Rumbleon Inc.

3.46

-0.1800-4.95%

Volume:23.89K

Turnover:85.27K

Market Cap:130.75M

PE:-1.56

High:3.78

Open:3.58

Low:3.46

Close:3.64

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/RMBL/analysis"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"RMBL"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"RMBL\",,,,,undefined,":{"symbol":"RMBL","market":"US","secType":"STK","nameCN":"Rumbleon Inc.","latestPrice":3.46,"timestamp":1742313067839,"preClose":3.64,"halted":0,"volume":23894,"delay":0,"changeRate":-0.049451,"change":-0.18,"floatShares":12084878,"shares":37787799,"eps":-2.221606,"lyrEps":-2.221606,"pbRate":3.56,"amount":85269.01247799999,"amplitude":0.087912,"volumeRatio":0.43408,"dividePrice":0,"prevYearClose":5.43,"fiveDayClose":3.59,"twentyDayClose":4.2,"impliedVol":0.7421,"impliedVolPercentile":0.084},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"RMBL\",,,,,undefined,":{"symbol":"RMBL","floatShares":12084878,"roa":"1.83%","roe":"-110.47%","lyrEps":-2.221606,"volumeRatio":0.43408,"shares":37787799,"dividePrice":0,"high":3.78,"amplitude":0.087912,"preClose":3.64,"low":3.46,"week52Low":3.125,"pbRate":"3.56","psRate":"0.11","week52High":7.06,"institutionHeld":0,"latestPrice":3.46,"committee":-0.727891,"eps":-2.221606,"divideRate":0,"volume":23894,"delay":0,"ttmEps":-2.221606,"open":3.58,"prevYearClose":5.43,"prevWeekClose":3.54,"prevMonthClose":4.21,"prevQuarterClose":5.43,"fiveDayClose":3.59,"twentyDayClose":4.2,"sixtyDayClose":5.63},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/RMBL\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-03-11","symbol":"RMBL","fiscalQuarterEnding":"2024/12","expectedEps":-0.26,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1741665600000,"reportTimeType":"pre","actualEps":-0.48},{"market":"US","date":"2024-11-12","symbol":"RMBL","fiscalQuarterEnding":"2024/09","expectedEps":-0.11,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1731387600000,"reportTimeType":"pre","actualEps":-0.32},{"market":"US","date":"2024-08-07","symbol":"RMBL","fiscalQuarterEnding":"2024/06","expectedEps":0.02,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1723003200000,"reportTimeType":"pre","actualEps":0},{"market":"US","date":"2024-05-08","symbol":"RMBL","fiscalQuarterEnding":"2024/03","expectedEps":-0.09,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1715140800000,"reportTimeType":"pre","actualEps":-0.29},{"market":"US","date":"2024-03-14","symbol":"RMBL","fiscalQuarterEnding":"2023/12","expectedEps":-0.34,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1710388800000,"reportTimeType":"pre","actualEps":-4.32}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"RMBL\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"RMBL\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.6667,"buy":0,"hold":0.3333,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0,"analysts":3,"updateTime":1737086400000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/RMBL\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"RMBL","date":"2025-03-17","current":-1.701893,"percent":0.333062,"low":-61.622391,"twenty":-9.628993,"median":-0.835664,"eighty":-0.287419,"high":87.480183,"avg":-1.6193,"sd":21.686242,"marketCap":133768808},"quantilePoints":[{"date":"2020-03-20","current":-0.242279,"twenty":-401.185939,"median":-8.989435,"eighty":-3.279666,"marketCap":9685126},{"date":"2020-03-27","current":-0.28633,"twenty":-400.770679,"median":-8.847439,"eighty":-3.264261,"marketCap":11446058},{"date":"2020-04-03","current":-0.194892,"twenty":-400.770679,"median":-8.71714,"eighty":-3.241154,"marketCap":8804660},{"date":"2020-04-09","current":-0.214187,"twenty":-400.770679,"median":-8.676907,"eighty":-3.231911,"marketCap":9676321},{"date":"2020-04-17","current":-0.282594,"twenty":-396.146422,"median":-8.531761,"eighty":-3.188778,"marketCap":12766757},{"date":"2020-04-24","current":-0.263105,"twenty":-393.063584,"median":-8.388683,"eighty":-2.898986,"marketCap":11886291},{"date":"2020-05-01","current":-0.311828,"twenty":-393.063584,"median":-8.194111,"eighty":-2.297775,"marketCap":14087456},{"date":"2020-05-08","current":-0.409274,"twenty":-393.063584,"median":-7.811422,"eighty":-2.253701,"marketCap":18489786},{"date":"2020-05-15","current":-0.50672,"twenty":-393.063584,"median":-7.694364,"eighty":-2.211691,"marketCap":22892116},{"date":"2020-05-22","current":-0.366885,"twenty":-393.063584,"median":-7.479663,"eighty":-2.006981,"marketCap":16574772},{"date":"2020-05-29","current":-0.389381,"twenty":-393.063584,"median":-7.42748,"eighty":-1.931422,"marketCap":17591092},{"date":"2020-06-05","current":-0.452074,"twenty":-391.566185,"median":-7.329671,"eighty":-1.866838,"marketCap":20423368},{"date":"2020-06-12","current":-0.451094,"twenty":-389.320087,"median":-7.318252,"eighty":-1.850997,"marketCap":20379114},{"date":"2020-06-19","current":-0.487339,"twenty":-372.320376,"median":-7.272359,"eighty":-1.80591,"marketCap":22016524},{"date":"2020-06-26","current":-0.49743,"twenty":-346.820809,"median":-7.23087,"eighty":-1.738889,"marketCap":22472422},{"date":"2020-07-02","current":-0.341187,"twenty":-346.820809,"median":-7.179865,"eighty":-1.730359,"marketCap":20109251},{"date":"2020-07-10","current":-0.34913,"twenty":-346.820809,"median":-7.065696,"eighty":-1.664557,"marketCap":20577426},{"date":"2020-07-17","current":-0.970605,"twenty":-346.820809,"median":-6.997104,"eighty":-1.63653,"marketCap":57206583},{"date":"2020-07-24","current":-0.784503,"twenty":-342.196532,"median":-6.973295,"eighty":-1.60685,"marketCap":46237901},{"date":"2020-07-31","current":-0.822892,"twenty":-323.699422,"median":-6.936784,"eighty":-1.584132,"marketCap":48500477},{"date":"2020-08-07","current":-0.894398,"twenty":-323.699422,"median":-6.891904,"eighty":-1.567838,"marketCap":52715001},{"date":"2020-08-14","current":-1.183009,"twenty":-323.699422,"median":-6.770904,"eighty":-1.508096,"marketCap":53108827},{"date":"2020-08-21","current":-1.414034,"twenty":-323.699422,"median":-6.734387,"eighty":-1.422389,"marketCap":63480248},{"date":"2020-08-28","current":-2.001555,"twenty":-323.699422,"median":-6.725664,"eighty":-1.443923,"marketCap":89855844},{"date":"2020-09-04","current":-1.532036,"twenty":-323.699422,"median":-6.671655,"eighty":-1.506206,"marketCap":68777719},{"date":"2020-09-11","current":-1.544981,"twenty":-323.699422,"median":-6.661236,"eighty":-1.532036,"marketCap":69358876},{"date":"2020-09-18","current":-1.476769,"twenty":-323.699422,"median":-6.635185,"eighty":-1.514609,"marketCap":66296625},{"date":"2020-09-25","current":-1.377687,"twenty":-323.699422,"median":-6.606649,"eighty":-1.436937,"marketCap":61848537},{"date":"2020-10-02","current":-1.69933,"twenty":-323.699422,"median":-6.589945,"eighty":-1.420494,"marketCap":76288058},{"date":"2020-10-09","current":-1.703811,"twenty":-323.699422,"median":-6.556722,"eighty":-1.429967,"marketCap":76489228},{"date":"2020-10-16","current":-1.902473,"twenty":-323.699422,"median":-6.529025,"eighty":-1.436937,"marketCap":85407756},{"date":"2020-10-23","current":-1.922389,"twenty":-31.397814,"median":-6.491911,"eighty":-1.476769,"marketCap":86301844},{"date":"2020-10-30","current":-1.941309,"twenty":-31.397814,"median":-6.477199,"eighty":-1.499749,"marketCap":87151227},{"date":"2020-11-06","current":-2.156899,"twenty":-31.397814,"median":-6.458085,"eighty":-1.514609,"marketCap":96829730},{"date":"2020-11-13","current":-2.224473,"twenty":-31.397814,"median":-6.439911,"eighty":-1.525065,"marketCap":76820762},{"date":"2020-11-20","current":-2.257577,"twenty":-31.397814,"median":-6.436326,"eighty":-1.532036,"marketCap":77963995},{"date":"2020-11-27","current":-2.206947,"twenty":-31.397814,"median":-6.420454,"eighty":-1.537214,"marketCap":76215522},{"date":"2020-12-04","current":-2.052461,"twenty":-31.397814,"median":-6.408985,"eighty":-1.540887,"marketCap":70880435},{"date":"2020-12-11","current":-2.018707,"twenty":-31.397814,"median":-6.376529,"eighty":-1.544281,"marketCap":69714786},{"date":"2020-12-18","current":-1.852537,"twenty":-31.397814,"median":-6.348665,"eighty":-1.547813,"marketCap":63976205},{"date":"2020-12-24","current":-1.960288,"twenty":-31.397814,"median":-6.335894,"eighty":-1.551775,"marketCap":67697316},{"date":"2020-12-31","current":-1.960288,"twenty":-31.397814,"median":-6.327096,"eighty":-1.554214,"marketCap":67697316},{"date":"2021-01-08","current":-2.049215,"twenty":-31.397814,"median":-6.297204,"eighty":-1.555145,"marketCap":70768353},{"date":"2021-01-15","current":-1.971323,"twenty":-31.397814,"median":-6.276864,"eighty":-1.560285,"marketCap":68078394},{"date":"2021-01-22","current":-2.28419,"twenty":-31.397814,"median":-6.268379,"eighty":-1.567838,"marketCap":78883065},{"date":"2021-01-29","current":-2.388047,"twenty":-31.397814,"median":-6.268379,"eighty":-1.584132,"marketCap":82469678},{"date":"2021-02-05","current":-3.148145,"twenty":-31.397814,"median":-6.268379,"eighty":-1.598885,"marketCap":108719200},{"date":"2021-02-12","current":-2.964449,"twenty":-31.397814,"median":-6.268379,"eighty":-1.62138,"marketCap":102375379},{"date":"2021-02-19","current":-2.814831,"twenty":-31.397814,"median":-6.268379,"eighty":-1.634714,"marketCap":97208415},{"date":"2021-02-26","current":-2.345206,"twenty":-31.397814,"median":-6.268379,"eighty":-1.659275,"marketCap":80990200},{"date":"2021-03-05","current":-2.06025,"twenty":-31.397814,"median":-6.272621,"eighty":-1.703811,"marketCap":71149431},{"date":"2021-03-12","current":-2.527603,"twenty":-31.397814,"median":-6.272621,"eighty":-1.733685,"marketCap":87289189},{"date":"2021-03-19","current":-5.021459,"twenty":-31.397814,"median":-6.243105,"eighty":-1.733685,"marketCap":125531448},{"date":"2021-03-26","current":-3.898804,"twenty":-31.397814,"median":-6.181259,"eighty":-1.734238,"marketCap":97466202},{"date":"2021-04-01","current":-4.018776,"twenty":-31.397814,"median":-6.080097,"eighty":-1.734238,"marketCap":100465372},{"date":"2021-04-09","current":-5.16633,"twenty":-31.397814,"median":-6.035422,"eighty":-1.733685,"marketCap":129153086},{"date":"2021-04-16","current":-5.102012,"twenty":-31.397814,"median":-6.012107,"eighty":-1.733685,"marketCap":127545200},{"date":"2021-04-23","current":-5.164447,"twenty":-31.397814,"median":-5.944914,"eighty":-1.733685,"marketCap":129106009},{"date":"2021-04-30","current":-5.188878,"twenty":-31.397814,"median":-5.923029,"eighty":-1.733685,"marketCap":129716760},{"date":"2021-05-07","current":-4.99343,"twenty":-31.397814,"median":-5.902827,"eighty":-1.733685,"marketCap":124830750},{"date":"2021-05-14","current":-4.834628,"twenty":-31.397814,"median":-5.855727,"eighty":-1.733685,"marketCap":120860868},{"date":"2021-05-21","current":-17.490204,"twenty":-31.397814,"median":-5.855727,"eighty":-1.733685,"marketCap":129648899},{"date":"2021-05-28","current":-18.497229,"twenty":-31.397814,"median":-5.855727,"eighty":-1.733685,"marketCap":137113635},{"date":"2021-06-04","current":-18.831379,"twenty":-31.397814,"median":-5.855727,"eighty":-1.734238,"marketCap":139590570},{"date":"2021-06-11","current":-17.165209,"twenty":-31.397814,"median":-5.855727,"eighty":-1.734238,"marketCap":127239825},{"date":"2021-06-18","current":-16.638809,"twenty":-27.13998,"median":-5.855727,"eighty":-1.734238,"marketCap":123337803},{"date":"2021-06-25","current":-19.238766,"twenty":-27.13998,"median":-5.855727,"eighty":-1.734238,"marketCap":142610395},{"date":"2021-07-02","current":-18.085264,"twenty":-27.13998,"median":-5.855727,"eighty":-1.734238,"marketCap":134059879},{"date":"2021-07-09","current":-17.540555,"twenty":-27.13998,"median":-5.855727,"eighty":-1.734238,"marketCap":130022135},{"date":"2021-07-16","current":-16.446559,"twenty":-27.13998,"median":-5.855727,"eighty":-1.734238,"marketCap":121912717},{"date":"2021-07-23","current":-17.622948,"twenty":-27.13998,"median":-5.855727,"eighty":-1.734238,"marketCap":130632887},{"date":"2021-07-30","current":-18.538426,"twenty":-27.13998,"median":-5.855727,"eighty":-1.734238,"marketCap":137419011},{"date":"2021-08-06","current":-10.346504,"twenty":-27.13998,"median":-5.855727,"eighty":-1.734238,"marketCap":122576380},{"date":"2021-08-13","current":-10.260403,"twenty":-27.13998,"median":-5.855727,"eighty":-1.734238,"marketCap":121556327},{"date":"2021-08-20","current":-9.571593,"twenty":-27.13998,"median":-5.855727,"eighty":-1.734238,"marketCap":113395902},{"date":"2021-08-27","current":-23.815641,"twenty":-27.13998,"median":-5.855727,"eighty":-1.734238,"marketCap":282146999},{"date":"2021-09-03","current":-46.567954,"twenty":-27.13998,"median":-5.855727,"eighty":-1.734238,"marketCap":551696603},{"date":"2021-09-10","current":-45.527471,"twenty":-27.13998,"median":-5.855727,"eighty":-1.734238,"marketCap":539369867},{"date":"2021-09-17","current":-42.621732,"twenty":-39.525382,"median":-5.855727,"eighty":-1.734238,"marketCap":504945201},{"date":"2021-09-24","current":-45.552849,"twenty":-43.651923,"median":-5.855727,"eighty":-1.734238,"marketCap":539670519},{"date":"2021-10-01","current":-47.963724,"twenty":-44.466686,"median":-5.855727,"eighty":-1.734238,"marketCap":568232469},{"date":"2021-10-08","current":-46.821976,"twenty":-46.347798,"median":-5.855727,"eighty":-1.734238,"marketCap":554706042},{"date":"2021-10-15","current":-48.233568,"twenty":-46.902988,"median":-5.855727,"eighty":-1.734238,"marketCap":571429346},{"date":"2021-10-22","current":-47.857065,"twenty":-47.705829,"median":-5.855727,"eighty":-1.734238,"marketCap":566968875},{"date":"2021-10-29","current":-49.167873,"twenty":-48.154518,"median":-5.855727,"eighty":-1.734238,"marketCap":582498178},{"date":"2021-11-05","current":-55.457226,"twenty":-48.758853,"median":-5.855828,"eighty":-1.734792,"marketCap":657008968},{"date":"2021-11-12","current":-60.990345,"twenty":-49.297106,"median":-5.855828,"eighty":-1.734792,"marketCap":722560544},{"date":"2021-11-19","current":-17.247345,"twenty":-49.297106,"median":-5.855828,"eighty":-1.734792,"marketCap":618782991},{"date":"2021-11-26","current":-16.65634,"twenty":-49.297106,"median":-5.855828,"eighty":-1.734792,"marketCap":597579520},{"date":"2021-12-03","current":-15.507627,"twenty":-49.297106,"median":-5.855828,"eighty":-1.734792,"marketCap":556367139},{"date":"2021-12-10","current":-16.498184,"twenty":-49.29129,"median":-5.85593,"eighty":-1.735345,"marketCap":591905352},{"date":"2021-12-17","current":-15.407739,"twenty":-49.29129,"median":-5.85593,"eighty":-1.735345,"marketCap":552783454},{"date":"2021-12-23","current":-16.514832,"twenty":-49.29129,"median":-5.85593,"eighty":-1.735345,"marketCap":592502632},{"date":"2021-12-31","current":-17.280641,"twenty":-49.29129,"median":-5.85593,"eighty":-1.735345,"marketCap":619977553},{"date":"2022-01-07","current":-16.785362,"twenty":-49.285474,"median":-5.864711,"eighty":-1.735899,"marketCap":602208447},{"date":"2022-01-14","current":-15.453521,"twenty":-48.753158,"median":-5.864711,"eighty":-1.735899,"marketCap":554425976},{"date":"2022-01-21","current":-14.071736,"twenty":-48.20461,"median":-5.864711,"eighty":-1.735899,"marketCap":504851663},{"date":"2022-01-28","current":-13.801205,"twenty":-47.860632,"median":-5.864711,"eighty":-1.735899,"marketCap":495145849},{"date":"2022-02-04","current":-15.053969,"twenty":-46.925674,"median":-5.864711,"eighty":-1.735899,"marketCap":540091235},{"date":"2022-02-11","current":-16.019554,"twenty":-45.755295,"median":-5.864711,"eighty":-1.735899,"marketCap":574733526},{"date":"2022-02-18","current":-10.317608,"twenty":-45.664976,"median":-5.900803,"eighty":-1.741326,"marketCap":370164825},{"date":"2022-02-25","current":-11.991012,"twenty":-45.596691,"median":-5.908069,"eighty":-1.749179,"marketCap":430201520},{"date":"2022-03-04","current":-12.262725,"twenty":-44.291581,"median":-5.911373,"eighty":-1.75139,"marketCap":439949772},{"date":"2022-03-11","current":-13.447572,"twenty":-43.582982,"median":-5.911373,"eighty":-1.75139,"marketCap":482458540},{"date":"2022-03-18","current":-61.622391,"twenty":-42.72578,"median":-5.911373,"eighty":-1.75139,"marketCap":599277750},{"date":"2022-03-25","current":-57.892182,"twenty":-42.72578,"median":-5.911373,"eighty":-1.75139,"marketCap":563001470},{"date":"2022-04-01","current":-53.126717,"twenty":-42.72578,"median":-5.911373,"eighty":-1.75139,"marketCap":516657324},{"date":"2022-04-08","current":-48.295522,"twenty":-42.72578,"median":-5.911373,"eighty":-1.75139,"marketCap":469673948},{"date":"2022-04-14","current":-38.057988,"twenty":-40.565327,"median":-5.911373,"eighty":-1.75139,"marketCap":370113938},{"date":"2022-04-22","current":-33.243226,"twenty":-35.987477,"median":-5.911373,"eighty":-1.75139,"marketCap":323290370},{"date":"2022-04-29","current":-33.128197,"twenty":-33.604743,"median":-5.911373,"eighty":-1.75139,"marketCap":322171718},{"date":"2022-05-06","current":-29.003605,"twenty":-32.838983,"median":-5.911373,"eighty":-1.75139,"marketCap":282060061},{"date":"2022-05-13","current":80.204434,"twenty":-23.431433,"median":-5.875929,"eighty":-1.730359,"marketCap":310230749},{"date":"2022-05-20","current":64.154987,"twenty":-18.966824,"median":-5.855727,"eighty":-1.700614,"marketCap":248151490},{"date":"2022-05-27","current":71.644729,"twenty":-18.57413,"median":-5.793183,"eighty":-1.658056,"marketCap":277121811},{"date":"2022-06-03","current":80.58962,"twenty":-18.448709,"median":-5.715701,"eighty":-1.640232,"marketCap":311720651},{"date":"2022-06-10","current":80.760814,"twenty":-18.052307,"median":-5.683266,"eighty":-1.620688,"marketCap":312382830},{"date":"2022-06-17","current":72.800289,"twenty":-17.860778,"median":-5.649401,"eighty":-1.597471,"marketCap":281591517},{"date":"2022-06-24","current":68.178048,"twenty":-17.730538,"median":-5.623947,"eighty":-1.584132,"marketCap":263712691},{"date":"2022-07-01","current":63.940994,"twenty":-17.622948,"median":-5.56656,"eighty":-1.569892,"marketCap":247323766},{"date":"2022-07-08","current":73.05708,"twenty":-17.537809,"median":-5.560975,"eighty":-1.551775,"marketCap":282584785},{"date":"2022-07-15","current":67.83566,"twenty":-17.444377,"median":-5.516867,"eighty":-1.529248,"marketCap":262388333},{"date":"2022-07-22","current":69.376407,"twenty":-17.297289,"median":-5.485727,"eighty":-1.434149,"marketCap":268347942},{"date":"2022-07-29","current":71.473535,"twenty":-17.221615,"median":-5.440854,"eighty":-1.407607,"marketCap":276459632},{"date":"2022-08-05","current":81.916374,"twenty":-17.000423,"median":-5.387789,"eighty":-1.340345,"marketCap":316852536},{"date":"2022-08-12","current":19.940913,"twenty":-16.922709,"median":-5.363153,"eighty":-0.974095,"marketCap":424561977},{"date":"2022-08-19","current":18.85104,"twenty":-16.758725,"median":-5.285874,"eighty":-0.894791,"marketCap":401357497},{"date":"2022-08-26","current":17.926527,"twenty":-16.677259,"median":-5.218738,"eighty":-0.831859,"marketCap":381673696},{"date":"2022-09-02","current":15.513775,"twenty":-16.521491,"median":-5.188878,"eighty":-0.802602,"marketCap":330303777},{"date":"2022-09-09","current":17.415415,"twenty":-16.452226,"median":-5.182092,"eighty":-0.785063,"marketCap":370791595},{"date":"2022-09-16","current":16.716393,"twenty":-16.250634,"median":-5.157661,"eighty":-0.728651,"marketCap":355908721},{"date":"2022-09-23","current":13.867691,"twenty":-16.059509,"median":-5.114228,"eighty":-0.693956,"marketCap":295257010},{"date":"2022-09-30","current":12.717687,"twenty":-15.534264,"median":-5.021459,"eighty":-0.638568,"marketCap":270772282},{"date":"2022-10-07","current":11.236964,"twenty":-15.182159,"median":-4.951823,"eighty":-0.619159,"marketCap":239246195},{"date":"2022-10-14","current":10.372582,"twenty":-14.883326,"median":-4.834628,"eighty":-0.600815,"marketCap":220842642},{"date":"2022-10-21","current":10.00428,"twenty":-14.086719,"median":-4.686546,"eighty":-0.582299,"marketCap":213001127},{"date":"2022-10-28","current":11.958535,"twenty":-13.594072,"median":-4.599335,"eighty":-0.572084,"marketCap":254609161},{"date":"2022-11-04","current":12.341869,"twenty":-13.304477,"median":-4.471688,"eighty":-0.565345,"marketCap":262770737},{"date":"2022-11-11","current":3.19569,"twenty":-12.856259,"median":-4.312583,"eighty":-0.549866,"marketCap":149791586},{"date":"2022-11-18","current":2.960764,"twenty":-12.727709,"median":-4.249778,"eighty":-0.524988,"marketCap":138779880},{"date":"2022-11-25","current":2.452908,"twenty":-12.527449,"median":-4.170226,"eighty":-0.509435,"marketCap":114975163},{"date":"2022-12-02","current":2.76384,"twenty":-12.370569,"median":-4.09486,"eighty":-0.502238,"marketCap":129549480},{"date":"2022-12-09","current":2.532369,"twenty":-12.271633,"median":-4.018776,"eighty":-0.49442,"marketCap":118699711},{"date":"2022-12-16","current":2.169615,"twenty":-11.981358,"median":-3.960877,"eighty":-0.486183,"marketCap":101696341},{"date":"2022-12-23","current":2.228346,"twenty":-11.647132,"median":-3.878586,"eighty":-0.47666,"marketCap":104449268},{"date":"2022-12-30","current":2.235256,"twenty":-11.499486,"median":-3.845875,"eighty":-0.471158,"marketCap":104773141},{"date":"2023-01-06","current":2.51164,"twenty":-11.305304,"median":-3.789562,"eighty":-0.465164,"marketCap":117728089},{"date":"2023-01-13","current":3.358066,"twenty":-11.198018,"median":-3.681729,"eighty":-0.450074,"marketCap":157402618},{"date":"2023-01-20","current":2.867484,"twenty":-11.097529,"median":-3.597003,"eighty":-0.436789,"marketCap":134407585},{"date":"2023-01-27","current":3.212964,"twenty":-10.874704,"median":-3.550789,"eighty":-0.407761,"marketCap":150601270},{"date":"2023-02-03","current":3.147323,"twenty":-10.651257,"median":-3.466063,"eighty":-0.39891,"marketCap":147524470},{"date":"2023-02-10","current":2.832936,"twenty":-10.57259,"median":-3.442956,"eighty":-0.385706,"marketCap":132788217},{"date":"2023-02-17","current":2.870939,"twenty":-10.57259,"median":-3.412147,"eighty":-0.371803,"marketCap":134569522},{"date":"2023-02-24","current":3.092046,"twenty":-10.57259,"median":-3.377486,"eighty":-0.364201,"marketCap":144933480},{"date":"2023-03-03","current":3.071317,"twenty":-10.57259,"median":-3.350528,"eighty":-0.356161,"marketCap":143961859},{"date":"2023-03-10","current":2.546188,"twenty":-10.57259,"median":-3.288909,"eighty":-0.34845,"marketCap":119347458},{"date":"2023-03-17","current":-0.4513,"twenty":-10.57259,"median":-3.273504,"eighty":-0.337239,"marketCap":118020842},{"date":"2023-03-24","current":-0.445058,"twenty":-10.57259,"median":-3.242695,"eighty":-0.337239,"marketCap":116388465},{"date":"2023-03-31","current":-0.378268,"twenty":-10.564721,"median":-3.215737,"eighty":-0.339213,"marketCap":98922034},{"date":"2023-04-06","current":-0.410727,"twenty":-10.57259,"median":-3.188778,"eighty":-0.337239,"marketCap":107410393},{"date":"2023-04-14","current":-0.505606,"twenty":-10.58046,"median":-3.107903,"eighty":-0.335265,"marketCap":132222520},{"date":"2023-04-21","current":-0.435859,"twenty":-10.588329,"median":-2.964449,"eighty":-0.333291,"marketCap":113982858},{"date":"2023-04-28","current":-0.433975,"twenty":-10.588329,"median":-2.69637,"eighty":-0.333291,"marketCap":113490137},{"date":"2023-05-05","current":-0.422042,"twenty":-10.588329,"median":-2.527603,"eighty":-0.333291,"marketCap":110369568},{"date":"2023-05-12","current":-0.516328,"twenty":-10.588329,"median":-2.466588,"eighty":-0.333291,"marketCap":148473348},{"date":"2023-05-19","current":-0.522438,"twenty":-10.596198,"median":-2.385126,"eighty":-0.331317,"marketCap":150230105},{"date":"2023-05-26","current":-0.571077,"twenty":-10.521546,"median":-2.33904,"eighty":-0.331317,"marketCap":164216478},{"date":"2023-06-02","current":-0.627726,"twenty":-10.429735,"median":-2.286462,"eighty":-0.331317,"marketCap":180506490},{"date":"2023-06-09","current":-0.69296,"twenty":-10.429735,"median":-2.261332,"eighty":-0.331317,"marketCap":199264685},{"date":"2023-06-16","current":-0.565927,"twenty":-10.429735,"median":-2.247668,"eighty":-0.331317,"marketCap":162735568},{"date":"2023-06-23","current":-0.629854,"twenty":-10.440959,"median":-2.223877,"eighty":-0.33113,"marketCap":181118362},{"date":"2023-06-30","current":-0.701316,"twenty":-10.452183,"median":-2.204026,"eighty":-0.330943,"marketCap":201667568},{"date":"2023-07-07","current":-0.636144,"twenty":-10.452183,"median":-2.180658,"eighty":-0.330943,"marketCap":182927079},{"date":"2023-07-14","current":-0.57847,"twenty":-10.452183,"median":-2.129055,"eighty":-0.330943,"marketCap":166342575},{"date":"2023-07-21","current":-0.556554,"twenty":-10.452183,"median":-2.101793,"eighty":-0.330943,"marketCap":160040463},{"date":"2023-07-28","current":-0.592312,"twenty":-10.452183,"median":-2.056356,"eighty":-0.330943,"marketCap":170322856},{"date":"2023-08-04","current":-0.630954,"twenty":-10.452183,"median":-2.032977,"eighty":-0.330943,"marketCap":181434473},{"date":"2023-08-11","current":-0.433997,"twenty":-10.452183,"median":-2.007348,"eighty":-0.330943,"marketCap":136785910},{"date":"2023-08-18","current":-0.316213,"twenty":-10.452183,"median":-1.978464,"eighty":-0.328971,"marketCap":99663084},{"date":"2023-08-25","current":-0.298705,"twenty":-10.452183,"median":-1.970998,"eighty":-0.318123,"marketCap":94144826},{"date":"2023-09-01","current":-0.350169,"twenty":-10.452183,"median":-1.959761,"eighty":-0.312231,"marketCap":110365160},{"date":"2023-09-08","current":-0.357597,"twenty":-10.452183,"median":-1.947035,"eighty":-0.312231,"marketCap":112706239},{"date":"2023-09-15","current":-0.317805,"twenty":-10.217352,"median":-1.937003,"eighty":-0.312231,"marketCap":100164744},{"date":"2023-09-22","current":-0.311438,"twenty":-9.973663,"median":-1.922389,"eighty":-0.307724,"marketCap":98158104},{"date":"2023-09-29","current":-0.32258,"twenty":-9.643344,"median":-1.888887,"eighty":-0.304753,"marketCap":101669723},{"date":"2023-10-06","current":-0.291849,"twenty":-9.282165,"median":-1.864633,"eighty":-0.30019,"marketCap":91983942},{"date":"2023-10-13","current":-0.3254,"twenty":-9.247213,"median":-1.858308,"eighty":-0.299129,"marketCap":102558739},{"date":"2023-10-20","current":-0.363213,"twenty":-8.847439,"median":-1.846123,"eighty":-0.299129,"marketCap":114476366},{"date":"2023-10-27","current":-0.339247,"twenty":-6.439279,"median":-1.839137,"eighty":-0.298705,"marketCap":106922940},{"date":"2023-11-03","current":-0.336052,"twenty":-6.439279,"median":-1.80652,"eighty":-0.298705,"marketCap":105915817},{"date":"2023-11-10","current":-0.297695,"twenty":-6.439279,"median":-1.757212,"eighty":-0.298599,"marketCap":99638457},{"date":"2023-11-17","current":-0.29568,"twenty":-6.439279,"median":-1.730359,"eighty":-0.295497,"marketCap":98964085},{"date":"2023-11-24","current":-0.308777,"twenty":-6.439279,"median":-1.702373,"eighty":-0.295497,"marketCap":103347502},{"date":"2023-12-01","current":-0.294673,"twenty":-6.439279,"median":-1.660798,"eighty":-0.295075,"marketCap":98626899},{"date":"2023-12-08","current":-0.273013,"twenty":-6.416843,"median":-1.642072,"eighty":-0.289718,"marketCap":91377400},{"date":"2023-12-15","current":-0.766887,"twenty":-6.416843,"median":-1.620688,"eighty":-0.287621,"marketCap":256677190},{"date":"2023-12-22","current":-0.890511,"twenty":-6.416843,"median":-1.597759,"eighty":-0.287621,"marketCap":298054115},{"date":"2023-12-29","current":-0.845462,"twenty":-6.439279,"median":-1.584472,"eighty":-0.28752,"marketCap":282976083},{"date":"2024-01-05","current":-0.83289,"twenty":-6.461716,"median":-1.577345,"eighty":-0.287419,"marketCap":278768260},{"date":"2024-01-12","current":-0.729172,"twenty":-6.461716,"median":-1.554618,"eighty":-0.287419,"marketCap":244053722},{"date":"2024-01-19","current":-0.701932,"twenty":-6.416843,"median":-1.539995,"eighty":-0.287319,"marketCap":234936773},{"date":"2024-01-26","current":-0.771078,"twenty":-6.416843,"median":-1.499749,"eighty":-0.287419,"marketCap":258079798},{"date":"2024-02-02","current":-0.710314,"twenty":-6.416843,"median":-1.414034,"eighty":-0.287419,"marketCap":237741988},{"date":"2024-02-09","current":-0.674693,"twenty":-6.416843,"median":-1.377687,"eighty":-0.287419,"marketCap":225819823},{"date":"2024-02-16","current":-0.768983,"twenty":-6.416843,"median":-1.051977,"eighty":-0.287419,"marketCap":257378494},{"date":"2024-02-23","current":-0.745934,"twenty":-6.315879,"median":-0.954176,"eighty":-0.287419,"marketCap":249664152},{"date":"2024-03-01","current":-0.795174,"twenty":-6.282224,"median":-0.894026,"eighty":-0.28752,"marketCap":266144792},{"date":"2024-03-08","current":-0.794127,"twenty":-6.282224,"median":-0.876806,"eighty":-0.28752,"marketCap":265794140},{"date":"2024-03-15","current":-0.813577,"twenty":-6.282224,"median":-0.84165,"eighty":-0.28752,"marketCap":175325950},{"date":"2024-03-22","current":-0.976244,"twenty":-6.017472,"median":-0.84165,"eighty":-0.28752,"marketCap":210380510},{"date":"2024-03-28","current":-1.044695,"twenty":-5.210052,"median":-0.84165,"eighty":-0.28752,"marketCap":225131731},{"date":"2024-04-05","current":-0.978503,"twenty":-5.212223,"median":-0.837837,"eighty":-0.287419,"marketCap":210867413},{"date":"2024-04-12","current":-0.962167,"twenty":-5.212223,"median":-0.837837,"eighty":-0.287419,"marketCap":207347089},{"date":"2024-04-19","current":-0.847818,"twenty":-5.212223,"median":-0.837837,"eighty":-0.287419,"marketCap":182704820},{"date":"2024-04-26","current":-0.811194,"twenty":-5.210052,"median":-0.834461,"eighty":-0.28752,"marketCap":174812367},{"date":"2024-05-03","current":-0.817736,"twenty":-5.210052,"median":-0.824394,"eighty":-0.28752,"marketCap":176222145},{"date":"2024-05-10","current":-1.040968,"twenty":-5.210052,"median":-0.824394,"eighty":-0.28752,"marketCap":217458126},{"date":"2024-05-17","current":-1.105079,"twenty":-5.210052,"median":-0.824394,"eighty":-0.28752,"marketCap":230851009},{"date":"2024-05-24","current":-0.978899,"twenty":-5.210052,"median":-0.824394,"eighty":-0.28752,"marketCap":204491992},{"date":"2024-05-31","current":-0.951895,"twenty":-5.210052,"median":-0.824394,"eighty":-0.28752,"marketCap":198850833},{"date":"2024-06-07","current":-0.953583,"twenty":-5.210052,"median":-0.824394,"eighty":-0.28752,"marketCap":199203406},{"date":"2024-06-14","current":-0.911389,"twenty":-5.212223,"median":-0.824278,"eighty":-0.287419,"marketCap":190389096},{"date":"2024-06-21","current":-0.840503,"twenty":-5.214395,"median":-0.82387,"eighty":-0.287319,"marketCap":175581055},{"date":"2024-06-28","current":-0.734174,"twenty":-5.227425,"median":-0.822413,"eighty":-0.28696,"marketCap":153368994},{"date":"2024-07-05","current":-0.65485,"twenty":-5.227425,"median":-0.816127,"eighty":-0.28696,"marketCap":136798091},{"date":"2024-07-12","current":-0.760334,"twenty":-5.227425,"median":-0.809841,"eighty":-0.28696,"marketCap":158833866},{"date":"2024-07-15","current":-0.726579,"twenty":-5.227425,"median":-0.805866,"eighty":-0.28696,"marketCap":151782418},{"date":"2024-08-02","current":-0.663288,"twenty":-9.594553,"median":-0.794127,"eighty":-0.285785,"marketCap":138560953},{"date":"2024-08-09","current":-0.631258,"twenty":-9.594553,"median":-0.787395,"eighty":-0.285785,"marketCap":123726500},{"date":"2024-08-16","current":-0.715461,"twenty":-9.594553,"median":-0.78076,"eighty":-0.285785,"marketCap":140230265},{"date":"2024-08-23","current":-0.746097,"twenty":-9.594553,"median":-0.770554,"eighty":-0.285785,"marketCap":146235087},{"date":"2024-08-30","current":-0.825393,"twenty":-9.594553,"median":-0.770554,"eighty":-0.285785,"marketCap":161776981},{"date":"2024-09-06","current":-0.676051,"twenty":-9.594553,"median":-0.767184,"eighty":-0.285785,"marketCap":132505953},{"date":"2024-09-13","current":-0.73374,"twenty":-9.594553,"median":-0.764268,"eighty":-0.285785,"marketCap":143813128},{"date":"2024-09-20","current":-0.885176,"twenty":-9.594553,"median":-0.76322,"eighty":-0.285785,"marketCap":173494462},{"date":"2024-09-27","current":-0.77881,"twenty":-9.594553,"median":-0.76322,"eighty":-0.285785,"marketCap":152646858},{"date":"2024-10-04","current":-0.856331,"twenty":-9.594553,"median":-0.76322,"eighty":-0.285785,"marketCap":167840874},{"date":"2024-10-11","current":-0.850923,"twenty":-9.594553,"median":-0.76322,"eighty":-0.285785,"marketCap":166780827},{"date":"2024-10-18","current":-0.959091,"twenty":-9.594553,"median":-0.76322,"eighty":-0.285785,"marketCap":187981779},{"date":"2024-10-25","current":-0.899598,"twenty":-9.594553,"median":-0.76322,"eighty":-0.285785,"marketCap":176321255},{"date":"2024-10-31","current":-0.959091,"twenty":-9.594553,"median":-0.76322,"eighty":-0.285785,"marketCap":187981779},{"date":"2024-11-08","current":-1.000555,"twenty":-9.600293,"median":-0.762697,"eighty":-0.285779,"marketCap":196108811},{"date":"2024-11-15","current":-0.970058,"twenty":-9.600293,"median":-0.762697,"eighty":-0.285779,"marketCap":184990089},{"date":"2024-11-22","current":-1.151828,"twenty":-9.600293,"median":-0.763744,"eighty":-0.285779,"marketCap":219653624},{"date":"2024-11-29","current":-1.266825,"twenty":-9.600293,"median":-0.766887,"eighty":-0.285779,"marketCap":241583615},{"date":"2024-12-06","current":-1.205617,"twenty":-9.600293,"median":-0.769796,"eighty":-0.285779,"marketCap":229911201},{"date":"2024-12-13","current":-1.166666,"twenty":-9.600293,"median":-0.777008,"eighty":-0.285779,"marketCap":222483300},{"date":"2024-12-20","current":-0.921833,"twenty":-9.600293,"median":-0.78365,"eighty":-0.285779,"marketCap":175793641},{"date":"2024-12-27","current":-1.083201,"twenty":-9.600293,"median":-0.786949,"eighty":-0.285779,"marketCap":206566371},{"date":"2025-01-03","current":-0.979332,"twenty":-9.600293,"median":-0.792031,"eighty":-0.285779,"marketCap":186758637},{"date":"2025-01-10","current":-0.886592,"twenty":-9.614643,"median":-0.796643,"eighty":-0.285241,"marketCap":169073160},{"date":"2025-01-17","current":-0.88319,"twenty":-9.614643,"median":-0.805859,"eighty":-0.285241,"marketCap":168424309},{"date":"2025-01-24","current":-0.904973,"twenty":-9.614643,"median":-0.812385,"eighty":-0.285241,"marketCap":172578271},{"date":"2025-01-31","current":-0.88517,"twenty":-9.614643,"median":-0.818815,"eighty":-0.285241,"marketCap":168801942},{"date":"2025-02-07","current":-0.847545,"twenty":-9.614643,"median":-0.822653,"eighty":-0.285241,"marketCap":161626915},{"date":"2025-02-14","current":-0.837644,"twenty":-9.614643,"median":-0.824761,"eighty":-0.285241,"marketCap":159738750},{"date":"2025-02-21","current":-0.813881,"twenty":-9.614643,"median":-0.825538,"eighty":-0.285241,"marketCap":155207154},{"date":"2025-02-28","current":-0.794079,"twenty":-9.614643,"median":-0.829896,"eighty":-0.285241,"marketCap":151430824},{"date":"2025-03-07","current":-0.782197,"twenty":-9.628993,"median":-0.831703,"eighty":-0.284702,"marketCap":149165027},{"date":"2025-03-14","current":-1.700337,"twenty":-9.628993,"median":-0.834697,"eighty":-0.286802,"marketCap":133646500},{"date":"2025-03-17","current":-1.701893,"twenty":-9.628993,"median":-0.835664,"eighty":-0.287419,"marketCap":133768808}],"customCompares":[{"symbol":"RMBL","name":"Rumbleon Inc.","items":[{"date":"2020-03-20","value":-0.242279,"marketCap":9685126},{"date":"2020-03-27","value":-0.28633,"marketCap":11446058},{"date":"2020-04-03","value":-0.194892,"marketCap":8804660},{"date":"2020-04-09","value":-0.214187,"marketCap":9676321},{"date":"2020-04-17","value":-0.282594,"marketCap":12766757},{"date":"2020-04-24","value":-0.263105,"marketCap":11886291},{"date":"2020-05-01","value":-0.311828,"marketCap":14087456},{"date":"2020-05-08","value":-0.409274,"marketCap":18489786},{"date":"2020-05-15","value":-0.50672,"marketCap":22892116},{"date":"2020-05-22","value":-0.366885,"marketCap":16574772},{"date":"2020-05-29","value":-0.389381,"marketCap":17591092},{"date":"2020-06-05","value":-0.452074,"marketCap":20423368},{"date":"2020-06-12","value":-0.451094,"marketCap":20379114},{"date":"2020-06-19","value":-0.487339,"marketCap":22016524},{"date":"2020-06-26","value":-0.49743,"marketCap":22472422},{"date":"2020-07-02","value":-0.341187,"marketCap":20109251},{"date":"2020-07-10","value":-0.34913,"marketCap":20577426},{"date":"2020-07-17","value":-0.970605,"marketCap":57206583},{"date":"2020-07-24","value":-0.784503,"marketCap":46237901},{"date":"2020-07-31","value":-0.822892,"marketCap":48500477},{"date":"2020-08-07","value":-0.894398,"marketCap":52715001},{"date":"2020-08-14","value":-1.183009,"marketCap":53108827},{"date":"2020-08-21","value":-1.414034,"marketCap":63480248},{"date":"2020-08-28","value":-2.001555,"marketCap":89855844},{"date":"2020-09-04","value":-1.532036,"marketCap":68777719},{"date":"2020-09-11","value":-1.544981,"marketCap":69358876},{"date":"2020-09-18","value":-1.476769,"marketCap":66296625},{"date":"2020-09-25","value":-1.377687,"marketCap":61848537},{"date":"2020-10-02","value":-1.69933,"marketCap":76288058},{"date":"2020-10-09","value":-1.703811,"marketCap":76489228},{"date":"2020-10-16","value":-1.902473,"marketCap":85407756},{"date":"2020-10-23","value":-1.922389,"marketCap":86301844},{"date":"2020-10-30","value":-1.941309,"marketCap":87151227},{"date":"2020-11-06","value":-2.156899,"marketCap":96829730},{"date":"2020-11-13","value":-2.224473,"marketCap":76820762},{"date":"2020-11-20","value":-2.257577,"marketCap":77963995},{"date":"2020-11-27","value":-2.206947,"marketCap":76215522},{"date":"2020-12-04","value":-2.052461,"marketCap":70880435},{"date":"2020-12-11","value":-2.018707,"marketCap":69714786},{"date":"2020-12-18","value":-1.852537,"marketCap":63976205},{"date":"2020-12-24","value":-1.960288,"marketCap":67697316},{"date":"2020-12-31","value":-1.960288,"marketCap":67697316},{"date":"2021-01-08","value":-2.049215,"marketCap":70768353},{"date":"2021-01-15","value":-1.971323,"marketCap":68078394},{"date":"2021-01-22","value":-2.28419,"marketCap":78883065},{"date":"2021-01-29","value":-2.388047,"marketCap":82469678},{"date":"2021-02-05","value":-3.148145,"marketCap":108719200},{"date":"2021-02-12","value":-2.964449,"marketCap":102375379},{"date":"2021-02-19","value":-2.814831,"marketCap":97208415},{"date":"2021-02-26","value":-2.345206,"marketCap":80990200},{"date":"2021-03-05","value":-2.06025,"marketCap":71149431},{"date":"2021-03-12","value":-2.527603,"marketCap":87289189},{"date":"2021-03-19","value":-5.021459,"marketCap":125531448},{"date":"2021-03-26","value":-3.898804,"marketCap":97466202},{"date":"2021-04-01","value":-4.018776,"marketCap":100465372},{"date":"2021-04-09","value":-5.16633,"marketCap":129153086},{"date":"2021-04-16","value":-5.102012,"marketCap":127545200},{"date":"2021-04-23","value":-5.164447,"marketCap":129106009},{"date":"2021-04-30","value":-5.188878,"marketCap":129716760},{"date":"2021-05-07","value":-4.99343,"marketCap":124830750},{"date":"2021-05-14","value":-4.834628,"marketCap":120860868},{"date":"2021-05-21","value":-17.490204,"marketCap":129648899},{"date":"2021-05-28","value":-18.497229,"marketCap":137113635},{"date":"2021-06-04","value":-18.831379,"marketCap":139590570},{"date":"2021-06-11","value":-17.165209,"marketCap":127239825},{"date":"2021-06-18","value":-16.638809,"marketCap":123337803},{"date":"2021-06-25","value":-19.238766,"marketCap":142610395},{"date":"2021-07-02","value":-18.085264,"marketCap":134059879},{"date":"2021-07-09","value":-17.540555,"marketCap":130022135},{"date":"2021-07-16","value":-16.446559,"marketCap":121912717},{"date":"2021-07-23","value":-17.622948,"marketCap":130632887},{"date":"2021-07-30","value":-18.538426,"marketCap":137419011},{"date":"2021-08-06","value":-10.346504,"marketCap":122576380},{"date":"2021-08-13","value":-10.260403,"marketCap":121556327},{"date":"2021-08-20","value":-9.571593,"marketCap":113395902},{"date":"2021-08-27","value":-23.815641,"marketCap":282146999},{"date":"2021-09-03","value":-46.567954,"marketCap":551696603},{"date":"2021-09-10","value":-45.527471,"marketCap":539369867},{"date":"2021-09-17","value":-42.621732,"marketCap":504945201},{"date":"2021-09-24","value":-45.552849,"marketCap":539670519},{"date":"2021-10-01","value":-47.963724,"marketCap":568232469},{"date":"2021-10-08","value":-46.821976,"marketCap":554706042},{"date":"2021-10-15","value":-48.233568,"marketCap":571429346},{"date":"2021-10-22","value":-47.857065,"marketCap":566968875},{"date":"2021-10-29","value":-49.167873,"marketCap":582498178},{"date":"2021-11-05","value":-55.457226,"marketCap":657008968},{"date":"2021-11-12","value":-60.990345,"marketCap":722560544},{"date":"2021-11-19","value":-17.247345,"marketCap":618782991},{"date":"2021-11-26","value":-16.65634,"marketCap":597579520},{"date":"2021-12-03","value":-15.507627,"marketCap":556367139},{"date":"2021-12-10","value":-16.498184,"marketCap":591905352},{"date":"2021-12-17","value":-15.407739,"marketCap":552783454},{"date":"2021-12-23","value":-16.514832,"marketCap":592502632},{"date":"2021-12-31","value":-17.280641,"marketCap":619977553},{"date":"2022-01-07","value":-16.785362,"marketCap":602208447},{"date":"2022-01-14","value":-15.453521,"marketCap":554425976},{"date":"2022-01-21","value":-14.071736,"marketCap":504851663},{"date":"2022-01-28","value":-13.801205,"marketCap":495145849},{"date":"2022-02-04","value":-15.053969,"marketCap":540091235},{"date":"2022-02-11","value":-16.019554,"marketCap":574733526},{"date":"2022-02-18","value":-10.317608,"marketCap":370164825},{"date":"2022-02-25","value":-11.991012,"marketCap":430201520},{"date":"2022-03-04","value":-12.262725,"marketCap":439949772},{"date":"2022-03-11","value":-13.447572,"marketCap":482458540},{"date":"2022-03-18","value":-61.622391,"marketCap":599277750},{"date":"2022-03-25","value":-57.892182,"marketCap":563001470},{"date":"2022-04-01","value":-53.126717,"marketCap":516657324},{"date":"2022-04-08","value":-48.295522,"marketCap":469673948},{"date":"2022-04-14","value":-38.057988,"marketCap":370113938},{"date":"2022-04-22","value":-33.243226,"marketCap":323290370},{"date":"2022-04-29","value":-33.128197,"marketCap":322171718},{"date":"2022-05-06","value":-29.003605,"marketCap":282060061},{"date":"2022-05-13","value":80.204434,"marketCap":310230749},{"date":"2022-05-20","value":64.154987,"marketCap":248151490},{"date":"2022-05-27","value":71.644729,"marketCap":277121811},{"date":"2022-06-03","value":80.58962,"marketCap":311720651},{"date":"2022-06-10","value":80.760814,"marketCap":312382830},{"date":"2022-06-17","value":72.800289,"marketCap":281591517},{"date":"2022-06-24","value":68.178048,"marketCap":263712691},{"date":"2022-07-01","value":63.940994,"marketCap":247323766},{"date":"2022-07-08","value":73.05708,"marketCap":282584785},{"date":"2022-07-15","value":67.83566,"marketCap":262388333},{"date":"2022-07-22","value":69.376407,"marketCap":268347942},{"date":"2022-07-29","value":71.473535,"marketCap":276459632},{"date":"2022-08-05","value":81.916374,"marketCap":316852536},{"date":"2022-08-12","value":19.940913,"marketCap":424561977},{"date":"2022-08-19","value":18.85104,"marketCap":401357497},{"date":"2022-08-26","value":17.926527,"marketCap":381673696},{"date":"2022-09-02","value":15.513775,"marketCap":330303777},{"date":"2022-09-09","value":17.415415,"marketCap":370791595},{"date":"2022-09-16","value":16.716393,"marketCap":355908721},{"date":"2022-09-23","value":13.867691,"marketCap":295257010},{"date":"2022-09-30","value":12.717687,"marketCap":270772282},{"date":"2022-10-07","value":11.236964,"marketCap":239246195},{"date":"2022-10-14","value":10.372582,"marketCap":220842642},{"date":"2022-10-21","value":10.00428,"marketCap":213001127},{"date":"2022-10-28","value":11.958535,"marketCap":254609161},{"date":"2022-11-04","value":12.341869,"marketCap":262770737},{"date":"2022-11-11","value":3.19569,"marketCap":149791586},{"date":"2022-11-18","value":2.960764,"marketCap":138779880},{"date":"2022-11-25","value":2.452908,"marketCap":114975163},{"date":"2022-12-02","value":2.76384,"marketCap":129549480},{"date":"2022-12-09","value":2.532369,"marketCap":118699711},{"date":"2022-12-16","value":2.169615,"marketCap":101696341},{"date":"2022-12-23","value":2.228346,"marketCap":104449268},{"date":"2022-12-30","value":2.235256,"marketCap":104773141},{"date":"2023-01-06","value":2.51164,"marketCap":117728089},{"date":"2023-01-13","value":3.358066,"marketCap":157402618},{"date":"2023-01-20","value":2.867484,"marketCap":134407585},{"date":"2023-01-27","value":3.212964,"marketCap":150601270},{"date":"2023-02-03","value":3.147323,"marketCap":147524470},{"date":"2023-02-10","value":2.832936,"marketCap":132788217},{"date":"2023-02-17","value":2.870939,"marketCap":134569522},{"date":"2023-02-24","value":3.092046,"marketCap":144933480},{"date":"2023-03-03","value":3.071317,"marketCap":143961859},{"date":"2023-03-10","value":2.546188,"marketCap":119347458},{"date":"2023-03-17","value":-0.4513,"marketCap":118020842},{"date":"2023-03-24","value":-0.445058,"marketCap":116388465},{"date":"2023-03-31","value":-0.378268,"marketCap":98922034},{"date":"2023-04-06","value":-0.410727,"marketCap":107410393},{"date":"2023-04-14","value":-0.505606,"marketCap":132222520},{"date":"2023-04-21","value":-0.435859,"marketCap":113982858},{"date":"2023-04-28","value":-0.433975,"marketCap":113490137},{"date":"2023-05-05","value":-0.422042,"marketCap":110369568},{"date":"2023-05-12","value":-0.516328,"marketCap":148473348},{"date":"2023-05-19","value":-0.522438,"marketCap":150230105},{"date":"2023-05-26","value":-0.571077,"marketCap":164216478},{"date":"2023-06-02","value":-0.627726,"marketCap":180506490},{"date":"2023-06-09","value":-0.69296,"marketCap":199264685},{"date":"2023-06-16","value":-0.565927,"marketCap":162735568},{"date":"2023-06-23","value":-0.629854,"marketCap":181118362},{"date":"2023-06-30","value":-0.701316,"marketCap":201667568},{"date":"2023-07-07","value":-0.636144,"marketCap":182927079},{"date":"2023-07-14","value":-0.57847,"marketCap":166342575},{"date":"2023-07-21","value":-0.556554,"marketCap":160040463},{"date":"2023-07-28","value":-0.592312,"marketCap":170322856},{"date":"2023-08-04","value":-0.630954,"marketCap":181434473},{"date":"2023-08-11","value":-0.433997,"marketCap":136785910},{"date":"2023-08-18","value":-0.316213,"marketCap":99663084},{"date":"2023-08-25","value":-0.298705,"marketCap":94144826},{"date":"2023-09-01","value":-0.350169,"marketCap":110365160},{"date":"2023-09-08","value":-0.357597,"marketCap":112706239},{"date":"2023-09-15","value":-0.317805,"marketCap":100164744},{"date":"2023-09-22","value":-0.311438,"marketCap":98158104},{"date":"2023-09-29","value":-0.32258,"marketCap":101669723},{"date":"2023-10-06","value":-0.291849,"marketCap":91983942},{"date":"2023-10-13","value":-0.3254,"marketCap":102558739},{"date":"2023-10-20","value":-0.363213,"marketCap":114476366},{"date":"2023-10-27","value":-0.339247,"marketCap":106922940},{"date":"2023-11-03","value":-0.336052,"marketCap":105915817},{"date":"2023-11-10","value":-0.297695,"marketCap":99638457},{"date":"2023-11-17","value":-0.29568,"marketCap":98964085},{"date":"2023-11-24","value":-0.308777,"marketCap":103347502},{"date":"2023-12-01","value":-0.294673,"marketCap":98626899},{"date":"2023-12-08","value":-0.273013,"marketCap":91377400},{"date":"2023-12-15","value":-0.766887,"marketCap":256677190},{"date":"2023-12-22","value":-0.890511,"marketCap":298054115},{"date":"2023-12-29","value":-0.845462,"marketCap":282976083},{"date":"2024-01-05","value":-0.83289,"marketCap":278768260},{"date":"2024-01-12","value":-0.729172,"marketCap":244053722},{"date":"2024-01-19","value":-0.701932,"marketCap":234936773},{"date":"2024-01-26","value":-0.771078,"marketCap":258079798},{"date":"2024-02-02","value":-0.710314,"marketCap":237741988},{"date":"2024-02-09","value":-0.674693,"marketCap":225819823},{"date":"2024-02-16","value":-0.768983,"marketCap":257378494},{"date":"2024-02-23","value":-0.745934,"marketCap":249664152},{"date":"2024-03-01","value":-0.795174,"marketCap":266144792},{"date":"2024-03-08","value":-0.794127,"marketCap":265794140},{"date":"2024-03-15","value":-0.813577,"marketCap":175325950},{"date":"2024-03-22","value":-0.976244,"marketCap":210380510},{"date":"2024-03-28","value":-1.044695,"marketCap":225131731},{"date":"2024-04-05","value":-0.978503,"marketCap":210867413},{"date":"2024-04-12","value":-0.962167,"marketCap":207347089},{"date":"2024-04-19","value":-0.847818,"marketCap":182704820},{"date":"2024-04-26","value":-0.811194,"marketCap":174812367},{"date":"2024-05-03","value":-0.817736,"marketCap":176222145},{"date":"2024-05-10","value":-1.040968,"marketCap":217458126},{"date":"2024-05-17","value":-1.105079,"marketCap":230851009},{"date":"2024-05-24","value":-0.978899,"marketCap":204491992},{"date":"2024-05-31","value":-0.951895,"marketCap":198850833},{"date":"2024-06-07","value":-0.953583,"marketCap":199203406},{"date":"2024-06-14","value":-0.911389,"marketCap":190389096},{"date":"2024-06-21","value":-0.840503,"marketCap":175581055},{"date":"2024-06-28","value":-0.734174,"marketCap":153368994},{"date":"2024-07-05","value":-0.65485,"marketCap":136798091},{"date":"2024-07-12","value":-0.760334,"marketCap":158833866},{"date":"2024-07-15","value":-0.726579,"marketCap":151782418},{"date":"2024-08-02","value":-0.663288,"marketCap":138560953},{"date":"2024-08-09","value":-0.631258,"marketCap":123726500},{"date":"2024-08-16","value":-0.715461,"marketCap":140230265},{"date":"2024-08-23","value":-0.746097,"marketCap":146235087},{"date":"2024-08-30","value":-0.825393,"marketCap":161776981},{"date":"2024-09-06","value":-0.676051,"marketCap":132505953},{"date":"2024-09-13","value":-0.73374,"marketCap":143813128},{"date":"2024-09-20","value":-0.885176,"marketCap":173494462},{"date":"2024-09-27","value":-0.77881,"marketCap":152646858},{"date":"2024-10-04","value":-0.856331,"marketCap":167840874},{"date":"2024-10-11","value":-0.850923,"marketCap":166780827},{"date":"2024-10-18","value":-0.959091,"marketCap":187981779},{"date":"2024-10-25","value":-0.899598,"marketCap":176321255},{"date":"2024-10-31","value":-0.959091,"marketCap":187981779},{"date":"2024-11-08","value":-1.000555,"marketCap":196108811},{"date":"2024-11-15","value":-0.970058,"marketCap":184990089},{"date":"2024-11-22","value":-1.151828,"marketCap":219653624},{"date":"2024-11-29","value":-1.266825,"marketCap":241583615},{"date":"2024-12-06","value":-1.205617,"marketCap":229911201},{"date":"2024-12-13","value":-1.166666,"marketCap":222483300},{"date":"2024-12-20","value":-0.921833,"marketCap":175793641},{"date":"2024-12-27","value":-1.083201,"marketCap":206566371},{"date":"2025-01-03","value":-0.979332,"marketCap":186758637},{"date":"2025-01-10","value":-0.886592,"marketCap":169073160},{"date":"2025-01-17","value":-0.88319,"marketCap":168424309},{"date":"2025-01-24","value":-0.904973,"marketCap":172578271},{"date":"2025-01-31","value":-0.88517,"marketCap":168801942},{"date":"2025-02-07","value":-0.847545,"marketCap":161626915},{"date":"2025-02-14","value":-0.837644,"marketCap":159738750},{"date":"2025-02-21","value":-0.813881,"marketCap":155207154},{"date":"2025-02-28","value":-0.794079,"marketCap":151430824},{"date":"2025-03-07","value":-0.782197,"marketCap":149165027},{"date":"2025-03-14","value":-1.700337,"marketCap":133646500},{"date":"2025-03-17","value":-1.701893,"marketCap":133768808}]},{"symbol":"ORLY","name":"O'Reilly","items":[{"date":"2020-03-20","value":14.079614,"marketCap":19585334772},{"date":"2020-03-27","value":16.730384,"marketCap":23272667391},{"date":"2020-04-03","value":15.766905,"marketCap":21932426678},{"date":"2020-04-09","value":18.278891,"marketCap":25426705233},{"date":"2020-04-17","value":19.937357,"marketCap":27733701296},{"date":"2020-04-24","value":20.83688,"marketCap":28553359618},{"date":"2020-05-01","value":20.379337,"marketCap":27926375862},{"date":"2020-05-08","value":21.802491,"marketCap":29876563966},{"date":"2020-05-15","value":22.052198,"marketCap":30218744185},{"date":"2020-05-22","value":21.936824,"marketCap":30060643563},{"date":"2020-05-29","value":22.600361,"marketCap":30969907702},{"date":"2020-06-05","value":22.896109,"marketCap":31375179718},{"date":"2020-06-12","value":22.227155,"marketCap":30458493015},{"date":"2020-06-19","value":22.867943,"marketCap":31336582383},{"date":"2020-06-26","value":22.504487,"marketCap":30838528312},{"date":"2020-07-02","value":23.175066,"marketCap":31757441785},{"date":"2020-07-10","value":22.791027,"marketCap":31231181969},{"date":"2020-07-17","value":23.385773,"marketCap":32046179540},{"date":"2020-07-24","value":23.959936,"marketCap":32832971366},{"date":"2020-07-31","value":22.845988,"marketCap":35372762890},{"date":"2020-08-07","value":22.262132,"marketCap":34468770877},{"date":"2020-08-14","value":22.174267,"marketCap":34332727378},{"date":"2020-08-21","value":22.020235,"marketCap":34094238796},{"date":"2020-08-28","value":22.145565,"marketCap":34288288512},{"date":"2020-09-04","value":22.531121,"marketCap":34885250614},{"date":"2020-09-11","value":22.705244,"marketCap":35154846403},{"date":"2020-09-18","value":22.191009,"marketCap":34358650050},{"date":"2020-09-25","value":21.271606,"marketCap":32935125036},{"date":"2020-10-02","value":21.920259,"marketCap":33939443412},{"date":"2020-10-09","value":21.496434,"marketCap":33283229488},{"date":"2020-10-16","value":22.339778,"marketCap":34588991506},{"date":"2020-10-23","value":22.312034,"marketCap":34546033936},{"date":"2020-10-30","value":18.812331,"marketCap":31685100671},{"date":"2020-11-06","value":19.292502,"marketCap":32493840405},{"date":"2020-11-13","value":19.857715,"marketCap":33445812631},{"date":"2020-11-20","value":19.218087,"marketCap":32368504640},{"date":"2020-11-27","value":19.061944,"marketCap":32105516879},{"date":"2020-12-04","value":19.356594,"marketCap":32601788550},{"date":"2020-12-11","value":19.267984,"marketCap":32452544806},{"date":"2020-12-18","value":19.406061,"marketCap":32685104231},{"date":"2020-12-24","value":19.862446,"marketCap":33453781957},{"date":"2020-12-31","value":19.467142,"marketCap":32787980986},{"date":"2021-01-08","value":20.557563,"marketCap":34624548408},{"date":"2021-01-15","value":20.074509,"marketCap":33810952663},{"date":"2021-01-22","value":19.671031,"marketCap":33131386492},{"date":"2021-01-29","value":18.301444,"marketCap":30824628831},{"date":"2021-02-05","value":19.283039,"marketCap":32477901753},{"date":"2021-02-12","value":17.5768,"marketCap":30799862352},{"date":"2021-02-19","value":18.687299,"marketCap":32745790614},{"date":"2021-02-26","value":17.922452,"marketCap":31405549243},{"date":"2021-03-05","value":18.664464,"marketCap":32705776753},{"date":"2021-03-12","value":19.337161,"marketCap":33884546726},{"date":"2021-03-19","value":19.555919,"marketCap":34267875138},{"date":"2021-03-26","value":20.216344,"marketCap":35425140394},{"date":"2021-04-01","value":20.259431,"marketCap":35500640950},{"date":"2021-04-09","value":20.614096,"marketCap":36122122376},{"date":"2021-04-16","value":21.165045,"marketCap":37087550779},{"date":"2021-04-23","value":21.248425,"marketCap":37233658336},{"date":"2021-04-30","value":19.736685,"marketCap":38555081271},{"date":"2021-05-07","value":20.08135,"marketCap":39228374401},{"date":"2021-05-14","value":19.760302,"marketCap":38601217114},{"date":"2021-05-21","value":19.434255,"marketCap":37964293195},{"date":"2021-05-28","value":19.109994,"marketCap":37330857358},{"date":"2021-06-04","value":18.805374,"marketCap":36735790433},{"date":"2021-06-11","value":19.097138,"marketCap":37305743162},{"date":"2021-06-18","value":19.180346,"marketCap":37468287821},{"date":"2021-06-25","value":19.897078,"marketCap":38868404256},{"date":"2021-07-02","value":20.779869,"marketCap":40592912393},{"date":"2021-07-09","value":21.128771,"marketCap":41274483772},{"date":"2021-07-16","value":21.473388,"marketCap":41947683752},{"date":"2021-07-23","value":22.17405,"marketCap":43316407443},{"date":"2021-07-30","value":20.797049,"marketCap":41745022541},{"date":"2021-08-06","value":20.729247,"marketCap":41608926899},{"date":"2021-08-13","value":20.405659,"marketCap":40959401518},{"date":"2021-08-20","value":20.830927,"marketCap":41813024046},{"date":"2021-08-27","value":20.332834,"marketCap":40813223831},{"date":"2021-09-03","value":20.088597,"marketCap":40322976967},{"date":"2021-09-10","value":20.348292,"marketCap":40844252114},{"date":"2021-09-17","value":20.588064,"marketCap":41325535252},{"date":"2021-09-24","value":21.488066,"marketCap":43132070814},{"date":"2021-10-01","value":20.763255,"marketCap":41677189121},{"date":"2021-10-08","value":20.962836,"marketCap":42077798724},{"date":"2021-10-15","value":21.606578,"marketCap":43369954313},{"date":"2021-10-22","value":22.794443,"marketCap":45754305448},{"date":"2021-10-29","value":20.569813,"marketCap":41934793606},{"date":"2021-11-05","value":21.090735,"marketCap":42996775139},{"date":"2021-11-12","value":21.449038,"marketCap":43727231436},{"date":"2021-11-19","value":21.025663,"marketCap":42864114183},{"date":"2021-11-26","value":21.01112,"marketCap":42834467689},{"date":"2021-12-03","value":21.786152,"marketCap":44414491075},{"date":"2021-12-10","value":22.55259,"marketCap":45976996078},{"date":"2021-12-17","value":22.344373,"marketCap":45552512183},{"date":"2021-12-23","value":22.455092,"marketCap":45778229810},{"date":"2021-12-31","value":23.341172,"marketCap":47584644607},{"date":"2022-01-07","value":22.548624,"marketCap":45968910671},{"date":"2022-01-14","value":22.436914,"marketCap":45741171692},{"date":"2022-01-21","value":21.0174,"marketCap":42847269584},{"date":"2022-01-28","value":21.268583,"marketCap":43359345393},{"date":"2022-02-04","value":21.36476,"marketCap":43555416526},{"date":"2022-02-11","value":20.693158,"marketCap":44794168187},{"date":"2022-02-18","value":20.961932,"marketCap":45375980272},{"date":"2022-02-25","value":20.272965,"marketCap":43884584087},{"date":"2022-03-04","value":20.739744,"marketCap":44895012814},{"date":"2022-03-11","value":20.771126,"marketCap":44962945750},{"date":"2022-03-18","value":21.228632,"marketCap":45953301401},{"date":"2022-03-25","value":21.640295,"marketCap":46844421684},{"date":"2022-04-01","value":20.440942,"marketCap":44248200245},{"date":"2022-04-08","value":22.555385,"marketCap":48825303079},{"date":"2022-04-14","value":21.863536,"marketCap":47327667607},{"date":"2022-04-22","value":21.676409,"marketCap":46922596658},{"date":"2022-04-29","value":18.640817,"marketCap":39983732934},{"date":"2022-05-06","value":18.697672,"marketCap":40105684803},{"date":"2022-05-13","value":19.476577,"marketCap":41776400359},{"date":"2022-05-20","value":17.544608,"marketCap":37632411745},{"date":"2022-05-27","value":19.835699,"marketCap":42546702445},{"date":"2022-06-03","value":19.353703,"marketCap":41512841368},{"date":"2022-06-10","value":18.613089,"marketCap":39924257628},{"date":"2022-06-17","value":17.97819,"marketCap":38562426636},{"date":"2022-06-24","value":19.581985,"marketCap":42002495852},{"date":"2022-07-01","value":19.490672,"marketCap":41806634058},{"date":"2022-07-08","value":20.158665,"marketCap":43239448519},{"date":"2022-07-15","value":20.934516,"marketCap":44903616508},{"date":"2022-07-22","value":21.087726,"marketCap":45232243678},{"date":"2022-07-29","value":20.997327,"marketCap":44855855770},{"date":"2022-08-05","value":21.159077,"marketCap":45201396125},{"date":"2022-08-12","value":21.684122,"marketCap":46323029975},{"date":"2022-08-19","value":21.831135,"marketCap":46637088709},{"date":"2022-08-26","value":20.711939,"marketCap":44246189965},{"date":"2022-09-02","value":20.82783,"marketCap":44493764491},{"date":"2022-09-09","value":21.37083,"marketCap":45653755618},{"date":"2022-09-16","value":20.555441,"marketCap":43911869378},{"date":"2022-09-23","value":20.398943,"marketCap":43577548791},{"date":"2022-09-30","value":20.847096,"marketCap":44534921381},{"date":"2022-10-07","value":21.067023,"marketCap":45004743115},{"date":"2022-10-14","value":21.693606,"marketCap":46343291829},{"date":"2022-10-21","value":22.054025,"marketCap":47113242272},{"date":"2022-10-28","value":24.20257,"marketCap":52351394002},{"date":"2022-11-04","value":23.607563,"marketCap":51064362242},{"date":"2022-11-11","value":23.594873,"marketCap":51036913011},{"date":"2022-11-18","value":24.250704,"marketCap":52455508913},{"date":"2022-11-25","value":24.762755,"marketCap":53563102538},{"date":"2022-12-02","value":24.833343,"marketCap":53715787761},{"date":"2022-12-09","value":23.947812,"marketCap":51800339125},{"date":"2022-12-16","value":23.484073,"marketCap":50797247272},{"date":"2022-12-23","value":24.114157,"marketCap":52160150614},{"date":"2022-12-30","value":24.417337,"marketCap":52815946161},{"date":"2023-01-06","value":24.373654,"marketCap":52721456535},{"date":"2023-01-13","value":23.591112,"marketCap":51028778143},{"date":"2023-01-20","value":22.95206,"marketCap":49646476269},{"date":"2023-01-27","value":22.309537,"marketCap":48256665285},{"date":"2023-02-03","value":22.994297,"marketCap":49737837099},{"date":"2023-02-10","value":23.685987,"marketCap":51461360355},{"date":"2023-02-17","value":25.05465,"marketCap":54434985465},{"date":"2023-02-24","value":23.872532,"marketCap":51866656292},{"date":"2023-03-03","value":23.850178,"marketCap":51818089166},{"date":"2023-03-10","value":23.334771,"marketCap":50698289642},{"date":"2023-03-17","value":22.707232,"marketCap":49334867252},{"date":"2023-03-24","value":23.074079,"marketCap":50131897393},{"date":"2023-03-31","value":24.161813,"marketCap":52495162870},{"date":"2023-04-06","value":24.428481,"marketCap":53074540095},{"date":"2023-04-14","value":25.162181,"marketCap":54668612999},{"date":"2023-04-21","value":25.655535,"marketCap":55740498299},{"date":"2023-04-28","value":25.234191,"marketCap":55708388527},{"date":"2023-05-03","value":25.808779,"marketCap":56976880342},{"date":"2023-05-12","value":26.407894,"marketCap":58299518811},{"date":"2023-05-19","value":25.971352,"marketCap":57335785692},{"date":"2023-05-26","value":25.784385,"marketCap":56923026478},{"date":"2023-06-02","value":24.688503,"marketCap":54503697403},{"date":"2023-06-09","value":25.002873,"marketCap":55197717319},{"date":"2023-06-16","value":25.576736,"marketCap":56464608060},{"date":"2023-06-23","value":25.716272,"marketCap":56772655497},{"date":"2023-06-30","value":25.850568,"marketCap":57069135934},{"date":"2023-07-07","value":26.04112,"marketCap":57489809410},{"date":"2023-07-14","value":26.36459,"marketCap":58203919376},{"date":"2023-07-21","value":26.258973,"marketCap":57970753036},{"date":"2023-07-28","value":24.597085,"marketCap":55546613359},{"date":"2023-08-04","value":24.895852,"marketCap":56221307710},{"date":"2023-08-11","value":24.992859,"marketCap":56440373450},{"date":"2023-08-18","value":24.860242,"marketCap":56140889491},{"date":"2023-08-25","value":24.952834,"marketCap":56349985937},{"date":"2023-09-01","value":25.07451,"marketCap":56624763977},{"date":"2023-09-08","value":25.237547,"marketCap":56992942447},{"date":"2023-09-15","value":25.10066,"marketCap":56683817152},{"date":"2023-09-22","value":24.721487,"marketCap":55827546112},{"date":"2023-09-29","value":24.479735,"marketCap":55281605534},{"date":"2023-10-06","value":24.036521,"marketCap":54280714473},{"date":"2023-10-13","value":24.533902,"marketCap":55403929968},{"date":"2023-10-20","value":23.972214,"marketCap":54135491869},{"date":"2023-10-27","value":23.657998,"marketCap":54949225626},{"date":"2023-11-02","value":24.274578,"marketCap":56381325361},{"date":"2023-11-10","value":24.915039,"marketCap":57868889854},{"date":"2023-11-17","value":24.758387,"marketCap":57505042478},{"date":"2023-11-24","value":25.144795,"marketCap":58402532673},{"date":"2023-12-01","value":25.023039,"marketCap":58119737476},{"date":"2023-12-08","value":24.292761,"marketCap":56423557919},{"date":"2023-12-15","value":24.226789,"marketCap":56270327886},{"date":"2023-12-22","value":24.390573,"marketCap":56650740671},{"date":"2023-12-29","value":23.974363,"marketCap":55684030731},{"date":"2024-01-05","value":23.83656,"marketCap":55363963365},{"date":"2024-01-12","value":24.060968,"marketCap":55885182126},{"date":"2024-01-19","value":25.867431,"marketCap":60080963577},{"date":"2024-01-26","value":26.084197,"marketCap":60584433687},{"date":"2024-02-02","value":26.535303,"marketCap":61632195806},{"date":"2024-02-09","value":25.698358,"marketCap":60303278257},{"date":"2024-02-16","value":26.379818,"marketCap":61902378736},{"date":"2024-02-23","value":26.55377,"marketCap":62310571729},{"date":"2024-03-01","value":27.357915,"marketCap":64197563260},{"date":"2024-03-08","value":27.408484,"marketCap":64316226796},{"date":"2024-03-15","value":28.099589,"marketCap":65937961786},{"date":"2024-03-22","value":29.257889,"marketCap":68656006159},{"date":"2024-03-28","value":28.568041,"marketCap":67037222999},{"date":"2024-04-05","value":27.660626,"marketCap":64907898497},{"date":"2024-04-12","value":27.242307,"marketCap":63926278905},{"date":"2024-04-19","value":27.696597,"marketCap":64992307157},{"date":"2024-04-26","value":26.157573,"marketCap":62174825317},{"date":"2024-05-03","value":24.968965,"marketCap":59349581626},{"date":"2024-05-10","value":25.576669,"marketCap":60794053818},{"date":"2024-05-17","value":24.925506,"marketCap":59246282694},{"date":"2024-05-24","value":24.17946,"marketCap":57472981463},{"date":"2024-05-31","value":23.876434,"marketCap":56752706669},{"date":"2024-06-07","value":24.341752,"marketCap":57858737792},{"date":"2024-06-14","value":24.672777,"marketCap":58645562914},{"date":"2024-06-21","value":26.773648,"marketCap":63639193314},{"date":"2024-06-28","value":26.200052,"marketCap":62275794992},{"date":"2024-07-05","value":25.286264,"marketCap":60103780731},{"date":"2024-07-12","value":25.594742,"marketCap":60837012227},{"date":"2024-07-15","value":25.771157,"marketCap":61256338190},{"date":"2024-08-02","value":27.822999,"marketCap":66007755047},{"date":"2024-08-09","value":27.406037,"marketCap":65018548777},{"date":"2024-08-16","value":27.283543,"marketCap":64727940400},{"date":"2024-08-23","value":27.571564,"marketCap":65411247122},{"date":"2024-08-30","value":27.835624,"marketCap":66037708294},{"date":"2024-09-06","value":27.814108,"marketCap":65986663309},{"date":"2024-09-13","value":27.382321,"marketCap":64962283283},{"date":"2024-09-20","value":27.277675,"marketCap":64714019041},{"date":"2024-09-27","value":28.352742,"marketCap":67264528087},{"date":"2024-10-04","value":28.100663,"marketCap":66666489691},{"date":"2024-10-11","value":28.639786,"marketCap":67945514583},{"date":"2024-10-18","value":29.443214,"marketCap":69851580702},{"date":"2024-10-25","value":29.058556,"marketCap":69393401048},{"date":"2024-10-31","value":28.148849,"marketCap":67220971213},{"date":"2024-11-08","value":29.41556,"marketCap":70245946729},{"date":"2024-11-15","value":29.599607,"marketCap":70685460509},{"date":"2024-11-22","value":29.124331,"marketCap":69550475084},{"date":"2024-11-29","value":30.054577,"marketCap":71771952151},{"date":"2024-12-06","value":29.851267,"marketCap":71286437023},{"date":"2024-12-13","value":30.695209,"marketCap":73301815515},{"date":"2024-12-20","value":29.357618,"marketCap":70107576272},{"date":"2024-12-27","value":29.173648,"marketCap":69668245698},{"date":"2025-01-03","value":28.712634,"marketCap":68567321383},{"date":"2025-01-10","value":29.148506,"marketCap":69608205777},{"date":"2025-01-17","value":29.123847,"marketCap":69549320470},{"date":"2025-01-24","value":30.499393,"marketCap":72834196902},{"date":"2025-01-31","value":31.672837,"marketCap":75636444740},{"date":"2025-02-07","value":32.050313,"marketCap":76493841536},{"date":"2025-02-14","value":32.169291,"marketCap":76777803525},{"date":"2025-02-21","value":31.609565,"marketCap":75441917568},{"date":"2025-02-28","value":32.597515,"marketCap":77799836756},{"date":"2025-03-07","value":31.941046,"marketCap":76233056648},{"date":"2025-03-14","value":30.943504,"marketCap":73852241234},{"date":"2025-03-17","value":31.853458,"marketCap":76024012235}]},{"symbol":"AZO","name":"AutoZone","items":[{"date":"2020-03-20","value":10.490891,"marketCap":17003604855},{"date":"2020-03-27","value":12.270278,"marketCap":19887629960},{"date":"2020-04-03","value":11.390382,"marketCap":18461497060},{"date":"2020-04-09","value":13.555471,"marketCap":21970666716},{"date":"2020-04-17","value":14.289846,"marketCap":23160940074},{"date":"2020-04-24","value":15.085744,"marketCap":24450928307},{"date":"2020-05-01","value":14.328028,"marketCap":23222824013},{"date":"2020-05-08","value":15.242215,"marketCap":24704535697},{"date":"2020-05-15","value":15.488303,"marketCap":25103395201},{"date":"2020-05-22","value":16.17931,"marketCap":26223377744},{"date":"2020-05-29","value":17.204518,"marketCap":26800235280},{"date":"2020-06-05","value":17.295498,"marketCap":26941957640},{"date":"2020-06-12","value":16.502857,"marketCap":25707226881},{"date":"2020-06-19","value":16.954076,"marketCap":26410110505},{"date":"2020-06-26","value":16.569138,"marketCap":25810475323},{"date":"2020-07-02","value":17.229546,"marketCap":26839222242},{"date":"2020-07-10","value":16.699,"marketCap":26012767519},{"date":"2020-07-17","value":17.35446,"marketCap":27033805844},{"date":"2020-07-24","value":17.523761,"marketCap":27297533199},{"date":"2020-07-31","value":18.106042,"marketCap":28204577769},{"date":"2020-08-07","value":17.728151,"marketCap":27615921494},{"date":"2020-08-14","value":17.935541,"marketCap":27938981664},{"date":"2020-08-21","value":18.130784,"marketCap":28243120740},{"date":"2020-08-28","value":17.831621,"marketCap":27777101189},{"date":"2020-09-04","value":18.096594,"marketCap":28189861363},{"date":"2020-09-11","value":18.511374,"marketCap":28835981703},{"date":"2020-09-18","value":18.073951,"marketCap":28154588705},{"date":"2020-09-25","value":15.310246,"marketCap":26532227520},{"date":"2020-10-02","value":15.876378,"marketCap":27513318240},{"date":"2020-10-09","value":15.346936,"marketCap":26595810240},{"date":"2020-10-16","value":16.097462,"marketCap":27896450880},{"date":"2020-10-23","value":15.959605,"marketCap":27657548160},{"date":"2020-10-30","value":15.098188,"marketCap":26164736954},{"date":"2020-11-06","value":15.493369,"marketCap":26849574575},{"date":"2020-11-13","value":15.45686,"marketCap":26786305313},{"date":"2020-11-20","value":14.900531,"marketCap":25822202266},{"date":"2020-11-27","value":14.967932,"marketCap":25939007058},{"date":"2020-12-04","value":15.548199,"marketCap":26944594347},{"date":"2020-12-11","value":14.467623,"marketCap":26404381500},{"date":"2020-12-18","value":14.73863,"marketCap":26898987381},{"date":"2020-12-24","value":15.016967,"marketCap":27406970627},{"date":"2020-12-31","value":14.782775,"marketCap":26979554616},{"date":"2021-01-08","value":15.62427,"marketCap":28515339089},{"date":"2021-01-15","value":15.567031,"marketCap":28410874792},{"date":"2021-01-22","value":15.303035,"marketCap":27929064518},{"date":"2021-01-29","value":13.946393,"marketCap":25453101377},{"date":"2021-02-05","value":15.21911,"marketCap":27775895735},{"date":"2021-02-12","value":14.299053,"marketCap":26096728894},{"date":"2021-02-19","value":15.035797,"marketCap":27441336877},{"date":"2021-02-26","value":14.464533,"marketCap":26398742231},{"date":"2021-03-05","value":14.46191,"marketCap":27068805750},{"date":"2021-03-12","value":15.235464,"marketCap":28516690160},{"date":"2021-03-19","value":15.59703,"marketCap":29193444672},{"date":"2021-03-26","value":16.644516,"marketCap":31154056989},{"date":"2021-04-01","value":16.704679,"marketCap":31266664935},{"date":"2021-04-09","value":16.936145,"marketCap":31699908030},{"date":"2021-04-16","value":17.611236,"marketCap":32963496995},{"date":"2021-04-23","value":17.322904,"marketCap":32423816253},{"date":"2021-04-30","value":17.237782,"marketCap":32264490333},{"date":"2021-05-07","value":17.744983,"marketCap":33213834816},{"date":"2021-05-14","value":17.984926,"marketCap":33662944392},{"date":"2021-05-21","value":17.192336,"marketCap":32179428362},{"date":"2021-05-28","value":14.310914,"marketCap":30410692000},{"date":"2021-06-04","value":14.113638,"marketCap":29991480200},{"date":"2021-06-11","value":14.139542,"marketCap":30046526586},{"date":"2021-06-18","value":14.055086,"marketCap":29867058802},{"date":"2021-06-25","value":14.997885,"marketCap":31870505291},{"date":"2021-07-02","value":15.709419,"marketCap":33382515986},{"date":"2021-07-09","value":15.862311,"marketCap":33707410846},{"date":"2021-07-16","value":16.275666,"marketCap":34585790385},{"date":"2021-07-23","value":16.547688,"marketCap":35163836081},{"date":"2021-07-30","value":16.4609,"marketCap":34979413004},{"date":"2021-08-06","value":16.524571,"marketCap":35114714047},{"date":"2021-08-13","value":16.34978,"marketCap":34743282522},{"date":"2021-08-20","value":16.635185,"marketCap":35349767291},{"date":"2021-08-27","value":15.699686,"marketCap":33361833024},{"date":"2021-09-03","value":15.585727,"marketCap":33119670012},{"date":"2021-09-10","value":15.720673,"marketCap":33406430661},{"date":"2021-09-17","value":16.149743,"marketCap":34318204565},{"date":"2021-09-24","value":16.506974,"marketCap":35825316540},{"date":"2021-10-01","value":16.287346,"marketCap":35348654640},{"date":"2021-10-08","value":16.375879,"marketCap":35540799060},{"date":"2021-10-15","value":16.908246,"marketCap":36696202140},{"date":"2021-10-22","value":17.851624,"marketCap":38743628820},{"date":"2021-10-29","value":17.243798,"marketCap":37424457296},{"date":"2021-11-05","value":17.563586,"marketCap":38118496838},{"date":"2021-11-12","value":18.223353,"marketCap":39550398963},{"date":"2021-11-19","value":17.966847,"marketCap":38993699572},{"date":"2021-11-26","value":17.52726,"marketCap":38039657301},{"date":"2021-12-03","value":17.998922,"marketCap":39063313206},{"date":"2021-12-10","value":18.137684,"marketCap":41410435480},{"date":"2021-12-17","value":18.042837,"marketCap":41193889142},{"date":"2021-12-23","value":18.206692,"marketCap":41567990742},{"date":"2021-12-31","value":18.9468,"marketCap":43257741430},{"date":"2022-01-07","value":18.209133,"marketCap":41573562028},{"date":"2022-01-14","value":18.37823,"marketCap":41959631578},{"date":"2022-01-21","value":17.552987,"marketCap":40075504879},{"date":"2022-01-28","value":17.634237,"marketCap":40261008099},{"date":"2022-02-04","value":18.244651,"marketCap":41654655205},{"date":"2022-02-11","value":17.615709,"marketCap":40218707587},{"date":"2022-02-18","value":17.352709,"marketCap":39618246663},{"date":"2022-02-25","value":16.852194,"marketCap":38475513813},{"date":"2022-03-04","value":15.677028,"marketCap":37764785120},{"date":"2022-03-11","value":15.455138,"marketCap":37230268530},{"date":"2022-03-18","value":16.090114,"marketCap":38759876987},{"date":"2022-03-25","value":16.704302,"marketCap":40239411607},{"date":"2022-04-01","value":16.26941,"marketCap":39191788354},{"date":"2022-04-08","value":18.049601,"marketCap":43480136286},{"date":"2022-04-14","value":17.835698,"marketCap":42964859672},{"date":"2022-04-22","value":17.80002,"marketCap":42878914074},{"date":"2022-04-29","value":16.112526,"marketCap":38813865907},{"date":"2022-05-06","value":16.47944,"marketCap":39697736000},{"date":"2022-05-13","value":16.488587,"marketCap":39719768243},{"date":"2022-05-20","value":14.598147,"marketCap":35165842458},{"date":"2022-05-27","value":16.727967,"marketCap":40236314640},{"date":"2022-06-03","value":16.749534,"marketCap":40288191040},{"date":"2022-06-10","value":16.725911,"marketCap":40231368631},{"date":"2022-06-17","value":16.143308,"marketCap":38830015387},{"date":"2022-06-24","value":17.491129,"marketCap":42071972357},{"date":"2022-07-01","value":17.498421,"marketCap":42089511196},{"date":"2022-07-08","value":17.681198,"marketCap":42529151429},{"date":"2022-07-15","value":17.945804,"marketCap":43165616412},{"date":"2022-07-22","value":17.399659,"marketCap":41851957364},{"date":"2022-07-29","value":17.316778,"marketCap":41652599226},{"date":"2022-08-05","value":17.785064,"marketCap":42778982448},{"date":"2022-08-12","value":18.3035,"marketCap":44025993908},{"date":"2022-08-19","value":18.894205,"marketCap":45446834751},{"date":"2022-08-26","value":17.524428,"marketCap":42152066388},{"date":"2022-09-02","value":17.183016,"marketCap":41330858967},{"date":"2022-09-09","value":17.81658,"marketCap":42854789208},{"date":"2022-09-16","value":17.545735,"marketCap":42203318774},{"date":"2022-09-23","value":16.50646,"marketCap":40104161840},{"date":"2022-09-30","value":16.861412,"marketCap":40966553180},{"date":"2022-10-07","value":17.113869,"marketCap":41579924000},{"date":"2022-10-14","value":17.752844,"marketCap":43132381420},{"date":"2022-10-21","value":18.113857,"marketCap":44009499780},{"date":"2022-10-28","value":19.871245,"marketCap":48279257031},{"date":"2022-11-04","value":19.258741,"marketCap":46791113232},{"date":"2022-11-11","value":18.820378,"marketCap":45726065419},{"date":"2022-11-18","value":19.225459,"marketCap":46710252357},{"date":"2022-11-25","value":20.016715,"marketCap":48632691183},{"date":"2022-12-02","value":20.0907,"marketCap":48812445287},{"date":"2022-12-09","value":19.306236,"marketCap":46599211015},{"date":"2022-12-16","value":18.720048,"marketCap":45184335521},{"date":"2022-12-23","value":18.897553,"marketCap":45612778216},{"date":"2022-12-30","value":19.173788,"marketCap":46279522506},{"date":"2023-01-06","value":19.332858,"marketCap":46663468135},{"date":"2023-01-13","value":18.41731,"marketCap":44453622718},{"date":"2023-01-20","value":18.088674,"marketCap":43660397805},{"date":"2023-01-27","value":18.420887,"marketCap":44462254927},{"date":"2023-02-03","value":18.647675,"marketCap":45009649550},{"date":"2023-02-10","value":19.543163,"marketCap":47171079535},{"date":"2023-02-17","value":20.257891,"marketCap":48896207671},{"date":"2023-02-24","value":19.752069,"marketCap":47675313115},{"date":"2023-03-03","value":19.06919,"marketCap":46118377780},{"date":"2023-03-10","value":18.489251,"marketCap":44715809130},{"date":"2023-03-17","value":17.990905,"marketCap":43510572325},{"date":"2023-03-24","value":17.720091,"marketCap":42855614027},{"date":"2023-03-31","value":18.699511,"marketCap":45224318545},{"date":"2023-04-06","value":18.975574,"marketCap":45891971260},{"date":"2023-04-14","value":19.920458,"marketCap":48177150198},{"date":"2023-04-21","value":20.553297,"marketCap":49707655277},{"date":"2023-04-27","value":20.119613,"marketCap":48658802115},{"date":"2023-05-05","value":20.247185,"marketCap":48967331628},{"date":"2023-05-12","value":20.654928,"marketCap":49953448616},{"date":"2023-05-19","value":20.150955,"marketCap":48734600659},{"date":"2023-05-26","value":18.53603,"marketCap":44828943750},{"date":"2023-06-02","value":17.487874,"marketCap":43258495500},{"date":"2023-06-09","value":17.392315,"marketCap":43022117250},{"date":"2023-06-16","value":18.330231,"marketCap":45342172301},{"date":"2023-06-23","value":17.89909,"marketCap":44275690682},{"date":"2023-06-30","value":18.022179,"marketCap":44580166282},{"date":"2023-07-07","value":18.28421,"marketCap":45228334375},{"date":"2023-07-14","value":18.629769,"marketCap":46083117396},{"date":"2023-07-20","value":18.392766,"marketCap":45496861157},{"date":"2023-07-28","value":17.959937,"marketCap":44426203665},{"date":"2023-08-04","value":18.180352,"marketCap":44971427414},{"date":"2023-08-11","value":18.077154,"marketCap":44716154490},{"date":"2023-08-18","value":18.035978,"marketCap":44614299504},{"date":"2023-08-25","value":17.964488,"marketCap":44437460366},{"date":"2023-09-01","value":18.579491,"marketCap":45958749008},{"date":"2023-09-08","value":18.879543,"marketCap":46700965021},{"date":"2023-09-15","value":18.908094,"marketCap":46771591740},{"date":"2023-09-22","value":17.873484,"marketCap":45191781320},{"date":"2023-09-29","value":18.076319,"marketCap":45704634360},{"date":"2023-10-06","value":17.809356,"marketCap":45029639760},{"date":"2023-10-13","value":18.091644,"marketCap":45743384050},{"date":"2023-10-20","value":17.618528,"marketCap":44547143620},{"date":"2023-10-27","value":17.140024,"marketCap":43337282995},{"date":"2023-11-03","value":17.756452,"marketCap":44895875082},{"date":"2023-11-10","value":18.683602,"marketCap":47240105542},{"date":"2023-11-17","value":18.539027,"marketCap":46874557946},{"date":"2023-11-24","value":18.746649,"marketCap":47399514624},{"date":"2023-12-01","value":18.202173,"marketCap":46022847917},{"date":"2023-12-08","value":17.662306,"marketCap":45614160200},{"date":"2023-12-15","value":17.689075,"marketCap":45683290940},{"date":"2023-12-22","value":17.493435,"marketCap":45178038823},{"date":"2023-12-29","value":17.191999,"marketCap":44399557305},{"date":"2024-01-05","value":17.123436,"marketCap":44222488208},{"date":"2024-01-12","value":17.051391,"marketCap":44036427321},{"date":"2024-01-19","value":18.232029,"marketCap":47085508753},{"date":"2024-01-26","value":18.403637,"marketCap":47528700253},{"date":"2024-02-02","value":18.735338,"marketCap":48385341177},{"date":"2024-02-09","value":18.290147,"marketCap":47235602480},{"date":"2024-02-16","value":18.24475,"marketCap":47118363371},{"date":"2024-02-23","value":18.471665,"marketCap":47704385998},{"date":"2024-03-01","value":20.150547,"marketCap":52040218240},{"date":"2024-03-08","value":20.633989,"marketCap":54082861120},{"date":"2024-03-15","value":20.601162,"marketCap":53996820480},{"date":"2024-03-22","value":21.193445,"marketCap":55549226949},{"date":"2024-03-28","value":21.077192,"marketCap":55244522898},{"date":"2024-04-05","value":20.365881,"marketCap":53380135530},{"date":"2024-04-12","value":19.849116,"marketCap":52025664597},{"date":"2024-04-19","value":19.627372,"marketCap":51444460219},{"date":"2024-04-26","value":19.443058,"marketCap":50961363279},{"date":"2024-05-03","value":19.554227,"marketCap":51252744098},{"date":"2024-05-10","value":19.719001,"marketCap":51684624457},{"date":"2024-05-17","value":19.150876,"marketCap":50195536970},{"date":"2024-05-24","value":18.167535,"marketCap":47618145760},{"date":"2024-05-31","value":18.303046,"marketCap":47973325651},{"date":"2024-06-07","value":18.22326,"marketCap":47837151836},{"date":"2024-06-14","value":18.374029,"marketCap":48232929600},{"date":"2024-06-21","value":19.576323,"marketCap":51389021526},{"date":"2024-06-28","value":19.232527,"marketCap":50486536674},{"date":"2024-07-05","value":18.513308,"marketCap":48598544512},{"date":"2024-07-12","value":18.754219,"marketCap":49230950139},{"date":"2024-07-15","value":19.007559,"marketCap":49895983932},{"date":"2024-08-02","value":20.488231,"marketCap":53782835691},{"date":"2024-08-09","value":20.544587,"marketCap":53930772826},{"date":"2024-08-16","value":20.622157,"marketCap":54134399921},{"date":"2024-08-23","value":20.634847,"marketCap":54167711400},{"date":"2024-08-30","value":20.855064,"marketCap":54745793691},{"date":"2024-09-06","value":20.441441,"marketCap":53660010287},{"date":"2024-09-13","value":20.2045,"marketCap":53038025175},{"date":"2024-09-20","value":19.783654,"marketCap":51933279852},{"date":"2024-09-27","value":20.274185,"marketCap":53978537340},{"date":"2024-10-04","value":19.497507,"marketCap":51910687920},{"date":"2024-10-11","value":19.749449,"marketCap":52581465300},{"date":"2024-10-18","value":20.076535,"marketCap":53452308000},{"date":"2024-10-25","value":20.046337,"marketCap":53371909500},{"date":"2024-10-31","value":19.161767,"marketCap":51016806116},{"date":"2024-11-08","value":20.001132,"marketCap":53251553122},{"date":"2024-11-15","value":19.911481,"marketCap":53012864561},{"date":"2024-11-22","value":19.483735,"marketCap":51874022611},{"date":"2024-11-29","value":20.124052,"marketCap":53578820157},{"date":"2024-12-06","value":20.254401,"marketCap":53925865210},{"date":"2024-12-13","value":21.319539,"marketCap":56153468800},{"date":"2024-12-20","value":20.520554,"marketCap":54049024900},{"date":"2024-12-27","value":20.651975,"marketCap":54395176100},{"date":"2025-01-03","value":20.707727,"marketCap":54542020000},{"date":"2025-01-10","value":21.047652,"marketCap":55437348236},{"date":"2025-01-17","value":20.350662,"marketCap":53601547753},{"date":"2025-01-24","value":21.495067,"marketCap":56615791511},{"date":"2025-01-31","value":21.351323,"marketCap":56237185981},{"date":"2025-02-07","value":22.088391,"marketCap":58178546250},{"date":"2025-02-14","value":22.107633,"marketCap":58229228373},{"date":"2025-02-21","value":21.705903,"marketCap":57171113185},{"date":"2025-02-28","value":21.948215,"marketCap":57809338730},{"date":"2025-03-07","value":23.229196,"marketCap":60553635130},{"date":"2025-03-14","value":22.77859,"marketCap":59379000550},{"date":"2025-03-17","value":22.83808,"marketCap":59534077770}]},{"symbol":"CVNA","name":"Carvana Co.","items":[{"date":"2020-03-20","value":-40.123393,"marketCap":4614190162},{"date":"2020-03-27","value":-67.040926,"marketCap":7709706492},{"date":"2020-04-03","value":-68.105283,"marketCap":7832107581},{"date":"2020-04-09","value":-91.009783,"marketCap":10466125029},{"date":"2020-04-17","value":-115.798267,"marketCap":13316800649},{"date":"2020-04-24","value":-136.833616,"marketCap":15735865896},{"date":"2020-05-01","value":-112.742355,"marketCap":12965370860},{"date":"2020-05-08","value":-112.47051,"marketCap":17044230914},{"date":"2020-05-15","value":-104.121465,"marketCap":15778983280},{"date":"2020-05-22","value":-111.624184,"marketCap":16915975359},{"date":"2020-05-29","value":-107.60826,"marketCap":16307386095},{"date":"2020-06-05","value":-134.099473,"marketCap":20321970605},{"date":"2020-06-12","value":-128.70633,"marketCap":19504672055},{"date":"2020-06-19","value":-145.962075,"marketCap":22119676644},{"date":"2020-06-26","value":-135.881757,"marketCap":20592064976},{"date":"2020-07-02","value":-148.751233,"marketCap":22542356796},{"date":"2020-07-10","value":-159.086162,"marketCap":24108553374},{"date":"2020-07-17","value":-163.298832,"marketCap":24746958250},{"date":"2020-07-24","value":-171.701026,"marketCap":26020260283},{"date":"2020-07-31","value":-179.327811,"marketCap":27176053727},{"date":"2020-08-07","value":-195.980782,"marketCap":33752006208},{"date":"2020-08-14","value":-200.757813,"marketCap":34574711359},{"date":"2020-08-21","value":-206.392261,"marketCap":35545081537},{"date":"2020-08-28","value":-222.968969,"marketCap":38399938729},{"date":"2020-09-04","value":-190.877116,"marketCap":32873047713},{"date":"2020-09-11","value":-177.852559,"marketCap":30629945633},{"date":"2020-09-18","value":-168.196423,"marketCap":28966956161},{"date":"2020-09-25","value":-207.474238,"marketCap":35731420738},{"date":"2020-10-02","value":-227.317292,"marketCap":39148811367},{"date":"2020-10-09","value":-217.87551,"marketCap":37522738151},{"date":"2020-10-16","value":-225.929095,"marketCap":38909734656},{"date":"2020-10-23","value":-206.841383,"marketCap":35622429885},{"date":"2020-10-30","value":-218.269399,"marketCap":32551170336},{"date":"2020-11-06","value":-247.297404,"marketCap":36880203780},{"date":"2020-11-13","value":-248.569219,"marketCap":37069873399},{"date":"2020-11-20","value":-275.913247,"marketCap":41147770217},{"date":"2020-11-27","value":-293.38893,"marketCap":43753971284},{"date":"2020-12-04","value":-286.264409,"marketCap":42691470175},{"date":"2020-12-11","value":-304.128703,"marketCap":45355625848},{"date":"2020-12-18","value":-313.526004,"marketCap":46757073592},{"date":"2020-12-24","value":-323.500333,"marketCap":48244575144},{"date":"2020-12-31","value":-282.083906,"marketCap":42068019111},{"date":"2021-01-08","value":-327.892806,"marketCap":48899637811},{"date":"2021-01-15","value":-338.644355,"marketCap":50503048576},{"date":"2021-01-22","value":-322.040101,"marketCap":48026806322},{"date":"2021-01-29","value":-307.57909,"marketCap":45870192501},{"date":"2021-02-05","value":-339.327367,"marketCap":50604908186},{"date":"2021-02-12","value":-348.63046,"marketCap":51992306328},{"date":"2021-02-19","value":-363.574288,"marketCap":54220924357},{"date":"2021-02-26","value":-294.31019,"marketCap":50327042472},{"date":"2021-03-05","value":-271.512829,"marketCap":46428693785},{"date":"2021-03-12","value":-297.621828,"marketCap":50893332650},{"date":"2021-03-19","value":-279.485677,"marketCap":47792050703},{"date":"2021-03-26","value":-268.875976,"marketCap":45977791888},{"date":"2021-04-01","value":-275.436965,"marketCap":47099721018},{"date":"2021-04-09","value":-281.644989,"marketCap":48161293201},{"date":"2021-04-16","value":-285.579507,"marketCap":48834095638},{"date":"2021-04-23","value":-288.61085,"marketCap":49352455300},{"date":"2021-04-30","value":-296.137301,"marketCap":50639478432},{"date":"2021-05-07","value":-297.99242,"marketCap":43804885762},{"date":"2021-05-14","value":-285.630683,"marketCap":41987710403},{"date":"2021-05-21","value":-296.32094,"marketCap":43559178199},{"date":"2021-05-28","value":-318.771683,"marketCap":46859437337},{"date":"2021-06-04","value":-336.544686,"marketCap":49472068835},{"date":"2021-06-11","value":-330.279642,"marketCap":48551107394},{"date":"2021-06-18","value":-353.920863,"marketCap":52026366883},{"date":"2021-06-25","value":-360.943484,"marketCap":53058692184},{"date":"2021-07-02","value":-375.277327,"marketCap":55165767114},{"date":"2021-07-09","value":-388.913718,"marketCap":57170316586},{"date":"2021-07-16","value":-376.708307,"marketCap":55376121071},{"date":"2021-07-23","value":-407.552524,"marketCap":59910221066},{"date":"2021-07-30","value":-405.917119,"marketCap":59669816544},{"date":"2021-08-06","value":-730.893594,"marketCap":61395061928},{"date":"2021-08-13","value":-763.309619,"marketCap":64118007969},{"date":"2021-08-20","value":-739.584388,"marketCap":62125088557},{"date":"2021-08-27","value":-713.702317,"marketCap":59950994653},{"date":"2021-09-03","value":-694.96742,"marketCap":58377263281},{"date":"2021-09-10","value":-697.208841,"marketCap":58565542655},{"date":"2021-09-17","value":-698.012369,"marketCap":58633039035},{"date":"2021-09-24","value":-680.863383,"marketCap":57192524201},{"date":"2021-10-01","value":-640.348639,"marketCap":53789285704},{"date":"2021-10-08","value":-597.211856,"marketCap":50165795863},{"date":"2021-10-15","value":-607.002214,"marketCap":50988185960},{"date":"2021-10-22","value":-629.268407,"marketCap":52858546157},{"date":"2021-10-29","value":-641.088731,"marketCap":53851453422},{"date":"2021-11-05","value":-481.78396,"marketCap":52514451682},{"date":"2021-11-12","value":-476.188027,"marketCap":51904494977},{"date":"2021-11-19","value":-471.805086,"marketCap":51426754321},{"date":"2021-11-26","value":-470.818519,"marketCap":51319218602},{"date":"2021-12-03","value":-422.687026,"marketCap":46072885787},{"date":"2021-12-10","value":-438.003062,"marketCap":47742333763},{"date":"2021-12-17","value":-361.616958,"marketCap":39416248453},{"date":"2021-12-23","value":-389.418718,"marketCap":42446640290},{"date":"2021-12-31","value":-374.878996,"marketCap":40861810586},{"date":"2022-01-07","value":-298.735491,"marketCap":32562168486},{"date":"2022-01-14","value":-252.93294,"marketCap":27569690485},{"date":"2022-01-21","value":-219.389688,"marketCap":23913476017},{"date":"2022-01-28","value":-236.112795,"marketCap":25736294609},{"date":"2022-02-04","value":-243.099624,"marketCap":26497859050},{"date":"2022-02-11","value":-228.608422,"marketCap":24918317987},{"date":"2022-02-18","value":-204.429463,"marketCap":22282811416},{"date":"2022-02-25","value":-199.450558,"marketCap":26925825327},{"date":"2022-03-04","value":-135.747171,"marketCap":18325868139},{"date":"2022-03-11","value":-148.754532,"marketCap":20081861859},{"date":"2022-03-18","value":-186.194815,"marketCap":25136300067},{"date":"2022-03-25","value":-168.010656,"marketCap":22681438494},{"date":"2022-04-01","value":-156.166767,"marketCap":21082513558},{"date":"2022-04-08","value":-140.283407,"marketCap":18938259919},{"date":"2022-04-14","value":-132.727372,"marketCap":17918195224},{"date":"2022-04-22","value":-44.815404,"marketCap":16088730183},{"date":"2022-04-29","value":-31.015443,"marketCap":11134544208},{"date":"2022-05-06","value":-24.872288,"marketCap":8929151394},{"date":"2022-05-13","value":-20.398408,"marketCap":7323028484},{"date":"2022-05-20","value":-17.874564,"marketCap":6416968578},{"date":"2022-05-27","value":-18.023652,"marketCap":6470491104},{"date":"2022-06-03","value":-14.120746,"marketCap":5069347831},{"date":"2022-06-10","value":-11.719367,"marketCap":4207252856},{"date":"2022-06-17","value":-12.922719,"marketCap":4639256103},{"date":"2022-06-24","value":-16.783028,"marketCap":6025107226},{"date":"2022-07-01","value":-11.644823,"marketCap":4180491593},{"date":"2022-07-08","value":-13.359333,"marketCap":4796000644},{"date":"2022-07-15","value":-11.3147,"marketCap":4061977428},{"date":"2022-07-22","value":-13.513746,"marketCap":4851434689},{"date":"2022-07-29","value":-15.521107,"marketCap":5572077272},{"date":"2022-08-05","value":-14.513672,"marketCap":8983963178},{"date":"2022-08-12","value":-16.095409,"marketCap":9963058356},{"date":"2022-08-19","value":-13.067866,"marketCap":8089008992},{"date":"2022-08-26","value":-10.979479,"marketCap":6796297389},{"date":"2022-09-02","value":-9.756104,"marketCap":6039028462},{"date":"2022-09-09","value":-11.313126,"marketCap":7002825278},{"date":"2022-09-16","value":-10.170074,"marketCap":6295276028},{"date":"2022-09-23","value":-8.094045,"marketCap":5010213607},{"date":"2022-09-30","value":-6.27134,"marketCap":3881959398},{"date":"2022-10-07","value":-5.953139,"marketCap":3684992985},{"date":"2022-10-14","value":-5.295112,"marketCap":3277674092},{"date":"2022-10-21","value":-4.402295,"marketCap":2725020759},{"date":"2022-10-28","value":-4.476439,"marketCap":2770915846},{"date":"2022-11-04","value":-1.925047,"marketCap":1674790630},{"date":"2022-11-11","value":-2.61068,"marketCap":2271291402},{"date":"2022-11-18","value":-1.771219,"marketCap":1540960328},{"date":"2022-11-25","value":-1.751441,"marketCap":1523753575},{"date":"2022-12-02","value":-1.773416,"marketCap":1542872190},{"date":"2022-12-09","value":-1.109759,"marketCap":965490032},{"date":"2022-12-16","value":-1.105364,"marketCap":961666309},{"date":"2022-12-23","value":-0.890004,"marketCap":774303887},{"date":"2022-12-30","value":-1.041635,"marketCap":906222327},{"date":"2023-01-06","value":-0.969116,"marketCap":843130899},{"date":"2023-01-13","value":-1.542674,"marketCap":1342126737},{"date":"2023-01-20","value":-1.426205,"marketCap":1240798081},{"date":"2023-01-27","value":-1.70749,"marketCap":1485516346},{"date":"2023-02-03","value":-3.175448,"marketCap":2762639795},{"date":"2023-02-10","value":-2.382135,"marketCap":2072457811},{"date":"2023-02-17","value":-2.498605,"marketCap":2173786468},{"date":"2023-02-24","value":-0.957404,"marketCap":1519399518},{"date":"2023-03-03","value":-1.206018,"marketCap":1913950204},{"date":"2023-03-10","value":-0.873735,"marketCap":1386618037},{"date":"2023-03-17","value":-0.914374,"marketCap":1451111899},{"date":"2023-03-24","value":-0.978834,"marketCap":1553409658},{"date":"2023-03-31","value":-1.170059,"marketCap":1856884073},{"date":"2023-04-06","value":-1.015884,"marketCap":1612207826},{"date":"2023-04-14","value":-1.119863,"marketCap":1777222039},{"date":"2023-04-21","value":-0.956126,"marketCap":1517372072},{"date":"2023-04-28","value":-0.877246,"marketCap":1392188876},{"date":"2023-05-05","value":-0.918383,"marketCap":1365634864},{"date":"2023-05-12","value":-1.530134,"marketCap":2275308564},{"date":"2023-05-19","value":-1.530134,"marketCap":2275308564},{"date":"2023-05-26","value":-1.399637,"marketCap":2081260509},{"date":"2023-06-02","value":-2.021414,"marketCap":3005842417},{"date":"2023-06-09","value":-3.099928,"marketCap":4609592517},{"date":"2023-06-16","value":-3.374994,"marketCap":5018615378},{"date":"2023-06-23","value":-3.267526,"marketCap":4858811098},{"date":"2023-06-30","value":-3.293113,"marketCap":4896859736},{"date":"2023-07-07","value":-3.111442,"marketCap":4626714405},{"date":"2023-07-14","value":-4.820688,"marketCap":7168363436},{"date":"2023-07-21","value":-6.862805,"marketCap":8969685880},{"date":"2023-07-28","value":-5.941988,"marketCap":7766177845},{"date":"2023-08-04","value":-7.60592,"marketCap":9940937978},{"date":"2023-08-11","value":-5.795127,"marketCap":7574230790},{"date":"2023-08-18","value":-5.469096,"marketCap":7148108328},{"date":"2023-08-25","value":-5.545464,"marketCap":7247920796},{"date":"2023-09-01","value":-7.394441,"marketCap":9664534219},{"date":"2023-09-08","value":-6.99498,"marketCap":9142438229},{"date":"2023-09-15","value":-8.203644,"marketCap":10722162492},{"date":"2023-09-22","value":-6.300328,"marketCap":8234528659},{"date":"2023-09-29","value":-6.056539,"marketCap":7915896548},{"date":"2023-10-06","value":-5.248805,"marketCap":6860187745},{"date":"2023-10-13","value":-4.974175,"marketCap":6501246752},{"date":"2023-10-20","value":-4.639332,"marketCap":6063607467},{"date":"2023-10-27","value":-4.273649,"marketCap":5585659300},{"date":"2023-11-03","value":-24.650396,"marketCap":5965395744},{"date":"2023-11-10","value":-25.305145,"marketCap":6123845048},{"date":"2023-11-17","value":-26.901264,"marketCap":6510105971},{"date":"2023-11-24","value":-26.089911,"marketCap":6313758453},{"date":"2023-12-01","value":-14.757979,"marketCap":3571431000},{"date":"2023-12-08","value":-17.858474,"marketCap":4321750795},{"date":"2023-12-15","value":-23.852136,"marketCap":5772217025},{"date":"2023-12-22","value":-27.428543,"marketCap":6637707488},{"date":"2023-12-29","value":-25.873584,"marketCap":6261407287},{"date":"2024-01-05","value":-21.953201,"marketCap":5312674658},{"date":"2024-01-12","value":-21.694041,"marketCap":5249957958},{"date":"2024-01-19","value":-20.186202,"marketCap":4885060793},{"date":"2024-01-26","value":-19.319194,"marketCap":4675244924},{"date":"2024-02-02","value":-20.04013,"marketCap":4849711380},{"date":"2024-02-09","value":-24.68616,"marketCap":5974050769},{"date":"2024-02-16","value":-27.150535,"marketCap":6570429573},{"date":"2024-02-23","value":13.542713,"marketCap":6094220649},{"date":"2024-03-01","value":19.620266,"marketCap":8829119898},{"date":"2024-03-08","value":20.535,"marketCap":9240750143},{"date":"2024-03-15","value":19.814066,"marketCap":8916329696},{"date":"2024-03-22","value":22.664211,"marketCap":10198895118},{"date":"2024-03-28","value":23.387902,"marketCap":10524555991},{"date":"2024-04-05","value":21.34978,"marketCap":9607401128},{"date":"2024-04-12","value":20.831833,"marketCap":9374324924},{"date":"2024-04-19","value":18.425969,"marketCap":8291685957},{"date":"2024-04-26","value":20.070451,"marketCap":9031702905},{"date":"2024-05-03","value":21.354787,"marketCap":13624354392},{"date":"2024-05-10","value":22.071502,"marketCap":14081618131},{"date":"2024-05-17","value":21.616911,"marketCap":13791588956},{"date":"2024-05-24","value":20.146821,"marketCap":12853672027},{"date":"2024-05-31","value":18.768384,"marketCap":11974228722},{"date":"2024-06-07","value":19.186314,"marketCap":12240868448},{"date":"2024-06-14","value":19.565751,"marketCap":12482949251},{"date":"2024-06-21","value":20.135823,"marketCap":12846655192},{"date":"2024-06-28","value":24.357289,"marketCap":15539950314},{"date":"2024-07-05","value":23.433442,"marketCap":14950536184},{"date":"2024-07-12","value":23.816545,"marketCap":15194955932},{"date":"2024-07-15","value":24.973187,"marketCap":15932893067},{"date":"2024-08-02","value":25.409951,"marketCap":18142705227},{"date":"2024-08-09","value":23.136375,"marketCap":16519371446},{"date":"2024-08-16","value":26.284004,"marketCap":18766778625},{"date":"2024-08-23","value":26.537201,"marketCap":18947561792},{"date":"2024-08-30","value":26.027338,"marketCap":18583518976},{"date":"2024-09-06","value":24.476935,"marketCap":17476531639},{"date":"2024-09-13","value":24.369413,"marketCap":17399760705},{"date":"2024-09-20","value":29.610259,"marketCap":21141724614},{"date":"2024-09-27","value":29.691767,"marketCap":21199921935},{"date":"2024-10-04","value":30.633455,"marketCap":21872286727},{"date":"2024-10-11","value":33.222662,"marketCap":23720980346},{"date":"2024-10-18","value":33.28336,"marketCap":23764318777},{"date":"2024-10-25","value":34.722771,"marketCap":24792058699},{"date":"2024-10-31","value":1509.998322,"marketCap":25669971475},{"date":"2024-11-08","value":1825.073057,"marketCap":31026241970},{"date":"2024-11-15","value":1817.589222,"marketCap":30899016772},{"date":"2024-11-22","value":1877.611092,"marketCap":31919388562},{"date":"2024-11-29","value":1968.626623,"marketCap":33466652586},{"date":"2024-12-06","value":1933.172898,"marketCap":32863939274},{"date":"2024-12-13","value":1872.99984,"marketCap":31840997278},{"date":"2024-12-20","value":1685.601583,"marketCap":28655226916},{"date":"2024-12-27","value":1693.765767,"marketCap":28794018042},{"date":"2025-01-03","value":1508.559745,"marketCap":25645515667},{"date":"2025-01-10","value":1489.207606,"marketCap":25316529297},{"date":"2025-01-17","value":1753.182883,"marketCap":29804109007},{"date":"2025-01-24","value":1837.848493,"marketCap":31243424379},{"date":"2025-01-31","value":1844.047225,"marketCap":31348802825},{"date":"2025-02-07","value":1989.415054,"marketCap":33820055914},{"date":"2025-02-14","value":2059.188588,"marketCap":35006205992},{"date":"2025-02-21","value":158.149025,"marketCap":33211295233},{"date":"2025-02-28","value":142.501388,"marketCap":29925291494},{"date":"2025-03-07","value":119.288492,"marketCap":25050583378},{"date":"2025-03-14","value":106.405207,"marketCap":22345093559},{"date":"2025-03-17","value":115.66866,"marketCap":24290418498}]}],"industryCompare":{"bkCode":"BK4214","name":"Automotive Retail","current":25.523456,"rank":8,"totalCount":31,"items":[{"symbol":"AAP","name":"Advance Auto Parts","value":-6.693559,"marketCap":2247616840},{"symbol":"ABG","name":"Asbury","value":10.54088,"marketCap":4535740803},{"symbol":"AZO","name":"AutoZone","value":22.83808,"marketCap":59534077770},{"symbol":"AN","name":"AutoNation","value":9.039664,"marketCap":6257255643},{"symbol":"CRMT","name":"America's Car-Mart","value":49.455678,"marketCap":381946203},{"symbol":"MNRO","name":"Monro Muffler Brake","value":24.754808,"marketCap":489971905},{"symbol":"ORLY","name":"O'Reilly","value":31.853458,"marketCap":76024012235},{"symbol":"LAD","name":"Lithia Motors","value":9.680512,"marketCap":7763770517},{"symbol":"KMX","name":"CarMax","value":23.322338,"marketCap":10750618182},{"symbol":"PAG","name":"Penske","value":10.753678,"marketCap":9881554824},{"symbol":"GPI","name":"Group 1","value":10.059793,"marketCap":5010782906},{"symbol":"SAH","name":"Sonic","value":9.184573,"marketCap":1983867848},{"symbol":"ARKO","name":"ARKO Corp","value":21.660261,"marketCap":451508140},{"symbol":"PRTS","name":"CarParts","value":-1.890743,"marketCap":59121632},{"symbol":"CANG","name":"Cango Inc.","value":9.523438037,"marketCap":394499654},{"symbol":"MUSA","name":"Murphy USA","value":17.971984,"marketCap":9030921749},{"symbol":"VRM","name":"Vroom, Inc.","value":-0.791658,"marketCap":130721658},{"symbol":"CWH","name":"Camping World Holdings Inc.","value":-26.95123,"marketCap":1041314676},{"symbol":"RMBL","name":"Rumbleon Inc.","value":-1.701893,"marketCap":133768808},{"symbol":"ONEW","name":"OneWater Marine Inc.","value":-24.562567,"marketCap":258054325},{"symbol":"GORV","name":"Lazydays","value":-0.349208,"marketCap":66988843},{"symbol":"VVV","name":"Valvoline Inc","value":16.599925,"marketCap":4501899674},{"symbol":"CVNA","name":"Carvana Co.","value":115.66866,"marketCap":24290418498},{"symbol":"NXU","name":"Nxu Inc","value":-0.288484,"marketCap":6032196},{"symbol":"UXIN","name":"Uxin","value":-17.1085042108,"marketCap":787491967},{"symbol":"EVGO","name":"EVgo Inc.","value":-7.228208,"marketCap":320455375},{"symbol":"JZXN","name":"Jiuzi Holdings Inc.","value":-0.877069,"marketCap":51863642},{"symbol":"KXIN","name":"Kaixin Auto Group","value":-0.055861,"marketCap":3041753},{"symbol":"NAAS","name":"NaaS Technology Inc.","value":-0.1126330874,"marketCap":13481386},{"symbol":"UCAR","name":"U Power","value":-1.6384632883,"marketCap":8918416},{"symbol":"AZI","name":"Autozi Internet Technology (Global) Ltd.","value":-4.882203,"marketCap":53001198}]},"updateTime":1742313175106}}}