"marketCap":48212519689},{"date":"2021-04-09","value":10.924857,"marketCap":51378336550},{"date":"2021-04-16","value":10.995492,"marketCap":51710524071},{"date":"2021-04-23","value":10.136101,"marketCap":47668909234},{"date":"2021-04-30","value":10.830677,"marketCap":50935419856},{"date":"2021-05-07","value":10.395096,"marketCap":48886930144},{"date":"2021-05-14","value":10.371551,"marketCap":48776200970},{"date":"2021-05-21","value":10.477503,"marketCap":49274482252},{"date":"2021-05-28","value":10.100784,"marketCap":47502815474},{"date":"2021-06-04","value":10.255928,"marketCap":48232440516},{"date":"2021-06-10","value":10.067313,"marketCap":47345407127},{"date":"2021-06-18","value":10.02016,"marketCap":47123648780},{"date":"2021-06-25","value":10.255928,"marketCap":48232440516},{"date":"2021-06-30","value":10.161621,"marketCap":47788923821},{"date":"2021-07-09","value":9.41895,"marketCap":44296229853},{"date":"2021-07-16","value":10.291293,"marketCap":48398759276},{"date":"2021-07-23","value":9.725449,"marketCap":45737659110},{"date":"2021-07-30","value":9.595776,"marketCap":45127823655},{"date":"2021-08-06","value":9.312854,"marketCap":43797273572},{"date":"2021-08-13","value":8.97099,"marketCap":42189525554},{"date":"2021-08-20","value":8.322627,"marketCap":39140348280},{"date":"2021-08-27","value":8.888471,"marketCap":41801448447},{"date":"2021-09-03","value":4.712615,"marketCap":41025294232},{"date":"2021-09-10","value":4.941877,"marketCap":43021119356},{"date":"2021-09-17","value":4.604352,"marketCap":40082821256},{"date":"2021-09-24","value":4.349616,"marketCap":37865237784},{"date":"2021-09-30","value":4.489721,"marketCap":39084908694},{"date":"2021-10-08","value":4.489721,"marketCap":39084908694},{"date":"2021-10-15","value":4.489721,"marketCap":39084908694},{"date":"2021-10-22","value":4.502457,"marketCap":39195787867},{"date":"2021-10-29","value":4.336879,"marketCap":37754358610},{"date":"2021-11-05","value":4.266827,"marketCap":37144523156},{"date":"2021-11-12","value":4.502457,"marketCap":39195787867},{"date":"2021-11-19","value":4.820877,"marketCap":41967767207},{"date":"2021-11-26","value":5.190244,"marketCap":45183263242},{"date":"2021-12-03","value":4.910035,"marketCap":42743921422},{"date":"2021-12-10","value":4.903667,"marketCap":42688481836},{"date":"2021-12-17","value":4.636194,"marketCap":40360019190},{"date":"2021-12-24","value":4.706246,"marketCap":40969854645},{"date":"2021-12-31","value":4.833614,"marketCap":42078646381},{"date":"2022-01-07","value":4.661667,"marketCap":40581777537},{"date":"2022-01-14","value":4.897298,"marketCap":42633042249},{"date":"2022-01-21","value":5.062877,"marketCap":44074471506},{"date":"2022-01-28","value":4.750825,"marketCap":41357931752},{"date":"2022-02-04","value":4.973719,"marketCap":43298317290},{"date":"2022-02-11","value":5.031035,"marketCap":43797273572},{"date":"2022-02-18","value":4.986456,"marketCap":43409196464},{"date":"2022-02-25","value":4.712615,"marketCap":41025294232},{"date":"2022-03-04","value":4.502457,"marketCap":39195787867},{"date":"2022-03-11","value":4.317774,"marketCap":37588039850},{"date":"2022-03-18","value":4.916403,"marketCap":42799361009},{"date":"2022-03-25","value":3.919543,"marketCap":42244965141},{"date":"2022-04-01","value":3.950406,"marketCap":42577602662},{"date":"2022-04-08","value":3.775518,"marketCap":40692656711},{"date":"2022-04-14","value":3.765231,"marketCap":40581777537},{"date":"2022-04-22","value":3.718937,"marketCap":40082821256},{"date":"2022-04-29","value":3.672643,"marketCap":39583864975},{"date":"2022-05-06","value":3.605774,"marketCap":38863150346},{"date":"2022-05-13","value":3.544049,"marketCap":38197875305},{"date":"2022-05-20","value":3.538905,"marketCap":38142435718},{"date":"2022-05-27","value":3.703506,"marketCap":39916502496},{"date":"2022-06-02","value":3.934975,"marketCap":42411283902},{"date":"2022-06-10","value":4.006987,"marketCap":43187438117},{"date":"2022-06-17","value":3.27143,"marketCap":35259577204},{"date":"2022-06-24","value":3.06568,"marketCap":33041993732},{"date":"2022-06-30","value":3.055392,"marketCap":32931114559},{"date":"2022-07-08","value":3.014242,"marketCap":32487597864},{"date":"2022-07-15","value":2.952517,"marketCap":31822322823},{"date":"2022-07-22","value":2.541016,"marketCap":27387155879},{"date":"2022-07-29","value":2.360985,"marketCap":25446770341},{"date":"2022-08-05","value":2.355841,"marketCap":25391330754},{"date":"2022-09-09","value":3.527265,"marketCap":28662266375},{"date":"2022-09-15","value":3.499974,"marketCap":28440508028},{"date":"2022-09-23","value":3.240717,"marketCap":26333803730},{"date":"2022-09-30","value":3.029218,"marketCap":24615176539},{"date":"2022-10-07","value":3.145201,"marketCap":25557649514},{"date":"2022-10-14","value":3.070153,"marketCap":24947814060},{"date":"2022-10-21","value":3.117911,"marketCap":25335891167},{"date":"2022-10-28","value":2.749493,"marketCap":22342153480},{"date":"2022-11-04","value":3.029218,"marketCap":24615176539},{"date":"2022-11-11","value":3.165669,"marketCap":25723968275},{"date":"2022-11-18","value":3.254362,"marketCap":26444682903},{"date":"2022-11-25","value":3.206604,"marketCap":26056605796},{"date":"2022-12-02","value":3.445394,"marketCap":27996991334},{"date":"2022-12-09","value":3.59549,"marketCap":29216662243},{"date":"2022-12-16","value":3.54091,"marketCap":28773145549},{"date":"2022-12-23","value":3.404458,"marketCap":27664353813},{"date":"2022-12-30","value":3.390813,"marketCap":27553474639},{"date":"2023-01-06","value":3.615958,"marketCap":29382981004},{"date":"2023-01-13","value":4.038957,"marketCap":32820235385},{"date":"2023-01-20","value":4.223166,"marketCap":34317104229},{"date":"2023-01-27","value":4.325504,"marketCap":35148698031},{"date":"2023-02-03","value":4.455133,"marketCap":36202050180},{"date":"2023-02-10","value":4.36644,"marketCap":35481335552},{"date":"2023-02-17","value":4.10036,"marketCap":33319191666},{"date":"2023-02-24","value":3.916151,"marketCap":31822322823},{"date":"2023-03-03","value":4.079892,"marketCap":33152872906},{"date":"2023-03-10","value":3.902506,"marketCap":31711443649},{"date":"2023-03-17","value":3.779699,"marketCap":30713531087},{"date":"2023-03-24","value":3.745587,"marketCap":30436333153},{"date":"2023-03-30","value":7.401611,"marketCap":27054518358},{"date":"2023-04-06","value":7.067932,"marketCap":25834847448},{"date":"2023-04-14","value":7.295441,"marketCap":26666441250},{"date":"2023-04-19","value":7.158936,"marketCap":26167484969},{"date":"2023-04-28","value":7.263403,"marketCap":26549335077},{"date":"2023-05-05","value":7.23164,"marketCap":26433234903},{"date":"2023-05-12","value":7.019391,"marketCap":25657416688},{"date":"2023-05-19","value":7.019391,"marketCap":25657416688},{"date":"2023-05-25","value":6.867784,"marketCap":25103260820},{"date":"2023-06-02","value":6.488767,"marketCap":23717871150},{"date":"2023-06-09","value":6.594892,"marketCap":24105780258},{"date":"2023-06-16","value":6.488767,"marketCap":23717871150},{"date":"2023-06-23","value":6.246196,"marketCap":22831221761},{"date":"2023-06-30","value":6.473606,"marketCap":23662455563},{"date":"2023-07-07","value":6.503928,"marketCap":23773286737},{"date":"2023-07-14","value":6.488767,"marketCap":23717871150},{"date":"2023-07-21","value":6.170393,"marketCap":22554143827},{"date":"2023-07-28","value":6.519088,"marketCap":23828702324},{"date":"2023-08-04","value":6.640374,"marketCap":24272027018},{"date":"2023-08-11","value":6.185554,"marketCap":22609559414},{"date":"2023-08-18","value":5.609448,"marketCap":20503767116},{"date":"2023-08-25","value":5.233464,"marketCap":19129460563},{"date":"2023-09-01","value":7.486282,"marketCap":19727948900},{"date":"2023-09-08","value":7.789098,"marketCap":20525933350},{"date":"2023-09-15","value":7.822745,"marketCap":20614598289},{"date":"2023-09-22","value":7.982564,"marketCap":21035756749},{"date":"2023-09-29","value":7.393755,"marketCap":19484120318},{"date":"2023-10-06","value":7.393755,"marketCap":19484120318},{"date":"2023-10-13","value":7.755452,"marketCap":20437268411},{"date":"2023-10-20","value":7.932095,"marketCap":20902759340},{"date":"2023-10-27","value":7.915272,"marketCap":20858426871},{"date":"2023-11-03","value":8.184441,"marketCap":21567746382},{"date":"2023-11-10","value":7.730218,"marketCap":20370769707},{"date":"2023-11-17","value":8.058268,"marketCap":21235252861},{"date":"2023-11-24","value":8.192853,"marketCap":21589912617},{"date":"2023-12-01","value":7.915272,"marketCap":20858426871},{"date":"2023-12-08","value":7.477871,"marketCap":19705782666},{"date":"2023-12-15","value":7.856391,"marketCap":20703263228},{"date":"2023-12-22","value":7.662925,"marketCap":20193439829},{"date":"2023-12-29","value":7.856391,"marketCap":20703263228},{"date":"2024-01-05","value":7.334875,"marketCap":19328956675},{"date":"2024-01-12","value":7.444225,"marketCap":19617117727},{"date":"2024-01-19","value":6.535777,"marketCap":17223164377},{"date":"2024-01-26","value":6.275019,"marketCap":16536011101},{"date":"2024-02-02","value":6.014261,"marketCap":15848857824},{"date":"2024-02-09","value":6.28343,"marketCap":16558177335},{"date":"2024-02-16","value":6.813358,"marketCap":17954650123},{"date":"2024-02-23","value":6.544189,"marketCap":17245330612},{"date":"2024-03-01","value":6.342311,"marketCap":16713340978},{"date":"2024-03-08","value":6.275019,"marketCap":16536011101},{"date":"2024-03-15","value":6.401192,"marketCap":16868504621},{"date":"2024-03-22","value":9.036387,"marketCap":18641803399},{"date":"2024-03-28","value":8.57436,"marketCap":17688655306},{"date":"2024-04-05","value":8.445422,"marketCap":17422660489},{"date":"2024-04-12","value":8.327229,"marketCap":17178831908},{"date":"2024-04-19","value":7.908181,"marketCap":16314348753},{"date":"2024-04-26","value":8.617339,"marketCap":17777320245},{"date":"2024-05-03","value":9.842247,"marketCap":20304271003},{"date":"2024-05-10","value":10.497681,"marketCap":21656411321},{"date":"2024-05-17","value":10.959708,"marketCap":22609559414},{"date":"2024-05-24","value":10.282785,"marketCap":21213086627},{"date":"2024-05-31","value":10.196826,"marketCap":21035756749},{"date":"2024-06-07","value":10.218316,"marketCap":21080089218},{"date":"2024-06-14","value":10.85226,"marketCap":22387897067},{"date":"2024-06-21","value":10.615874,"marketCap":21900239903},{"date":"2024-06-28","value":9.874482,"marketCap":20370769707},{"date":"2024-07-05","value":9.627351,"marketCap":19860946309},{"date":"2024-07-12","value":9.917461,"marketCap":20459434646},{"date":"2024-07-19","value":9.165324,"marketCap":18907798216},{"date":"2024-07-26","value":8.563615,"marketCap":17666489071},{"date":"2024-08-02","value":8.337974,"marketCap":17200998142},{"date":"2024-08-09","value":8.370208,"marketCap":17267496846},{"date":"2024-08-16","value":8.273505,"marketCap":17068000734},{"date":"2024-08-23","value":8.359463,"marketCap":17245330612},{"date":"2024-08-30","value":8.082483,"marketCap":17622156602},{"date":"2024-09-06","value":7.838483,"marketCap":17090166969},{"date":"2024-09-13","value":7.716484,"marketCap":16824172152},{"date":"2024-09-20","value":8.184149,"marketCap":17843818949},{"date":"2024-09-27","value":9.526146,"marketCap":20769761932},{"date":"2024-10-04","value":11.361226,"marketCap":24770767299},{"date":"2024-10-10","value":10.166645,"marketCap":22166234720},{"date":"2024-10-18","value":9.709146,"marketCap":21168754157},{"date":"2024-10-25","value":9.759979,"marketCap":21279585331},{"date":"2024-11-01","value":9.57698,"marketCap":20880593106},{"date":"2024-11-08","value":9.902312,"marketCap":21589912617},{"date":"2024-11-15","value":9.404147,"marketCap":20503767116},{"date":"2024-11-22","value":9.33298,"marketCap":20348603472},{"date":"2024-11-29","value":9.495647,"marketCap":20703263228},{"date":"2024-12-06","value":9.66848,"marketCap":21080089218},{"date":"2024-12-13","value":9.33298,"marketCap":20348603472},{"date":"2024-12-20","value":9.180481,"marketCap":20016109952},{"date":"2024-12-27","value":9.57698,"marketCap":20880593106},{"date":"2025-01-03","value":9.190647,"marketCap":20038276186},{"date":"2025-01-10","value":9.729479,"marketCap":21213086627},{"date":"2025-01-17","value":10.105645,"marketCap":22033237311},{"date":"2025-01-24","value":10.420811,"marketCap":22720390588},{"date":"2025-01-28","value":10.064979,"marketCap":21944572372},{"date":"2025-02-07","value":10.446228,"marketCap":22775806174},{"date":"2025-02-14","value":10.344561,"marketCap":22554143827},{"date":"2025-02-21","value":11.920391,"marketCap":25989910209},{"date":"2025-02-28","value":11.157893,"marketCap":24327442605},{"date":"2025-03-05","value":11.284976,"marketCap":24604520539}]}],"industryCompare":{"bkCode":"BK1170","name":"Electronic Components","current":40.503987,"rank":22,"totalCount":22,"items":[{"symbol":"00040","name":"GOLD PEAK","value":-1.56703,"marketCap":540130314},{"symbol":"00732","name":"TRULY INT'L","value":13.538122,"marketCap":3646791061},{"symbol":"00259","name":"YEEBO (INT'L H)","value":11.27502,"marketCap":1717275680},{"symbol":"00567","name":"DAISHOMICROLINE","value":-12.086149,"marketCap":137129443},{"symbol":"00148","name":"KINGBOARD HLDG","value":11.284976,"marketCap":24604520539},{"symbol":"00894","name":"MAN YUE TECH","value":7.390266,"marketCap":164063899},{"symbol":"00675","name":"K & P INT'L","value":-8.995699,"marketCap":114812064},{"symbol":"00889","name":"DATRONIX HOLD","value":-3.286979,"marketCap":83200000},{"symbol":"00698","name":"TONGDA GROUP","value":-0.630039,"marketCap":778848611},{"symbol":"02323","name":"RENCO HOLDINGS","value":-0.254457,"marketCap":50312000},{"symbol":"08249","name":"RUIYUAN IC TECH","value":-59.76457476179205,"marketCap":75000000},{"symbol":"00438","name":"IRICO NEWENERGY","value":-5.833865433556805,"marketCap":495465016},{"symbol":"00515","name":"CHINASILVER TEC","value":-1.264483,"marketCap":66864605},{"symbol":"01888","name":"KB LAMINATES","value":22.429851,"marketCap":27206400000},{"symbol":"01991","name":"TA YANG GROUP","value":-1.36014,"marketCap":116898563},{"symbol":"02382","name":"SUNNY OPTICAL","value":52.37208306145344,"marketCap":97587538899},{"symbol":"00117","name":"TIANLI HOLDINGS","value":-0.5363103129792205,"marketCap":121394250},{"symbol":"01415","name":"COWELL","value":75.14291525580725,"marketCap":26046859760},{"symbol":"02078","name":"PANASIALUM","value":4.039441,"marketCap":135600000},{"symbol":"06088","name":"FIT HON TENG","value":16.481012829256365,"marketCap":21830407281},{"symbol":"02363","name":"TONGDA HONG TAI","value":-4.239294,"marketCap":55140499},{"symbol":"08375","name":"VERTICAL INT'L","value":-180.104712,"marketCap":1238400000}]}}}}