COSCO SHIP HOLD

11.900

+0.2402.06%

Volume:21.55M

Turnover:253.53M

Market Cap:189.95B

PE:7.51

High:11.940

Open:11.660

Low:11.580

Close:11.660

Loading ...

Overview Company News Filings

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.tigerhkgo.com/stock/01919/analysis"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"01919"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01919\",,,,,undefined,":{"symbol":"01919","market":"HK","secType":"STK","nameCN":"COSCO SHIP HOLD","latestPrice":11.9,"timestamp":1741594086014,"preClose":11.66,"halted":0,"volume":21552691,"delay":0,"changeRate":0.020583,"change":0.24,"floatShares":3200000000,"shares":15962000000,"eps":2.660261,"lyrEps":1.583524,"pbRate":0.8,"amount":253534747,"amplitude":0.030875,"volumeRatio":1.485228,"dividePrice":0.802462,"prevYearClose":12.8,"fiveDayClose":11.4,"twentyDayClose":12.1,"astockBrief":{"symbol":"601919","name":"Cosco Shipping Holdings Co.,Ltd.","latestPrice":14.743895},"impliedVol":0.3125,"impliedVolPercentile":0.351},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01919\",,,,,undefined,":{"symbol":"01919","floatShares":3200000000,"roa":"5.99%","roe":"17.50%","lyrEps":1.583524,"volumeRatio":1.485228,"shares":15962000000,"dividePrice":0.802462,"high":11.94,"amplitude":0.030875,"preClose":11.66,"low":11.58,"week52Low":7.433,"pbRate":"0.80","psRate":"0.82","week52High":14.464,"institutionHeld":0,"latestPrice":11.9,"committee":-0.760814,"eps":1.5835242393406714,"divideRate":0.06759,"volume":21552691,"delay":0,"ttmEps":2.6602608049589476,"open":11.66,"prevYearClose":12.8,"prevWeekClose":11.66,"prevMonthClose":11.42,"prevQuarterClose":12.8,"fiveDayClose":11.4,"twentyDayClose":12.1,"sixtyDayClose":11.34,"earningDate":1742486400000,"earningTime":"盘后"},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/01919\",params:#limit:5,,,undefined,":[{"date":"2025-03-21","symbol":"01919","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1742520600000,"name":null,"time":"Post Market","dateTimestamp":1742486400000,"actualEps":null},{"market":"HK","date":"2024-10-30","symbol":"01919","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"","type":"earning","dateTimestamp":1730217600000,"reportTimeType":"","actualEps":null},{"date":"2024-10-08","symbol":"01919","amount":0.56913,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-10-09","defaultRemindTime":1728351000000,"name":"中远海控","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-25","payableDate":"2024-10-09","currency":"HKD","dateTimestamp":1728316800000,"payDate":"2024-10-25"},{"market":"HK","date":"2024-08-29","symbol":"01919","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1724860800000,"reportTimeType":"post","actualEps":null},{"date":"2024-05-31","symbol":"01919","amount":0.23,"announcedDate":"2024-03-28","type":"dividend","market":"HK","newRecordDate":"2024-06-03","defaultRemindTime":1717119000000,"name":"中远海控","recordDate":"2024-06-28","payableDate":"2024-06-03","currency":"CNY","dateTimestamp":1717084800000,"payDate":"2024-06-28"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"01919\",market:\"HK\",,,undefined,":[{"executeDate":"2022-06-21","recordDate":"2022-06-23","paymentDate":"2022-07-26","value":1.020423,"currency":"HKD"},{"executeDate":"2022-11-25","recordDate":"2022-11-28","paymentDate":"2022-12-23","value":2.21349,"currency":"HKD"},{"executeDate":"2023-05-30","recordDate":"2023-05-31","paymentDate":"2023-06-29","value":1.54807,"currency":"HKD"},{"executeDate":"2023-11-20","recordDate":"2023-11-21","paymentDate":"2023-12-22","value":0.55498,"currency":"HKD"},{"executeDate":"2024-05-31","recordDate":"2024-06-03","paymentDate":"2024-06-28","value":0.23,"currency":"CNY"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"01919\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.0909,"buy":0.3636,"hold":0.3636,"sell":0.1818,"strongSell":0,"meanLabel":"HOLD","meanPercent":0.3636,"analysts":11,"updateTime":1737907200000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/01919\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"01919","date":"2025-03-07","current":5.185739,"percent":0.495539,"low":1.272611,"twenty":1.949685,"median":5.214086,"eighty":9.777268,"high":22.23689,"avg":6.19597,"sd":4.551056,"marketCap":221971019080},"quantilePoints":[{"date":"2020-03-13","current":18.752436,"twenty":19.079854,"median":19.949804,"eighty":22.537995,"marketCap":51663007058},{"date":"2020-03-20","current":17.855636,"twenty":19.044409,"median":19.641624,"eighty":22.401738,"marketCap":48479660766},{"date":"2020-03-27","current":17.683062,"twenty":18.712502,"median":19.479799,"eighty":22.355884,"marketCap":47978150961},{"date":"2020-04-03","current":6.402693,"twenty":18.137963,"median":19.415377,"eighty":22.196557,"marketCap":47353613465},{"date":"2020-04-09","current":6.392903,"twenty":17.782774,"median":19.283532,"eighty":21.961058,"marketCap":47603334414},{"date":"2020-04-17","current":6.018251,"twenty":17.556065,"median":19.20104,"eighty":21.754358,"marketCap":44605544862},{"date":"2020-04-24","current":6.012495,"twenty":6.53077,"median":19.100822,"eighty":21.358413,"marketCap":44511579205},{"date":"2020-04-29","current":6.224303,"twenty":6.468234,"median":19.082748,"eighty":21.330068,"marketCap":43413291107},{"date":"2020-05-08","current":6.213598,"twenty":6.387335,"median":19.048954,"eighty":21.273229,"marketCap":43360932257},{"date":"2020-05-15","current":5.886764,"twenty":6.220021,"median":18.968531,"eighty":21.226362,"marketCap":40917809349},{"date":"2020-05-22","current":5.502412,"twenty":6.169277,"median":18.752436,"eighty":21.165722,"marketCap":38123340538},{"date":"2020-05-29","current":5.533967,"twenty":6.094142,"median":18.338662,"eighty":21.119766,"marketCap":38281179796},{"date":"2020-06-05","current":5.986032,"twenty":6.015949,"median":18.118925,"eighty":21.103576,"marketCap":41710292559},{"date":"2020-06-12","current":5.899771,"twenty":6.01382,"median":17.810097,"eighty":20.540471,"marketCap":41105320797},{"date":"2020-06-19","current":6.294759,"twenty":6.016832,"median":17.683062,"eighty":20.087654,"marketCap":43937268919},{"date":"2020-06-26","current":6.057256,"twenty":6.019286,"median":17.539601,"eighty":20.009748,"marketCap":42241217473},{"date":"2020-07-03","current":7.033153,"twenty":6.018769,"median":7.033153,"eighty":19.968377,"marketCap":49122373163},{"date":"2020-07-10","current":7.356983,"twenty":6.023706,"median":7.465649,"eighty":19.91655,"marketCap":51874140309},{"date":"2020-07-17","current":7.066661,"twenty":6.038331,"median":7.356983,"eighty":19.765538,"marketCap":49906253982},{"date":"2020-07-24","current":7.206741,"twenty":6.051119,"median":7.447691,"eighty":19.672784,"marketCap":50696318378},{"date":"2020-07-31","current":7.645963,"twenty":6.052838,"median":7.466871,"eighty":19.579559,"marketCap":54101773154},{"date":"2020-08-07","current":8.383915,"twenty":6.057518,"median":7.591597,"eighty":19.527191,"marketCap":59387426157},{"date":"2020-08-14","current":9.321238,"twenty":6.062016,"median":7.645963,"eighty":19.474545,"marketCap":66192553970},{"date":"2020-08-21","current":9.443722,"twenty":6.077838,"median":7.678339,"eighty":19.45017,"marketCap":67366624642},{"date":"2020-08-28","current":9.119293,"twenty":6.088175,"median":7.697309,"eighty":19.428196,"marketCap":68604994301},{"date":"2020-09-04","current":9.447996,"twenty":6.097293,"median":8.401601,"eighty":19.37363,"marketCap":71318640122},{"date":"2020-09-11","current":9.786576,"twenty":6.098004,"median":8.492094,"eighty":19.28867,"marketCap":73953582153},{"date":"2020-09-18","current":9.734901,"twenty":6.100478,"median":9.120122,"eighty":19.268567,"marketCap":74276264334},{"date":"2020-09-25","current":9.231023,"twenty":6.10509,"median":9.231023,"eighty":19.226188,"marketCap":69872171969},{"date":"2020-09-30","current":9.608311,"twenty":6.108709,"median":9.231925,"eighty":19.175891,"marketCap":73074864850},{"date":"2020-10-09","current":10.156241,"twenty":6.115184,"median":9.248459,"eighty":19.133488,"marketCap":78354175254},{"date":"2020-10-16","current":10.218112,"twenty":6.126043,"median":9.325007,"eighty":19.106073,"marketCap":78799155654},{"date":"2020-10-23","current":10.511677,"twenty":6.134056,"median":9.342248,"eighty":19.097937,"marketCap":81188700382},{"date":"2020-10-30","current":8.735312,"twenty":6.144303,"median":9.394095,"eighty":19.079854,"marketCap":86150664573},{"date":"2020-11-06","current":10.056618,"twenty":6.169277,"median":9.368171,"eighty":19.063258,"marketCap":100341520146},{"date":"2020-11-13","current":10.458121,"twenty":6.184556,"median":9.441767,"eighty":19.053336,"marketCap":104435228295},{"date":"2020-11-20","current":13.484379,"twenty":6.188864,"median":9.446635,"eighty":19.046261,"marketCap":135500015110},{"date":"2020-11-27","current":13.300224,"twenty":6.192588,"median":9.490699,"eighty":19.044409,"marketCap":133337144636},{"date":"2020-12-04","current":13.035134,"twenty":6.205705,"median":9.544887,"eighty":18.953363,"marketCap":131619846376},{"date":"2020-12-11","current":11.864695,"twenty":6.213585,"median":9.624103,"eighty":18.857335,"marketCap":119514897404},{"date":"2020-12-18","current":13.525099,"twenty":6.220021,"median":9.673884,"eighty":18.784968,"marketCap":136461279995},{"date":"2020-12-24","current":13.984779,"twenty":6.231687,"median":9.705931,"eighty":18.725814,"marketCap":141244756932},{"date":"2020-12-31","current":16.265686,"twenty":6.245738,"median":9.729261,"eighty":18.637355,"marketCap":164348984312},{"date":"2021-01-08","current":20.14325,"twenty":16.017947,"median":17.84126,"eighty":18.601905,"marketCap":205360923250},{"date":"2021-01-15","current":18.963543,"twenty":16.17673,"median":18.656555,"eighty":20.189333,"marketCap":193059439262},{"date":"2021-01-22","current":20.156804,"twenty":17.21103,"median":18.929806,"eighty":20.197465,"marketCap":205121138001},{"date":"2021-01-29","current":16.092326,"twenty":16.656783,"median":18.645288,"eighty":20.148672,"marketCap":165113755997},{"date":"2021-02-05","current":13.831414,"twenty":15.989678,"median":18.383304,"eighty":20.087847,"marketCap":141065830433},{"date":"2021-02-11","current":14.303953,"twenty":15.602471,"median":18.372302,"eighty":19.886696,"marketCap":146094386126},{"date":"2021-02-19","current":16.157093,"twenty":14.743432,"median":16.917514,"eighty":19.541112,"marketCap":165093545098},{"date":"2021-02-26","current":16.561431,"twenty":15.556402,"median":16.700661,"eighty":19.107969,"marketCap":168853133401},{"date":"2021-03-05","current":14.211684,"twenty":14.706422,"median":16.544827,"eighty":18.956796,"marketCap":144532911262},{"date":"2021-03-12","current":12.633697,"twenty":14.395291,"median":16.211389,"eighty":18.89651,"marketCap":149653186979},{"date":"2021-03-19","current":14.439383,"twenty":14.335195,"median":16.043295,"eighty":18.716111,"marketCap":170985639235},{"date":"2021-03-26","current":14.041548,"twenty":14.075575,"median":15.879639,"eighty":18.518701,"marketCap":165540575094},{"date":"2021-04-01","current":16.049986,"twenty":14.041548,"median":15.7792,"eighty":18.484507,"marketCap":188722585054},{"date":"2021-04-09","current":18.97446,"twenty":14.049544,"median":15.979926,"eighty":18.60852,"marketCap":223602261208},{"date":"2021-04-16","current":17.279872,"twenty":14.14896,"median":16.046641,"eighty":18.501604,"marketCap":204403584358},{"date":"2021-04-23","current":18.038289,"twenty":14.267045,"median":16.157093,"eighty":18.423785,"marketCap":213908963506},{"date":"2021-04-30","current":8.244422,"twenty":14.14896,"median":16.211389,"eighty":18.584993,"marketCap":248097603211},{"date":"2021-05-07","current":9.104266,"twenty":13.877402,"median":16.049986,"eighty":18.501604,"marketCap":275747892997},{"date":"2021-05-14","current":8.737144,"twenty":12.84201,"median":15.988053,"eighty":18.423785,"marketCap":264456316490},{"date":"2021-05-21","current":10.06553,"twenty":12.466269,"median":15.7792,"eighty":18.381199,"marketCap":304747948919},{"date":"2021-05-28","current":9.729312,"twenty":10.407764,"median":15.510333,"eighty":18.375746,"marketCap":297471004247},{"date":"2021-06-04","current":9.239253,"twenty":9.684312,"median":15.349092,"eighty":18.347518,"marketCap":281148379490},{"date":"2021-06-11","current":11.6095,"twenty":9.735188,"median":14.845596,"eighty":18.237282,"marketCap":353248645920},{"date":"2021-06-18","current":12.367994,"twenty":9.764893,"median":14.548754,"eighty":18.10981,"marketCap":373275914205},{"date":"2021-06-25","current":12.837312,"twenty":9.878067,"median":14.408608,"eighty":17.998883,"marketCap":387196469729},{"date":"2021-07-02","current":13.547098,"twenty":9.996513,"median":14.379103,"eighty":17.84126,"marketCap":407890902970},{"date":"2021-07-09","current":12.7931,"twenty":10.020894,"median":14.328236,"eighty":17.530411,"marketCap":384802771373},{"date":"2021-07-16","current":12.421599,"twenty":10.06553,"median":14.13328,"eighty":17.505976,"marketCap":373620707470},{"date":"2021-07-23","current":11.285747,"twenty":10.233172,"median":13.948713,"eighty":17.318793,"marketCap":339423546861},{"date":"2021-07-30","current":10.209598,"twenty":10.209598,"median":13.843496,"eighty":17.279872,"marketCap":308089567697},{"date":"2021-08-06","current":11.682364,"twenty":10.233172,"median":13.633892,"eighty":17.1271,"marketCap":351681169469},{"date":"2021-08-13","current":12.589415,"twenty":10.503581,"median":13.506503,"eighty":17.043297,"marketCap":379503015182},{"date":"2021-08-20","current":11.562531,"twenty":10.530231,"median":13.222581,"eighty":17.034357,"marketCap":347560281138},{"date":"2021-08-27","current":12.578293,"twenty":10.921116,"median":13.061646,"eighty":16.917514,"marketCap":379759634321},{"date":"2021-09-03","current":6.359428,"twenty":10.209598,"median":12.837312,"eighty":16.839891,"marketCap":351329130825},{"date":"2021-09-10","current":7.128237,"twenty":9.996513,"median":12.791588,"eighty":16.641505,"marketCap":394815066288},{"date":"2021-09-17","current":6.564792,"twenty":9.654312,"median":12.633697,"eighty":16.639541,"marketCap":362531885295},{"date":"2021-09-24","current":6.784191,"twenty":9.535063,"median":12.578293,"eighty":16.577053,"marketCap":374821228179},{"date":"2021-09-30","current":5.489285,"twenty":9.338697,"median":12.540114,"eighty":16.551469,"marketCap":304293579145},{"date":"2021-10-08","current":5.326649,"twenty":9.128628,"median":12.47605,"eighty":16.478325,"marketCap":295264562278},{"date":"2021-10-15","current":4.749942,"twenty":8.723874,"median":12.423272,"eighty":16.402067,"marketCap":263477364230},{"date":"2021-10-22","current":5.038448,"twenty":8.485581,"median":12.386366,"eighty":16.318782,"marketCap":281487268784},{"date":"2021-10-29","current":3.292053,"twenty":7.688347,"median":12.35923,"eighty":16.222249,"marketCap":294657675892},{"date":"2021-11-05","current":3.140719,"twenty":6.895731,"median":12.206866,"eighty":16.131186,"marketCap":281575579498},{"date":"2021-11-12","current":3.033743,"twenty":6.642509,"median":12.122775,"eighty":16.07539,"marketCap":273106204692},{"date":"2021-11-19","current":3.03681,"twenty":6.546674,"median":12.034138,"eighty":16.04731,"marketCap":272995459101},{"date":"2021-11-26","current":2.995069,"twenty":6.418222,"median":11.922793,"eighty":16.024449,"marketCap":269329353967},{"date":"2021-12-03","current":3.501305,"twenty":5.877467,"median":11.763876,"eighty":15.989678,"marketCap":315434362146},{"date":"2021-12-10","current":3.895693,"twenty":5.446258,"median":11.642632,"eighty":15.899696,"marketCap":351564197456},{"date":"2021-12-17","current":3.761655,"twenty":5.322172,"median":11.6095,"eighty":15.77923,"marketCap":339233307168},{"date":"2021-12-24","current":3.704497,"twenty":5.228108,"median":11.555088,"eighty":15.7637,"marketCap":334397812209},{"date":"2021-12-31","current":3.771111,"twenty":5.116974,"median":11.40014,"eighty":15.694608,"marketCap":341151353950},{"date":"2022-01-07","current":3.762369,"twenty":3.767614,"median":3.806762,"eighty":3.915908,"marketCap":339068223630},{"date":"2022-01-14","current":3.733032,"twenty":3.711302,"median":3.76674,"eighty":3.884631,"marketCap":337157125851},{"date":"2022-01-21","current":3.394083,"twenty":3.622382,"median":3.733032,"eighty":3.833572,"marketCap":307245944749},{"date":"2022-01-28","current":3.280196,"twenty":3.387207,"median":3.693115,"eighty":3.786471,"marketCap":296178523519},{"date":"2022-02-04","current":3.295314,"twenty":3.373015,"median":3.67318,"eighty":3.772943,"marketCap":297397790259},{"date":"2022-02-11","current":3.510114,"twenty":3.373015,"median":3.590787,"eighty":3.771111,"marketCap":317422990808},{"date":"2022-02-18","current":3.474895,"twenty":3.366865,"median":3.527601,"eighty":3.762369,"marketCap":315781454733},{"date":"2022-02-25","current":3.333354,"twenty":3.333891,"median":3.482996,"eighty":3.749934,"marketCap":303665685907},{"date":"2022-03-04","current":3.763325,"twenty":3.348964,"median":3.527601,"eighty":3.762369,"marketCap":342966981996},{"date":"2022-03-11","current":2.861014,"twenty":3.333891,"median":3.489897,"eighty":3.749934,"marketCap":315439450057},{"date":"2022-03-18","current":2.789526,"twenty":3.321174,"median":3.474456,"eighty":3.733032,"marketCap":306331194932},{"date":"2022-03-25","current":2.664586,"twenty":3.280196,"median":3.442572,"eighty":3.718532,"marketCap":292623149175},{"date":"2022-04-01","current":2.874829,"twenty":2.789526,"median":3.410707,"eighty":3.700458,"marketCap":316087530865},{"date":"2022-04-08","current":2.60341,"twenty":2.771613,"median":3.380739,"eighty":3.688708,"marketCap":286369028114},{"date":"2022-04-14","current":2.589081,"twenty":2.713306,"median":3.370756,"eighty":3.670662,"marketCap":284321829808},{"date":"2022-04-22","current":2.487421,"twenty":2.705494,"median":3.357915,"eighty":3.654708,"marketCap":268052291375},{"date":"2022-04-29","current":2.147414,"twenty":2.627508,"median":3.333354,"eighty":3.645083,"marketCap":258705998833},{"date":"2022-05-06","current":2.161799,"twenty":2.590939,"median":3.327609,"eighty":3.643795,"marketCap":258275628082},{"date":"2022-05-13","current":2.147441,"twenty":2.53251,"median":3.308812,"eighty":3.643445,"marketCap":251969750994},{"date":"2022-05-20","current":2.187278,"twenty":2.487421,"median":3.284887,"eighty":3.631135,"marketCap":260244991375},{"date":"2022-05-27","current":2.318073,"twenty":2.318073,"median":2.86629,"eighty":3.590787,"marketCap":275567867806},{"date":"2022-06-02","current":2.300162,"twenty":2.299461,"median":2.790911,"eighty":3.587326,"marketCap":274906147483},{"date":"2022-06-10","current":2.213988,"twenty":2.295139,"median":2.773656,"eighty":3.566654,"marketCap":262828097194},{"date":"2022-06-17","current":2.22294,"twenty":2.273914,"median":2.760631,"eighty":3.548411,"marketCap":263601407329},{"date":"2022-06-24","current":2.012311,"twenty":2.232991,"median":2.709699,"eighty":3.517109,"marketCap":239574632006},{"date":"2022-06-30","current":2.043798,"twenty":2.222001,"median":2.70557,"eighty":3.497984,"marketCap":242904304602},{"date":"2022-07-08","current":2.178254,"twenty":2.184535,"median":2.664586,"eighty":3.485756,"marketCap":259150975440},{"date":"2022-07-15","current":2.100515,"twenty":2.160927,"median":2.608123,"eighty":3.478135,"marketCap":247586148695},{"date":"2022-07-22","current":2.134906,"twenty":2.159041,"median":2.589081,"eighty":3.474368,"marketCap":251804881604},{"date":"2022-07-29","current":2.05283,"twenty":2.143351,"median":2.547928,"eighty":3.46116,"marketCap":242419688757},{"date":"2022-08-05","current":1.981953,"twenty":2.131835,"median":2.508737,"eighty":3.446579,"marketCap":233453677752},{"date":"2022-08-12","current":2.063074,"twenty":2.115214,"median":2.476386,"eighty":3.440315,"marketCap":243339991872},{"date":"2022-08-19","current":2.038007,"twenty":2.099495,"median":2.386083,"eighty":3.431923,"marketCap":237977167662},{"date":"2022-08-26","current":2.0623,"twenty":2.079786,"median":2.339635,"eighty":3.407382,"marketCap":238905436001},{"date":"2022-09-02","current":1.720455,"twenty":2.062764,"median":2.316256,"eighty":3.388384,"marketCap":228847465333},{"date":"2022-09-09","current":1.706031,"twenty":2.053912,"median":2.298411,"eighty":3.37997,"marketCap":226064987143},{"date":"2022-09-16","current":1.621249,"twenty":2.048349,"median":2.288879,"eighty":3.375342,"marketCap":212845426525},{"date":"2022-09-23","current":1.542908,"twenty":2.042406,"median":2.274676,"eighty":3.371207,"marketCap":198671900016},{"date":"2022-09-30","current":1.44,"twenty":2.031428,"median":2.255145,"eighty":3.367844,"marketCap":185775198930},{"date":"2022-10-07","current":1.441314,"twenty":2.02471,"median":2.23166,"eighty":3.363285,"marketCap":185934095028},{"date":"2022-10-14","current":1.480969,"twenty":2.015178,"median":2.22294,"eighty":3.345949,"marketCap":189023264331},{"date":"2022-10-21","current":1.483417,"twenty":1.98444,"median":2.200973,"eighty":3.333784,"marketCap":188039157600},{"date":"2022-10-28","current":1.434738,"twenty":1.881524,"median":2.180421,"eighty":3.333089,"marketCap":184598332249},{"date":"2022-11-04","current":1.471919,"twenty":1.724126,"median":2.166681,"eighty":3.331147,"marketCap":191225053057},{"date":"2022-11-11","current":1.531226,"twenty":1.705415,"median":2.159618,"eighty":3.326322,"marketCap":200702655505},{"date":"2022-11-18","current":1.505476,"twenty":1.630672,"median":2.159037,"eighty":3.318702,"marketCap":196651608298},{"date":"2022-11-25","current":1.536252,"twenty":1.581071,"median":2.147441,"eighty":3.306112,"marketCap":199079627064},{"date":"2022-12-02","current":1.551244,"twenty":1.565439,"median":2.136796,"eighty":3.294167,"marketCap":204491797845},{"date":"2022-12-09","current":1.634853,"twenty":1.566475,"median":2.132854,"eighty":3.287702,"marketCap":217515343121},{"date":"2022-12-16","current":1.404874,"twenty":1.561557,"median":2.123708,"eighty":3.199123,"marketCap":186480907513},{"date":"2022-12-23","current":1.351529,"twenty":1.544082,"median":2.112608,"eighty":2.873121,"marketCap":179455878705},{"date":"2022-12-30","current":1.301448,"twenty":1.540113,"median":2.103346,"eighty":2.867998,"marketCap":174905570074},{"date":"2023-01-06","current":1.292507,"twenty":1.530649,"median":2.101368,"eighty":2.863124,"marketCap":175488360330},{"date":"2023-01-13","current":1.278348,"twenty":1.518825,"median":2.095662,"eighty":2.818952,"marketCap":176885424165},{"date":"2023-01-20","current":1.314762,"twenty":1.499328,"median":2.067077,"eighty":2.79008,"marketCap":180363065288},{"date":"2023-01-27","current":1.310565,"twenty":1.487722,"median":2.064723,"eighty":2.789526,"marketCap":179824081627},{"date":"2023-02-03","current":1.347594,"twenty":1.473283,"median":2.0623,"eighty":2.77534,"marketCap":185862199754},{"date":"2023-02-10","current":1.370578,"twenty":1.470149,"median":2.056199,"eighty":2.771971,"marketCap":187896379958},{"date":"2023-02-17","current":1.338049,"twenty":1.457607,"median":2.05112,"eighty":2.770182,"marketCap":181701838034},{"date":"2023-02-24","current":1.356665,"twenty":1.446341,"median":2.045736,"eighty":2.760631,"marketCap":181977541530},{"date":"2023-03-03","current":1.431577,"twenty":1.439328,"median":2.043798,"eighty":2.714322,"marketCap":193264095298},{"date":"2023-03-10","current":1.394098,"twenty":1.404774,"median":1.414821,"eighty":1.420978,"marketCap":186815243094},{"date":"2023-03-17","current":1.413612,"twenty":2.79008,"median":12.500821,"eighty":27.977119,"marketCap":191262991103},{"date":"2023-03-24","current":1.433278,"twenty":2.732846,"median":12.424944,"eighty":26.610944,"marketCap":196150418071},{"date":"2023-03-31","current":1.400605,"twenty":2.70111,"median":12.367437,"eighty":23.652562,"marketCap":190214802345},{"date":"2023-04-06","current":1.367075,"twenty":2.642179,"median":12.351581,"eighty":23.614353,"marketCap":185541444922},{"date":"2023-04-14","current":1.540512,"twenty":2.581115,"median":12.146805,"eighty":23.690772,"marketCap":192941866320},{"date":"2023-04-21","current":1.573504,"twenty":2.503056,"median":11.93077,"eighty":23.690772,"marketCap":196972670367},{"date":"2023-04-28","current":1.538743,"twenty":2.373303,"median":11.825559,"eighty":23.690772,"marketCap":191186908580},{"date":"2023-05-05","current":1.846462,"twenty":2.316284,"median":11.622217,"eighty":23.690772,"marketCap":186811525166},{"date":"2023-05-12","current":1.928654,"twenty":2.288843,"median":11.547645,"eighty":23.690772,"marketCap":193783452126},{"date":"2023-05-19","current":1.910214,"twenty":2.252182,"median":11.145908,"eighty":23.690772,"marketCap":189231786858},{"date":"2023-05-25","current":1.862258,"twenty":2.223534,"median":10.989262,"eighty":23.652562,"marketCap":183721957144},{"date":"2023-06-02","current":1.751119,"twenty":2.183164,"median":10.530231,"eighty":23.690772,"marketCap":172171672199},{"date":"2023-06-09","current":1.770751,"twenty":2.16049,"median":10.396283,"eighty":23.690772,"marketCap":173850818715},{"date":"2023-06-16","current":1.791357,"twenty":2.151903,"median":10.209598,"eighty":23.690772,"marketCap":175031513662},{"date":"2023-06-23","current":1.76213,"twenty":2.135478,"median":10.201758,"eighty":23.690772,"marketCap":171236792360},{"date":"2023-06-30","current":1.590328,"twenty":2.117598,"median":10.088855,"eighty":23.690772,"marketCap":153143749303},{"date":"2023-07-07","current":1.711499,"twenty":2.101539,"median":10.038756,"eighty":23.652562,"marketCap":164490599955},{"date":"2023-07-14","current":1.66044,"twenty":2.067314,"median":9.843877,"eighty":23.652562,"marketCap":161822687631},{"date":"2023-07-21","current":1.696727,"twenty":2.057982,"median":9.757533,"eighty":23.652562,"marketCap":164590693675},{"date":"2023-07-28","current":1.732932,"twenty":2.04898,"median":9.705931,"eighty":23.652562,"marketCap":167922798099},{"date":"2023-08-04","current":1.693341,"twenty":2.04009,"median":9.624216,"eighty":23.652562,"marketCap":164359119334},{"date":"2023-08-11","current":1.661031,"twenty":2.028741,"median":9.547243,"eighty":23.652562,"marketCap":160312784119},{"date":"2023-08-18","current":1.639493,"twenty":2.016555,"median":9.489218,"eighty":23.652562,"marketCap":157101177950},{"date":"2023-08-25","current":1.612423,"twenty":1.969735,"median":9.427428,"eighty":23.652562,"marketCap":154583428387},{"date":"2023-09-01","current":2.46821,"twenty":1.949685,"median":9.337685,"eighty":23.499678,"marketCap":163550104876},{"date":"2023-09-08","current":2.444623,"twenty":1.949685,"median":9.248576,"eighty":23.077422,"marketCap":160080199733},{"date":"2023-09-15","current":2.485811,"twenty":1.949685,"median":9.23135,"eighty":22.875397,"marketCap":164039378082},{"date":"2023-09-22","current":2.507311,"twenty":1.949685,"median":9.124771,"eighty":22.824534,"marketCap":164734784742},{"date":"2023-09-29","current":2.454713,"twenty":1.950546,"median":9.021224,"eighty":22.748515,"marketCap":161555579079},{"date":"2023-10-06","current":2.445796,"twenty":1.950546,"median":8.715027,"eighty":22.662034,"marketCap":160891634413},{"date":"2023-10-13","current":2.386075,"twenty":1.950546,"median":8.492094,"eighty":22.568935,"marketCap":156728559528},{"date":"2023-10-20","current":2.384857,"twenty":1.951407,"median":8.38682,"eighty":22.4305,"marketCap":156407139349},{"date":"2023-10-27","current":2.432066,"twenty":1.950546,"median":7.697309,"eighty":22.364978,"marketCap":159434830191},{"date":"2023-11-03","current":4.383857,"twenty":1.950546,"median":7.645963,"eighty":22.222395,"marketCap":161115898116},{"date":"2023-11-10","current":4.315212,"twenty":1.950546,"median":7.466871,"eighty":22.01585,"marketCap":158559878427},{"date":"2023-11-17","current":4.303094,"twenty":1.950546,"median":7.31763,"eighty":21.901753,"marketCap":159540661516},{"date":"2023-11-24","current":4.309279,"twenty":1.950546,"median":7.066661,"eighty":21.829608,"marketCap":161085283456},{"date":"2023-12-01","current":4.306074,"twenty":1.950546,"median":6.836282,"eighty":21.72506,"marketCap":161632935316},{"date":"2023-12-08","current":4.306769,"twenty":1.950546,"median":6.626481,"eighty":21.644854,"marketCap":161005608754},{"date":"2023-12-15","current":4.355624,"twenty":1.950546,"median":6.53077,"eighty":21.505617,"marketCap":163772350680},{"date":"2023-12-22","current":4.491344,"twenty":1.950546,"median":6.471677,"eighty":21.371981,"marketCap":168762640357},{"date":"2023-12-29","current":4.241162,"twenty":1.950546,"median":6.402935,"eighty":21.299707,"marketCap":160211710259},{"date":"2024-01-05","current":4.442422,"twenty":1.950546,"median":6.374242,"eighty":21.217628,"marketCap":166630902297},{"date":"2024-01-12","current":4.21235,"twenty":1.950546,"median":6.242763,"eighty":21.138206,"marketCap":158085222983},{"date":"2024-01-19","current":4.231356,"twenty":1.950546,"median":6.190598,"eighty":21.09766,"marketCap":158580385176},{"date":"2024-01-26","current":4.521448,"twenty":1.950546,"median":6.128428,"eighty":20.765004,"marketCap":168792793669},{"date":"2024-02-02","current":4.36856,"twenty":1.950546,"median":6.097598,"eighty":20.185919,"marketCap":162877297509},{"date":"2024-02-09","current":4.403793,"twenty":1.963625,"median":6.071703,"eighty":20.131876,"marketCap":164999529400},{"date":"2024-02-16","current":4.455872,"twenty":1.951407,"median":6.051349,"eighty":19.949804,"marketCap":166986895343},{"date":"2024-02-23","current":4.757913,"twenty":1.951407,"median":6.013599,"eighty":19.589689,"marketCap":177366160374},{"date":"2024-03-01","current":4.601776,"twenty":1.957516,"median":5.976629,"eighty":19.428196,"marketCap":171652600911},{"date":"2024-03-08","current":4.710469,"twenty":1.957516,"median":5.886764,"eighty":19.156115,"marketCap":175785169899},{"date":"2024-03-15","current":4.611632,"twenty":1.957516,"median":5.817199,"eighty":19.066606,"marketCap":171944456715},{"date":"2024-03-22","current":4.48316,"twenty":1.957516,"median":5.571844,"eighty":18.972277,"marketCap":167001458000},{"date":"2024-03-28","current":4.572886,"twenty":1.957516,"median":5.533967,"eighty":18.819677,"marketCap":169738210016},{"date":"2024-04-05","current":6.711125,"twenty":1.949685,"median":5.495848,"eighty":18.584993,"marketCap":173289511433},{"date":"2024-04-12","current":6.760784,"twenty":1.950546,"median":5.502412,"eighty":18.379094,"marketCap":174670871812},{"date":"2024-04-19","current":6.974258,"twenty":1.950546,"median":5.502412,"eighty":18.135456,"marketCap":180032352289},{"date":"2024-04-26","current":7.23569,"twenty":1.957516,"median":5.533967,"eighty":17.964618,"marketCap":186550612029},{"date":"2024-05-03","current":7.710444,"twenty":1.957516,"median":5.533967,"eighty":17.698199,"marketCap":195552340940},{"date":"2024-05-10","current":8.717703,"twenty":1.957516,"median":5.533967,"eighty":17.47683,"marketCap":221623378231},{"date":"2024-05-17","current":9.231644,"twenty":1.957516,"median":5.533967,"eighty":17.110339,"marketCap":234344413418},{"date":"2024-05-24","current":9.270548,"twenty":1.957516,"median":5.533967,"eighty":16.641112,"marketCap":234794550331},{"date":"2024-05-31","current":9.820741,"twenty":1.957516,"median":5.533967,"eighty":16.336481,"marketCap":248982388432},{"date":"2024-06-07","current":11.233793,"twenty":1.957516,"median":5.533967,"eighty":16.033872,"marketCap":284453881164},{"date":"2024-06-14","current":9.970185,"twenty":1.957516,"median":5.533967,"eighty":15.771374,"marketCap":252226416057},{"date":"2024-06-21","current":10.507913,"twenty":1.957516,"median":5.533967,"eighty":15.236148,"marketCap":265273377104},{"date":"2024-06-28","current":10.148696,"twenty":1.957516,"median":5.533967,"eighty":14.52688,"marketCap":256098610791},{"date":"2024-07-05","current":10.039845,"twenty":1.957516,"median":5.533967,"eighty":14.388747,"marketCap":253296770402},{"date":"2024-07-12","current":8.820937,"twenty":1.957516,"median":5.533967,"eighty":14.161105,"marketCap":222871659134},{"date":"2024-07-19","current":8.502116,"twenty":1.957516,"median":5.533967,"eighty":13.943015,"marketCap":214820289248},{"date":"2024-07-26","current":8.303448,"twenty":1.957516,"median":5.533967,"eighty":13.763091,"marketCap":210580032507},{"date":"2024-08-02","current":8.671909,"twenty":1.957516,"median":5.533967,"eighty":13.576723,"marketCap":219796263306},{"date":"2024-08-09","current":8.003542,"twenty":1.957516,"median":5.533967,"eighty":13.463782,"marketCap":204207970367},{"date":"2024-08-16","current":8.270444,"twenty":1.957516,"median":5.533967,"eighty":13.129001,"marketCap":211099903935},{"date":"2024-08-23","current":8.04987,"twenty":1.957516,"median":5.533967,"eighty":12.973586,"marketCap":206338275563},{"date":"2024-08-30","current":8.137004,"twenty":1.957516,"median":5.533967,"eighty":12.816368,"marketCap":209971975296},{"date":"2024-09-06","current":7.477361,"twenty":1.957516,"median":5.533967,"eighty":12.656083,"marketCap":198647522664},{"date":"2024-09-13","current":7.548542,"twenty":1.957516,"median":5.533967,"eighty":12.54004,"marketCap":200013614127},{"date":"2024-09-20","current":8.215224,"twenty":1.951407,"median":5.51819,"eighty":12.479599,"marketCap":218984068978},{"date":"2024-09-27","current":9.361222,"twenty":1.951407,"median":5.51819,"eighty":12.417287,"marketCap":251032363835},{"date":"2024-10-04","current":9.685743,"twenty":1.951407,"median":5.51819,"eighty":12.356186,"marketCap":258555015423},{"date":"2024-10-10","current":9.402352,"twenty":1.957516,"median":5.533967,"eighty":12.217753,"marketCap":249464673738},{"date":"2024-10-18","current":8.949805,"twenty":1.951407,"median":5.51819,"eighty":12.034138,"marketCap":236124958231},{"date":"2024-10-25","current":9.221512,"twenty":1.951407,"median":5.51819,"eighty":11.864695,"marketCap":243278062919},{"date":"2024-11-01","current":5.849365,"twenty":1.951407,"median":5.507898,"eighty":11.663047,"marketCap":255004457225},{"date":"2024-11-08","current":5.651632,"twenty":1.951407,"median":5.507898,"eighty":11.562531,"marketCap":244517776874},{"date":"2024-11-15","current":5.530773,"twenty":1.951407,"median":5.473102,"eighty":11.283649,"marketCap":237480334742},{"date":"2024-11-22","current":5.364597,"twenty":1.951407,"median":5.455827,"eighty":11.013845,"marketCap":230235979122},{"date":"2024-11-29","current":5.143026,"twenty":1.951407,"median":5.397362,"eighty":10.808464,"marketCap":220578616746},{"date":"2024-12-06","current":5.325773,"twenty":1.951407,"median":5.32811,"eighty":10.530231,"marketCap":227878400402},{"date":"2024-12-13","current":5.429321,"twenty":1.951407,"median":5.32811,"eighty":10.474227,"marketCap":232097284497},{"date":"2024-12-20","current":5.491287,"twenty":1.951407,"median":5.32811,"eighty":10.267248,"marketCap":233457553360},{"date":"2024-12-27","current":5.777108,"twenty":1.951407,"median":5.32811,"eighty":10.233681,"marketCap":245418469990},{"date":"2025-01-03","current":5.694517,"twenty":1.951407,"median":5.32811,"eighty":10.209598,"marketCap":242146786698},{"date":"2025-01-10","current":5.359009,"twenty":1.951407,"median":5.32811,"eighty":10.202923,"marketCap":227016616420},{"date":"2025-01-17","current":5.407045,"twenty":1.951407,"median":5.32811,"eighty":10.166109,"marketCap":229236289142},{"date":"2025-01-24","current":5.413225,"twenty":1.951407,"median":5.326211,"eighty":10.130809,"marketCap":230936383996},{"date":"2025-01-28","current":5.373485,"twenty":1.957516,"median":5.326649,"eighty":10.08725,"marketCap":230335535468},{"date":"2025-02-07","current":5.518304,"twenty":1.950546,"median":5.319187,"eighty":10.042915,"marketCap":235313990224},{"date":"2025-02-14","current":5.568102,"twenty":1.950546,"median":5.319187,"eighty":9.924585,"marketCap":237323060163},{"date":"2025-02-21","current":5.42981,"twenty":1.950546,"median":5.319187,"eighty":9.84963,"marketCap":232254256855},{"date":"2025-02-28","current":5.134262,"twenty":1.950546,"median":5.30337,"eighty":9.830217,"marketCap":218888736455},{"date":"2025-03-07","current":5.185739,"twenty":1.949685,"median":5.214086,"eighty":9.777268,"marketCap":221971019080}],"customCompares":[{"symbol":"01919","name":"COSCO SHIP HOLD","items":[{"date":"2020-03-13","value":18.752436,"marketCap":51663007058},{"date":"2020-03-20","value":17.855636,"marketCap":48479660766},{"date":"2020-03-27","value":17.683062,"marketCap":47978150961},{"date":"2020-04-03","value":6.402693,"marketCap":47353613465},{"date":"2020-04-09","value":6.392903,"marketCap":47603334414},{"date":"2020-04-17","value":6.018251,"marketCap":44605544862},{"date":"2020-04-24","value":6.012495,"marketCap":44511579205},{"date":"2020-04-29","value":6.224303,"marketCap":43413291107},{"date":"2020-05-08","value":6.213598,"marketCap":43360932257},{"date":"2020-05-15","value":5.886764,"marketCap":40917809349},{"date":"2020-05-22","value":5.502412,"marketCap":38123340538},{"date":"2020-05-29","value":5.533967,"marketCap":38281179796},{"date":"2020-06-05","value":5.986032,"marketCap":41710292559},{"date":"2020-06-12","value":5.899771,"marketCap":41105320797},{"date":"2020-06-19","value":6.294759,"marketCap":43937268919},{"date":"2020-06-26","value":6.057256,"marketCap":42241217473},{"date":"2020-07-03","value":7.033153,"marketCap":49122373163},{"date":"2020-07-10","value":7.356983,"marketCap":51874140309},{"date":"2020-07-17","value":7.066661,"marketCap":49906253982},{"date":"2020-07-24","value":7.206741,"marketCap":50696318378},{"date":"2020-07-31","value":7.645963,"marketCap":54101773154},{"date":"2020-08-07","value":8.383915,"marketCap":59387426157},{"date":"2020-08-14","value":9.321238,"marketCap":66192553970},{"date":"2020-08-21","value":9.443722,"marketCap":67366624642},{"date":"2020-08-28","value":9.119293,"marketCap":68604994301},{"date":"2020-09-04","value":9.447996,"marketCap":71318640122},{"date":"2020-09-11","value":9.786576,"marketCap":73953582153},{"date":"2020-09-18","value":9.734901,"marketCap":74276264334},{"date":"2020-09-25","value":9.231023,"marketCap":69872171969},{"date":"2020-09-30","value":9.608311,"marketCap":73074864850},{"date":"2020-10-09","value":10.156241,"marketCap":78354175254},{"date":"2020-10-16","value":10.218112,"marketCap":78799155654},{"date":"2020-10-23","value":10.511677,"marketCap":81188700382},{"date":"2020-10-30","value":8.735312,"marketCap":86150664573},{"date":"2020-11-06","value":10.056618,"marketCap":100341520146},{"date":"2020-11-13","value":10.458121,"marketCap":104435228295},{"date":"2020-11-20","value":13.484379,"marketCap":135500015110},{"date":"2020-11-27","value":13.300224,"marketCap":133337144636},{"date":"2020-12-04","value":13.035134,"marketCap":131619846376},{"date":"2020-12-11","value":11.864695,"marketCap":119514897404},{"date":"2020-12-18","value":13.525099,"marketCap":136461279995},{"date":"2020-12-24","value":13.984779,"marketCap":141244756932},{"date":"2020-12-31","value":16.265686,"marketCap":164348984312},{"date":"2021-01-08","value":20.14325,"marketCap":205360923250},{"date":"2021-01-15","value":18.963543,"marketCap":193059439262},{"date":"2021-01-22","value":20.156804,"marketCap":205121138001},{"date":"2021-01-29","value":16.092326,"marketCap":165113755997},{"date":"2021-02-05","value":13.831414,"marketCap":141065830433},{"date":"2021-02-11","value":14.303953,"marketCap":146094386126},{"date":"2021-02-19","value":16.157093,"marketCap":165093545098},{"date":"2021-02-26","value":16.561431,"marketCap":168853133401},{"date":"2021-03-05","value":14.211684,"marketCap":144532911262},{"date":"2021-03-12","value":12.633697,"marketCap":149653186979},{"date":"2021-03-19","value":14.439383,"marketCap":170985639235},{"date":"2021-03-26","value":14.041548,"marketCap":165540575094},{"date":"2021-04-01","value":16.049986,"marketCap":188722585054},{"date":"2021-04-09","value":18.97446,"marketCap":223602261208},{"date":"2021-04-16","value":17.279872,"marketCap":204403584358},{"date":"2021-04-23","value":18.038289,"marketCap":213908963506},{"date":"2021-04-30","value":8.244422,"marketCap":248097603211},{"date":"2021-05-07","value":9.104266,"marketCap":275747892997},{"date":"2021-05-14","value":8.737144,"marketCap":264456316490},{"date":"2021-05-21","value":10.06553,"marketCap":304747948919},{"date":"2021-05-28","value":9.729312,"marketCap":297471004247},{"date":"2021-06-04","value":9.239253,"marketCap":281148379490},{"date":"2021-06-11","value":11.6095,"marketCap":353248645920},{"date":"2021-06-18","value":12.367994,"marketCap":373275914205},{"date":"2021-06-25","value":12.837312,"marketCap":387196469729},{"date":"2021-07-02","value":13.547098,"marketCap":407890902970},{"date":"2021-07-09","value":12.7931,"marketCap":384802771373},{"date":"2021-07-16","value":12.421599,"marketCap":373620707470},{"date":"2021-07-23","value":11.285747,"marketCap":339423546861},{"date":"2021-07-30","value":10.209598,"marketCap":308089567697},{"date":"2021-08-06","value":11.682364,"marketCap":351681169469},{"date":"2021-08-13","value":12.589415,"marketCap":379503015182},{"date":"2021-08-20","value":11.562531,"marketCap":347560281138},{"date":"2021-08-27","value":12.578293,"marketCap":379759634321},{"date":"2021-09-03","value":6.359428,"marketCap":351329130825},{"date":"2021-09-10","value":7.128237,"marketCap":394815066288},{"date":"2021-09-17","value":6.564792,"marketCap":362531885295},{"date":"2021-09-24","value":6.784191,"marketCap":374821228179},{"date":"2021-09-30","value":5.489285,"marketCap":304293579145},{"date":"2021-10-08","value":5.326649,"marketCap":295264562278},{"date":"2021-10-15","value":4.749942,"marketCap":263477364230},{"date":"2021-10-22","value":5.038448,"marketCap":281487268784},{"date":"2021-10-29","value":3.292053,"marketCap":294657675892},{"date":"2021-11-05","value":3.140719,"marketCap":281575579498},{"date":"2021-11-12","value":3.033743,"marketCap":273106204692},{"date":"2021-11-19","value":3.03681,"marketCap":272995459101},{"date":"2021-11-26","value":2.995069,"marketCap":269329353967},{"date":"2021-12-03","value":3.501305,"marketCap":315434362146},{"date":"2021-12-10","value":3.895693,"marketCap":351564197456},{"date":"2021-12-17","value":3.761655,"marketCap":339233307168},{"date":"2021-12-24","value":3.704497,"marketCap":334397812209},{"date":"2021-12-31","value":3.771111,"marketCap":341151353950},{"date":"2022-01-07","value":3.762369,"marketCap":339068223630},{"date":"2022-01-14","value":3.733032,"marketCap":337157125851},{"date":"2022-01-21","value":3.394083,"marketCap":307245944749},{"date":"2022-01-28","value":3.280196,"marketCap":296178523519},{"date":"2022-02-04","value":3.295314,"marketCap":297397790259},{"date":"2022-02-11","value":3.510114,"marketCap":317422990808},{"date":"2022-02-18","value":3.474895,"marketCap":315781454733},{"date":"2022-02-25","value":3.333354,"marketCap":303665685907},{"date":"2022-03-04","value":3.763325,"marketCap":342966981996},{"date":"2022-03-11","value":2.861014,"marketCap":315439450057},{"date":"2022-03-18","value":2.789526,"marketCap":306331194932},{"date":"2022-03-25","value":2.664586,"marketCap":292623149175},{"date":"2022-04-01","value":2.874829,"marketCap":316087530865},{"date":"2022-04-08","value":2.60341,"marketCap":286369028114},{"date":"2022-04-14","value":2.589081,"marketCap":284321829808},{"date":"2022-04-22","value":2.487421,"marketCap":268052291375},{"date":"2022-04-29","value":2.147414,"marketCap":258705998833},{"date":"2022-05-06","value":2.161799,"marketCap":258275628082},{"date":"2022-05-13","value":2.147441,"marketCap":251969750994},{"date":"2022-05-20","value":2.187278,"marketCap":260244991375},{"date":"2022-05-27","value":2.318073,"marketCap":275567867806},{"date":"2022-06-02","value":2.300162,"marketCap":274906147483},{"date":"2022-06-10","value":2.213988,"marketCap":262828097194},{"date":"2022-06-17","value":2.22294,"marketCap":263601407329},{"date":"2022-06-24","value":2.012311,"marketCap":239574632006},{"date":"2022-06-30","value":2.043798,"marketCap":242904304602},{"date":"2022-07-08","value":2.178254,"marketCap":259150975440},{"date":"2022-07-15","value":2.100515,"marketCap":247586148695},{"date":"2022-07-22","value":2.134906,"marketCap":251804881604},{"date":"2022-07-29","value":2.05283,"marketCap":242419688757},{"date":"2022-08-05","value":1.981953,"marketCap":233453677752},{"date":"2022-08-12","value":2.063074,"marketCap":243339991872},{"date":"2022-08-19","value":2.038007,"marketCap":237977167662},{"date":"2022-08-26","value":2.0623,"marketCap":238905436001},{"date":"2022-09-02","value":1.720455,"marketCap":228847465333},{"date":"2022-09-09","value":1.706031,"marketCap":226064987143},{"date":"2022-09-16","value":1.621249,"marketCap":212845426525},{"date":"2022-09-23","value":1.542908,"marketCap":198671900016},{"date":"2022-09-30","value":1.44,"marketCap":185775198930},{"date":"2022-10-07","value":1.441314,"marketCap":185934095028},{"date":"2022-10-14","value":1.480969,"marketCap":189023264331},{"date":"2022-10-21","value":1.483417,"marketCap":188039157600},{"date":"2022-10-28","value":1.434738,"marketCap":184598332249},{"date":"2022-11-04","value":1.471919,"marketCap":191225053057},{"date":"2022-11-11","value":1.531226,"marketCap":200702655505},{"date":"2022-11-18","value":1.505476,"marketCap":196651608298},{"date":"2022-11-25","value":1.536252,"marketCap":199079627064},{"date":"2022-12-02","value":1.551244,"marketCap":204491797845},{"date":"2022-12-09","value":1.634853,"marketCap":217515343121},{"date":"2022-12-16","value":1.404874,"marketCap":186480907513},{"date":"2022-12-23","value":1.351529,"marketCap":179455878705},{"date":"2022-12-30","value":1.301448,"marketCap":174905570074},{"date":"2023-01-06","value":1.292507,"marketCap":175488360330},{"date":"2023-01-13","value":1.278348,"marketCap":176885424165},{"date":"2023-01-20","value":1.314762,"marketCap":180363065288},{"date":"2023-01-27","value":1.310565,"marketCap":179824081627},{"date":"2023-02-03","value":1.347594,"marketCap":185862199754},{"date":"2023-02-10","value":1.370578,"marketCap":187896379958},{"date":"2023-02-17","value":1.338049,"marketCap":181701838034},{"date":"2023-02-24","value":1.356665,"marketCap":181977541530},{"date":"2023-03-03","value":1.431577,"marketCap":193264095298},{"date":"2023-03-10","value":1.394098,"marketCap":186815243094},{"date":"2023-03-17","value":1.413612,"marketCap":191262991103},{"date":"2023-03-24","value":1.433278,"marketCap":196150418071},{"date":"2023-03-31","value":1.400605,"marketCap":190214802345},{"date":"2023-04-06","value":1.367075,"marketCap":185541444922},{"date":"2023-04-14","value":1.540512,"marketCap":192941866320},{"date":"2023-04-21","value":1.573504,"marketCap":196972670367},{"date":"2023-04-28","value":1.538743,"marketCap":191186908580},{"date":"2023-05-05","value":1.846462,"marketCap":186811525166},{"date":"2023-05-12","value":1.928654,"marketCap":193783452126},{"date":"2023-05-19","value":1.910214,"marketCap":189231786858},{"date":"2023-05-25","value":1.862258,"marketCap":183721957144},{"date":"2023-06-02","value":1.751119,"marketCap":172171672199},{"date":"2023-06-09","value":1.770751,"marketCap":173850818715},{"date":"2023-06-16","value":1.791357,"marketCap":175031513662},{"date":"2023-06-23","value":1.76213,"marketCap":171236792360},{"date":"2023-06-30","value":1.590328,"marketCap":153143749303},{"date":"2023-07-07","value":1.711499,"marketCap":164490599955},{"date":"2023-07-14","value":1.66044,"marketCap":161822687631},{"date":"2023-07-21","value":1.696727,"marketCap":164590693675},{"date":"2023-07-28","value":1.732932,"marketCap":167922798099},{"date":"2023-08-04","value":1.693341,"marketCap":164359119334},{"date":"2023-08-11","value":1.661031,"marketCap":160312784119},{"date":"2023-08-18","value":1.639493,"marketCap":157101177950},{"date":"2023-08-25","value":1.612423,"marketCap":154583428387},{"date":"2023-09-01","value":2.46821,"marketCap":163550104876},{"date":"2023-09-08","value":2.444623,"marketCap":160080199733},{"date":"2023-09-15","value":2.485811,"marketCap":164039378082},{"date":"2023-09-22","value":2.507311,"marketCap":164734784742},{"date":"2023-09-29","value":2.454713,"marketCap":161555579079},{"date":"2023-10-06","value":2.445796,"marketCap":160891634413},{"date":"2023-10-13","value":2.386075,"marketCap":156728559528},{"date":"2023-10-20","value":2.384857,"marketCap":156407139349},{"date":"2023-10-27","value":2.432066,"marketCap":159434830191},{"date":"2023-11-03","value":4.383857,"marketCap":161115898116},{"date":"2023-11-10","value":4.315212,"marketCap":158559878427},{"date":"2023-11-17","value":4.303094,"marketCap":159540661516},{"date":"2023-11-24","value":4.309279,"marketCap":161085283456},{"date":"2023-12-01","value":4.306074,"marketCap":161632935316},{"date":"2023-12-08","value":4.306769,"marketCap":161005608754},{"date":"2023-12-15","value":4.355624,"marketCap":163772350680},{"date":"2023-12-22","value":4.491344,"marketCap":168762640357},{"date":"2023-12-29","value":4.241162,"marketCap":160211710259},{"date":"2024-01-05","value":4.442422,"marketCap":166630902297},{"date":"2024-01-12","value":4.21235,"marketCap":158085222983},{"date":"2024-01-19","value":4.231356,"marketCap":158580385176},{"date":"2024-01-26","value":4.521448,"marketCap":168792793669},{"date":"2024-02-02","value":4.36856,"marketCap":162877297509},{"date":"2024-02-09","value":4.403793,"marketCap":164999529400},{"date":"2024-02-16","value":4.455872,"marketCap":166986895343},{"date":"2024-02-23","value":4.757913,"marketCap":177366160374},{"date":"2024-03-01","value":4.601776,"marketCap":171652600911},{"date":"2024-03-08","value":4.710469,"marketCap":175785169899},{"date":"2024-03-15","value":4.611632,"marketCap":171944456715},{"date":"2024-03-22","value":4.48316,"marketCap":167001458000},{"date":"2024-03-28","value":4.572886,"marketCap":169738210016},{"date":"2024-04-05","value":6.711125,"marketCap":173289511433},{"date":"2024-04-12","value":6.760784,"marketCap":174670871812},{"date":"2024-04-19","value":6.974258,"marketCap":180032352289},{"date":"2024-04-26","value":7.23569,"marketCap":186550612029},{"date":"2024-05-03","value":7.710444,"marketCap":195552340940},{"date":"2024-05-10","value":8.717703,"marketCap":221623378231},{"date":"2024-05-17","value":9.231644,"marketCap":234344413418},{"date":"2024-05-24","value":9.270548,"marketCap":234794550331},{"date":"2024-05-31","value":9.820741,"marketCap":248982388432},{"date":"2024-06-07","value":11.233793,"marketCap":284453881164},{"date":"2024-06-14","value":9.970185,"marketCap":252226416057},{"date":"2024-06-21","value":10.507913,"marketCap":265273377104},{"date":"2024-06-28","value":10.148696,"marketCap":256098610791},{"date":"2024-07-05","value":10.039845,"marketCap":253296770402},{"date":"2024-07-12","value":8.820937,"marketCap":222871659134},{"date":"2024-07-19","value":8.502116,"marketCap":214820289248},{"date":"2024-07-26","value":8.303448,"marketCap":210580032507},{"date":"2024-08-02","value":8.671909,"marketCap":219796263306},{"date":"2024-08-09","value":8.003542,"marketCap":204207970367},{"date":"2024-08-16","value":8.270444,"marketCap":211099903935},{"date":"2024-08-23","value":8.04987,"marketCap":206338275563},{"date":"2024-08-30","value":8.137004,"marketCap":209971975296},{"date":"2024-09-06","value":7.477361,"marketCap":198647522664},{"date":"2024-09-13","value":7.548542,"marketCap":200013614127},{"date":"2024-09-20","value":8.215224,"marketCap":218984068978},{"date":"2024-09-27","value":9.361222,"marketCap":251032363835},{"date":"2024-10-04","value":9.685743,"marketCap":258555015423},{"date":"2024-10-10","value":9.402352,"marketCap":249464673738},{"date":"2024-10-18","value":8.949805,"marketCap":236124958231},{"date":"2024-10-25","value":9.221512,"marketCap":243278062919},{"date":"2024-11-01","value":5.849365,"marketCap":255004457225},{"date":"2024-11-08","value":5.651632,"marketCap":244517776874},{"date":"2024-11-15","value":5.530773,"marketCap":237480334742},{"date":"2024-11-22","value":5.364597,"marketCap":230235979122},{"date":"2024-11-29","value":5.143026,"marketCap":220578616746},{"date":"2024-12-06","value":5.325773,"marketCap":227878400402},{"date":"2024-12-13","value":5.429321,"marketCap":232097284497},{"date":"2024-12-20","value":5.491287,"marketCap":233457553360},{"date":"2024-12-27","value":5.777108,"marketCap":245418469990},{"date":"2025-01-03","value":5.694517,"marketCap":242146786698},{"date":"2025-01-10","value":5.359009,"marketCap":227016616420},{"date":"2025-01-17","value":5.407045,"marketCap":229236289142},{"date":"2025-01-24","value":5.413225,"marketCap":230936383996},{"date":"2025-01-28","value":5.373485,"marketCap":230335535468},{"date":"2025-02-07","value":5.518304,"marketCap":235313990224},{"date":"2025-02-14","value":5.568102,"marketCap":237323060163},{"date":"2025-02-21","value":5.42981,"marketCap":232254256855},{"date":"2025-02-28","value":5.134262,"marketCap":218888736455},{"date":"2025-03-07","value":5.185739,"marketCap":221971019080}]},{"symbol":"00316","name":"OOIL","items":[{"date":"2020-03-13","value":9.86674,"marketCap":19743778520},{"date":"2020-03-20","value":1.872384,"marketCap":19587330196},{"date":"2020-03-27","value":1.834553,"marketCap":19180564553},{"date":"2020-04-03","value":1.903048,"marketCap":19900226844},{"date":"2020-04-09","value":2.034653,"marketCap":21276972098},{"date":"2020-04-17","value":1.948499,"marketCap":20369571817},{"date":"2020-04-24","value":1.936459,"marketCap":20244413157},{"date":"2020-04-29","value":1.945538,"marketCap":20338282152},{"date":"2020-05-08","value":2.184668,"marketCap":22841455340},{"date":"2020-05-15","value":2.100981,"marketCap":21965344724},{"date":"2020-05-22","value":2.033852,"marketCap":21276972098},{"date":"2020-05-29","value":1.825436,"marketCap":19086695558},{"date":"2020-06-05","value":1.867816,"marketCap":19524750866},{"date":"2020-06-12","value":1.885768,"marketCap":19712488855},{"date":"2020-06-19","value":1.885771,"marketCap":19712488855},{"date":"2020-06-26","value":2.005448,"marketCap":20964075449},{"date":"2020-07-03","value":2.002514,"marketCap":20932785784},{"date":"2020-07-10","value":1.993321,"marketCap":20838916790},{"date":"2020-07-17","value":2.034435,"marketCap":21276972098},{"date":"2020-07-24","value":2.03492,"marketCap":21276972098},{"date":"2020-07-31","value":2.071349,"marketCap":21652448076},{"date":"2020-08-07","value":2.050362,"marketCap":21433420422},{"date":"2020-08-14","value":2.092197,"marketCap":21871475730},{"date":"2020-08-21","value":2.111066,"marketCap":21464710087},{"date":"2020-08-28","value":2.055676,"marketCap":20901496119},{"date":"2020-09-04","value":2.083348,"marketCap":21183103103},{"date":"2020-09-11","value":2.197266,"marketCap":22340820702},{"date":"2020-09-18","value":1.932659,"marketCap":19649909525},{"date":"2020-09-25","value":1.895732,"marketCap":19274433547},{"date":"2020-09-30","value":2.009601,"marketCap":20432151147},{"date":"2020-10-09","value":2.141939,"marketCap":21777606735},{"date":"2020-10-16","value":2.092683,"marketCap":21276972098},{"date":"2020-10-23","value":2.055763,"marketCap":20901496119},{"date":"2020-10-30","value":2.060645,"marketCap":20964075449},{"date":"2020-11-06","value":2.184026,"marketCap":22215662043},{"date":"2020-11-13","value":2.596243,"marketCap":26408477133},{"date":"2020-11-20","value":3.851845,"marketCap":39174660392},{"date":"2020-11-27","value":3.64038,"marketCap":37015673517},{"date":"2020-12-04","value":3.723528,"marketCap":37860494468},{"date":"2020-12-11","value":3.372594,"marketCap":34293472675},{"date":"2020-12-18","value":4.116582,"marketCap":41865571569},{"date":"2020-12-24","value":4.211807,"marketCap":42835551179},{"date":"2020-12-31","value":4.768098,"marketCap":48498980517},{"date":"2021-01-08","value":5.842806,"marketCap":59450363215},{"date":"2021-01-15","value":6.275262,"marketCap":63830916294},{"date":"2021-01-22","value":5.045541,"marketCap":51315050354},{"date":"2021-01-29","value":4.153145,"marketCap":42245915591},{"date":"2021-02-05","value":4.235393,"marketCap":43074266877},{"date":"2021-02-11","value":4.689228,"marketCap":47693918280},{"date":"2021-02-19","value":4.588552,"marketCap":46674409005},{"date":"2021-02-26","value":4.718002,"marketCap":48012514928},{"date":"2021-03-05","value":4.848042,"marketCap":49382480517},{"date":"2021-03-12","value":4.934476,"marketCap":50274551133},{"date":"2021-03-19","value":5.088769,"marketCap":51835674710},{"date":"2021-03-26","value":8.44984,"marketCap":59258976621},{"date":"2021-04-01","value":11.990338,"marketCap":84173234533},{"date":"2021-04-09","value":12.359352,"marketCap":86785727051},{"date":"2021-04-16","value":9.838417,"marketCap":69008034065},{"date":"2021-04-23","value":12.370242,"marketCap":86658288392},{"date":"2021-04-30","value":11.43281,"marketCap":80158916762},{"date":"2021-05-07","value":11.451369,"marketCap":80286355422},{"date":"2021-05-14","value":10.83368,"marketCap":75953441002},{"date":"2021-05-21","value":9.908525,"marketCap":69454069373},{"date":"2021-05-28","value":9.23112,"marketCap":64675119645},{"date":"2021-06-04","value":10.465013,"marketCap":73277229155},{"date":"2021-06-11","value":12.251713,"marketCap":85829937105},{"date":"2021-06-18","value":12.529429,"marketCap":87805236326},{"date":"2021-06-25","value":13.959897,"marketCap":97809171089},{"date":"2021-07-02","value":15.140261,"marketCap":106156403280},{"date":"2021-07-09","value":14.229704,"marketCap":99784470310},{"date":"2021-07-16","value":13.175924,"marketCap":92393028065},{"date":"2021-07-23","value":12.854558,"marketCap":90162851525},{"date":"2021-07-30","value":12.89598,"marketCap":90481448174},{"date":"2021-08-06","value":15.316961,"marketCap":107558228533},{"date":"2021-08-13","value":15.87141,"marketCap":111508826975},{"date":"2021-08-20","value":4.196942,"marketCap":118071917934},{"date":"2021-08-27","value":4.156925,"marketCap":116924969999},{"date":"2021-09-03","value":3.825324,"marketCap":107367070544},{"date":"2021-09-10","value":3.583912,"marketCap":100676540926},{"date":"2021-09-17","value":3.799749,"marketCap":106782362124},{"date":"2021-09-24","value":3.718133,"marketCap":104537092915},{"date":"2021-09-30","value":3.175531,"marketCap":89282469754},{"date":"2021-10-08","value":2.861193,"marketCap":80433467574},{"date":"2021-10-15","value":2.64461,"marketCap":74291995912},{"date":"2021-10-22","value":3.121531,"marketCap":87631536511},{"date":"2021-10-29","value":3.377662,"marketCap":94895642778},{"date":"2021-11-05","value":3.100744,"marketCap":87169275204},{"date":"2021-11-12","value":3.064696,"marketCap":86244752588},{"date":"2021-11-19","value":3.194081,"marketCap":89876805721},{"date":"2021-11-26","value":3.202633,"marketCap":90206992370},{"date":"2021-12-03","value":3.554088,"marketCap":100046554495},{"date":"2021-12-10","value":4.091359,"marketCap":115235140326},{"date":"2021-12-17","value":4.035916,"marketCap":113716281743},{"date":"2021-12-24","value":4.215375,"marketCap":118735118800},{"date":"2021-12-31","value":4.485893,"marketCap":126329411716},{"date":"2022-01-07","value":4.469066,"marketCap":125867150408},{"date":"2022-01-14","value":5.002651,"marketCap":140659512261},{"date":"2022-01-21","value":4.419757,"marketCap":124282254495},{"date":"2022-01-28","value":4.305466,"marketCap":121178499999},{"date":"2022-02-04","value":4.687865,"marketCap":131876547410},{"date":"2022-02-11","value":4.769069,"marketCap":134319928609},{"date":"2022-02-18","value":4.880562,"marketCap":137489720435},{"date":"2022-02-25","value":4.781524,"marketCap":134848227247},{"date":"2022-03-04","value":5.335426,"marketCap":150565111716},{"date":"2022-03-11","value":5.335643,"marketCap":150829261034},{"date":"2022-03-18","value":5.72198,"marketCap":161659383105},{"date":"2022-03-25","value":2.591749,"marketCap":144621752043},{"date":"2022-04-01","value":2.596823,"marketCap":145017976021},{"date":"2022-04-08","value":2.325797,"marketCap":129961464849},{"date":"2022-04-14","value":2.393307,"marketCap":133791629972},{"date":"2022-04-22","value":2.408758,"marketCap":134716152588},{"date":"2022-04-29","value":2.604509,"marketCap":145678349318},{"date":"2022-05-06","value":2.598833,"marketCap":145414199999},{"date":"2022-05-13","value":2.615259,"marketCap":146338722615},{"date":"2022-05-20","value":2.873041,"marketCap":160734860489},{"date":"2022-05-27","value":2.92,"marketCap":163376353677},{"date":"2022-06-02","value":3.145827,"marketCap":175923446320},{"date":"2022-06-10","value":2.7783,"marketCap":155451874113},{"date":"2022-06-17","value":2.71203,"marketCap":151753783650},{"date":"2022-06-24","value":2.561223,"marketCap":143301005449},{"date":"2022-06-30","value":2.45556,"marketCap":137357645776},{"date":"2022-07-08","value":2.634615,"marketCap":147395319890},{"date":"2022-07-15","value":2.761611,"marketCap":154527351498},{"date":"2022-07-22","value":3.13745,"marketCap":175527222342},{"date":"2022-07-29","value":3.2219,"marketCap":180281910081},{"date":"2022-08-05","value":3.245466,"marketCap":181602656675},{"date":"2022-08-12","value":3.131994,"marketCap":174998923705},{"date":"2022-08-19","value":1.981616,"marketCap":155187724795},{"date":"2022-08-26","value":1.853514,"marketCap":145150050680},{"date":"2022-09-02","value":1.264334,"marketCap":99055994550},{"date":"2022-09-09","value":1.219743,"marketCap":95556016075},{"date":"2022-09-16","value":1.200268,"marketCap":94037157492},{"date":"2022-09-23","value":1.179168,"marketCap":92386224250},{"date":"2022-09-30","value":1.158924,"marketCap":90801328337},{"date":"2022-10-07","value":1.120997,"marketCap":87829648501},{"date":"2022-10-14","value":1.131107,"marketCap":88622096457},{"date":"2022-10-21","value":1.088149,"marketCap":85254192642},{"date":"2022-10-28","value":0.964277,"marketCap":75546705176},{"date":"2022-11-04","value":1.024909,"marketCap":80301392915},{"date":"2022-11-11","value":1.090045,"marketCap":85254192642},{"date":"2022-11-18","value":1.041112,"marketCap":81291952860},{"date":"2022-11-25","value":1.139331,"marketCap":88886245776},{"date":"2022-12-02","value":1.16536,"marketCap":90537179018},{"date":"2022-12-09","value":1.171907,"marketCap":91065477656},{"date":"2022-12-16","value":1.295348,"marketCap":100640890462},{"date":"2022-12-23","value":1.208103,"marketCap":94103194822},{"date":"2022-12-30","value":1.196449,"marketCap":93112634877},{"date":"2023-01-06","value":1.149802,"marketCap":89612656402},{"date":"2023-01-13","value":1.180094,"marketCap":91990000272},{"date":"2023-01-20","value":1.12431,"marketCap":87829648501},{"date":"2023-01-27","value":1.087593,"marketCap":84990043323},{"date":"2023-02-03","value":1.133419,"marketCap":88754171116},{"date":"2023-02-10","value":1.153872,"marketCap":90405104359},{"date":"2023-02-17","value":1.065226,"marketCap":83405147411},{"date":"2023-02-24","value":1.100938,"marketCap":86244752588},{"date":"2023-03-03","value":1.156447,"marketCap":90603216348},{"date":"2023-03-10","value":1.123526,"marketCap":88027760490},{"date":"2023-03-17","value":1.129453,"marketCap":88490021798},{"date":"2023-03-24","value":1.270506,"marketCap":99386181198},{"date":"2023-03-31","value":1.267952,"marketCap":99188069209},{"date":"2023-04-06","value":1.257829,"marketCap":98395621253},{"date":"2023-04-14","value":1.348159,"marketCap":105461615530},{"date":"2023-04-21","value":1.41148,"marketCap":110414415258},{"date":"2023-04-28","value":1.34056,"marketCap":104867279563},{"date":"2023-05-05","value":1.35186,"marketCap":105725764849},{"date":"2023-05-12","value":1.334495,"marketCap":104206906266},{"date":"2023-05-19","value":1.271467,"marketCap":99188069209},{"date":"2023-05-25","value":0.862774,"marketCap":67358076294},{"date":"2023-06-02","value":0.814021,"marketCap":63527911171},{"date":"2023-06-09","value":0.870195,"marketCap":67952412261},{"date":"2023-06-16","value":0.878499,"marketCap":68480710898},{"date":"2023-06-23","value":0.835247,"marketCap":65178844413},{"date":"2023-06-30","value":0.888577,"marketCap":69405233514},{"date":"2023-07-07","value":0.962385,"marketCap":75018406539},{"date":"2023-07-14","value":0.9751,"marketCap":76008966484},{"date":"2023-07-21","value":1.011792,"marketCap":78782534332},{"date":"2023-07-28","value":1.089698,"marketCap":84725894005},{"date":"2023-08-04","value":1.078857,"marketCap":83933446048},{"date":"2023-08-11","value":1.109464,"marketCap":86442864577},{"date":"2023-08-18","value":1.873998,"marketCap":79707056947},{"date":"2023-08-25","value":1.795111,"marketCap":76471227792},{"date":"2023-09-01","value":1.630579,"marketCap":69471270844},{"date":"2023-09-08","value":1.560533,"marketCap":66433553678},{"date":"2023-09-15","value":1.606131,"marketCap":68282598909},{"date":"2023-09-22","value":1.640513,"marketCap":69669382833},{"date":"2023-09-29","value":1.622826,"marketCap":69009009536},{"date":"2023-10-06","value":1.622625,"marketCap":69009009536},{"date":"2023-10-13","value":1.539563,"marketCap":65409975067},{"date":"2023-10-20","value":1.547328,"marketCap":65740161716},{"date":"2023-10-27","value":1.588896,"marketCap":67490150953},{"date":"2023-11-03","value":1.569664,"marketCap":66697702997},{"date":"2023-11-10","value":1.457178,"marketCap":61810940599},{"date":"2023-11-17","value":1.473687,"marketCap":62405276566},{"date":"2023-11-24","value":1.477697,"marketCap":62537351225},{"date":"2023-12-01","value":1.455801,"marketCap":61777921934},{"date":"2023-12-08","value":1.451118,"marketCap":61546791280},{"date":"2023-12-15","value":1.609452,"marketCap":68216561580},{"date":"2023-12-22","value":1.758399,"marketCap":74622182561},{"date":"2023-12-29","value":1.696819,"marketCap":71980689373},{"date":"2024-01-05","value":1.831149,"marketCap":77659899727},{"date":"2024-01-12","value":1.746469,"marketCap":74159921253},{"date":"2024-01-19","value":1.751117,"marketCap":74358033242},{"date":"2024-01-26","value":1.847539,"marketCap":78386310353},{"date":"2024-02-02","value":1.755665,"marketCap":74556145231},{"date":"2024-02-09","value":1.640603,"marketCap":69669382833},{"date":"2024-02-16","value":1.758384,"marketCap":74688219890},{"date":"2024-02-23","value":1.942782,"marketCap":82546662125},{"date":"2024-03-01","value":1.882547,"marketCap":80037243596},{"date":"2024-03-08","value":1.948344,"marketCap":82744774114},{"date":"2024-03-15","value":1.892015,"marketCap":80367430244},{"date":"2024-03-22","value":6.15435,"marketCap":65839217710},{"date":"2024-03-28","value":5.769544,"marketCap":61744903269},{"date":"2024-04-05","value":5.926352,"marketCap":63461873841},{"date":"2024-04-12","value":6.185278,"marketCap":66301479018},{"date":"2024-04-19","value":6.294426,"marketCap":67424113623},{"date":"2024-04-26","value":6.604985,"marketCap":70725980108},{"date":"2024-05-03","value":7.072093,"marketCap":75612742506},{"date":"2024-05-10","value":7.999848,"marketCap":85518341961},{"date":"2024-05-17","value":8.340766,"marketCap":89018320435},{"date":"2024-05-24","value":8.222488,"marketCap":87829648501},{"date":"2024-05-31","value":8.201889,"marketCap":87697573841},{"date":"2024-06-07","value":8.561003,"marketCap":91461701634},{"date":"2024-06-14","value":7.732659,"marketCap":82612699454},{"date":"2024-06-21","value":8.042302,"marketCap":85848528610},{"date":"2024-06-28","value":7.832882,"marketCap":83669296729},{"date":"2024-07-05","value":7.937848,"marketCap":84791931334},{"date":"2024-07-12","value":7.111046,"marketCap":75942929155},{"date":"2024-07-19","value":6.626872,"marketCap":70792017438},{"date":"2024-07-26","value":6.486959,"marketCap":69273158855},{"date":"2024-08-02","value":6.782674,"marketCap":72508988010},{"date":"2024-08-09","value":6.318453,"marketCap":67358076294},{"date":"2024-08-16","value":6.768121,"marketCap":72178801362},{"date":"2024-08-23","value":8.403056,"marketCap":70263718800},{"date":"2024-08-30","value":8.567763,"marketCap":71650502724},{"date":"2024-09-06","value":7.820108,"marketCap":65376956403},{"date":"2024-09-13","value":7.461687,"marketCap":62438295231},{"date":"2024-09-20","value":8.09775,"marketCap":67688262942},{"date":"2024-09-27","value":8.8268,"marketCap":73631622615},{"date":"2024-10-04","value":8.333391,"marketCap":69405233514},{"date":"2024-10-10","value":8.321733,"marketCap":69339196185},{"date":"2024-10-18","value":8.594191,"marketCap":71650502724},{"date":"2024-10-25","value":8.859501,"marketCap":73829734604},{"date":"2024-11-01","value":8.792033,"marketCap":73301435967},{"date":"2024-11-08","value":8.734812,"marketCap":72839174659},{"date":"2024-11-15","value":8.451013,"marketCap":70527868119},{"date":"2024-11-22","value":8.354748,"marketCap":69735420163},{"date":"2024-11-29","value":7.863485,"marketCap":65641105721},{"date":"2024-12-06","value":8.015894,"marketCap":66895814986},{"date":"2024-12-13","value":8.314766,"marketCap":69339196185},{"date":"2024-12-20","value":8.034286,"marketCap":66961852315},{"date":"2024-12-27","value":9.100958,"marketCap":75810854495},{"date":"2025-01-03","value":9.438851,"marketCap":78716497002},{"date":"2025-01-10","value":8.490829,"marketCap":70858054768},{"date":"2025-01-17","value":8.499795,"marketCap":70990129427},{"date":"2025-01-24","value":8.41916,"marketCap":70329756130},{"date":"2025-01-28","value":8.228418,"marketCap":68744860217},{"date":"2025-02-07","value":8.596211,"marketCap":71782577383},{"date":"2025-02-14","value":8.655742,"marketCap":72310876021},{"date":"2025-02-21","value":8.553211,"marketCap":71320316076},{"date":"2025-02-28","value":8.243995,"marketCap":68744860217},{"date":"2025-03-07","value":8.486125,"marketCap":70725980108}]},{"symbol":"01308","name":"SITC","items":[{"date":"2020-03-13","value":12.750343,"marketCap":21799131314},{"date":"2020-03-20","value":10.705005,"marketCap":18264137047},{"date":"2020-03-27","value":11.62207,"marketCap":19817392104},{"date":"2020-04-03","value":10.834939,"marketCap":18478503324},{"date":"2020-04-09","value":11.337136,"marketCap":19335477391},{"date":"2020-04-17","value":11.434979,"marketCap":19496160028},{"date":"2020-04-24","value":10.994789,"marketCap":18746307720},{"date":"2020-04-29","value":12.079184,"marketCap":20594158052},{"date":"2020-05-08","value":12.093213,"marketCap":20621107892},{"date":"2020-05-15","value":11.465585,"marketCap":19549881508},{"date":"2020-05-22","value":11.018844,"marketCap":18800023039},{"date":"2020-05-29","value":11.495722,"marketCap":19603442827},{"date":"2020-06-05","value":12.646817,"marketCap":21560791238},{"date":"2020-06-12","value":12.269722,"marketCap":20917985039},{"date":"2020-06-19","value":13.039542,"marketCap":22230381028},{"date":"2020-06-26","value":12.85067,"marketCap":21908977928},{"date":"2020-07-03","value":13.215201,"marketCap":22529794235},{"date":"2020-07-10","value":12.85241,"marketCap":21913640528},{"date":"2020-07-17","value":12.863143,"marketCap":21940429820},{"date":"2020-07-24","value":12.426342,"marketCap":21190329655},{"date":"2020-07-31","value":12.210375,"marketCap":20816835127},{"date":"2020-08-07","value":13.121611,"marketCap":22370730156},{"date":"2020-08-14","value":14.441145,"marketCap":24621198818},{"date":"2020-08-21","value":14.76399,"marketCap":26389424196},{"date":"2020-08-28","value":14.988842,"marketCap":26791293600},{"date":"2020-09-04","value":15.14655,"marketCap":27073498036},{"date":"2020-09-11","value":16.28671,"marketCap":29110711749},{"date":"2020-09-18","value":16.587078,"marketCap":29646820621},{"date":"2020-09-25","value":16.107183,"marketCap":28789046426},{"date":"2020-09-30","value":16.047214,"marketCap":28681824652},{"date":"2020-10-09","value":17.067081,"marketCap":30504594816},{"date":"2020-10-16","value":17.936794,"marketCap":32059310545},{"date":"2020-10-23","value":18.356813,"marketCap":32809862966},{"date":"2020-10-30","value":17.925807,"marketCap":32059310545},{"date":"2020-11-06","value":20.391094,"marketCap":36462366496},{"date":"2020-11-13","value":20.631149,"marketCap":36891335513},{"date":"2020-11-20","value":24.682914,"marketCap":44130187685},{"date":"2020-11-27","value":23.638521,"marketCap":42253448233},{"date":"2020-12-04","value":23.038945,"marketCap":41181025689},{"date":"2020-12-11","value":22.498157,"marketCap":40215845400},{"date":"2020-12-18","value":24.113979,"marketCap":43111386268},{"date":"2020-12-24","value":24.293057,"marketCap":43433113032},{"date":"2020-12-31","value":25.102393,"marketCap":44885436746},{"date":"2021-01-08","value":27.501099,"marketCap":49175562122},{"date":"2021-01-15","value":26.661199,"marketCap":47674018240},{"date":"2021-01-22","value":29.844422,"marketCap":53358434364},{"date":"2021-01-29","value":26.720662,"marketCap":47781271375},{"date":"2021-02-05","value":26.545826,"marketCap":47459511972},{"date":"2021-02-11","value":30.670489,"marketCap":54838461512},{"date":"2021-02-19","value":29.692798,"marketCap":53095429728},{"date":"2021-02-26","value":30.578974,"marketCap":54704382144},{"date":"2021-03-05","value":34.069358,"marketCap":61006112440},{"date":"2021-03-12","value":24.157119,"marketCap":65967664056},{"date":"2021-03-19","value":25.193504,"marketCap":68783357034},{"date":"2021-03-26","value":24.934465,"marketCap":68112953944},{"date":"2021-04-01","value":26.380419,"marketCap":72135372484},{"date":"2021-04-09","value":27.501239,"marketCap":75219226698},{"date":"2021-04-16","value":26.011573,"marketCap":71066517040},{"date":"2021-04-23","value":26.928603,"marketCap":73480096864},{"date":"2021-04-30","value":29.115281,"marketCap":79514046424},{"date":"2021-05-07","value":29.709055,"marketCap":81132930890},{"date":"2021-05-14","value":26.272422,"marketCap":71745649630},{"date":"2021-05-21","value":26.523013,"marketCap":72416169720},{"date":"2021-05-28","value":26.928708,"marketCap":73489001864},{"date":"2021-06-04","value":28.517833,"marketCap":77780330440},{"date":"2021-06-10","value":28.307463,"marketCap":77244187968},{"date":"2021-06-18","value":30.361182,"marketCap":82876576674},{"date":"2021-06-25","value":30.26932,"marketCap":82608367688},{"date":"2021-06-30","value":31.873068,"marketCap":87033815957},{"date":"2021-07-09","value":31.765904,"marketCap":86766545121},{"date":"2021-07-16","value":32.404836,"marketCap":88509922380},{"date":"2021-07-23","value":31.2184,"marketCap":85291379748},{"date":"2021-07-30","value":31.405001,"marketCap":85827803520},{"date":"2021-08-06","value":30.152833,"marketCap":82475154945},{"date":"2021-08-13","value":29.255305,"marketCap":80061247971},{"date":"2021-08-20","value":14.733584,"marketCap":82475154945},{"date":"2021-08-27","value":16.006205,"marketCap":89582769924},{"date":"2021-09-03","value":15.176136,"marketCap":84754955976},{"date":"2021-09-10","value":16.794971,"marketCap":93875280100},{"date":"2021-09-17","value":15.732996,"marketCap":87974548208},{"date":"2021-09-24","value":17.020216,"marketCap":95216355530},{"date":"2021-09-30","value":13.400286,"marketCap":74966116537},{"date":"2021-10-08","value":11.196497,"marketCap":62628619531},{"date":"2021-10-15","value":11.276448,"marketCap":63030944710},{"date":"2021-10-22","value":12.292269,"marketCap":68663497216},{"date":"2021-10-29","value":12.642571,"marketCap":70675123111},{"date":"2021-11-05","value":12.610863,"marketCap":70541277718},{"date":"2021-11-12","value":12.286513,"marketCap":68797862109},{"date":"2021-11-19","value":12.43146,"marketCap":69602515467},{"date":"2021-11-26","value":13.495925,"marketCap":75637415652},{"date":"2021-12-03","value":14.86874,"marketCap":83281622553},{"date":"2021-12-10","value":14.812659,"marketCap":83014023767},{"date":"2021-12-17","value":14.376518,"marketCap":80600045693},{"date":"2021-12-24","value":14.141786,"marketCap":79258946763},{"date":"2021-12-31","value":13.498431,"marketCap":75637979652},{"date":"2022-01-07","value":14.455426,"marketCap":81007941232},{"date":"2022-01-14","value":15.270743,"marketCap":85433871796},{"date":"2022-01-21","value":14.741919,"marketCap":82483251420},{"date":"2022-01-28","value":13.84242,"marketCap":77520844424},{"date":"2022-02-04","value":14.112775,"marketCap":78996154612},{"date":"2022-02-11","value":15.029571,"marketCap":84227600524},{"date":"2022-02-18","value":15.696298,"marketCap":87982971248},{"date":"2022-02-25","value":15.105389,"marketCap":84764082056},{"date":"2022-03-04","value":15.716828,"marketCap":88251310714},{"date":"2022-03-11","value":8.650656,"marketCap":78728752871},{"date":"2022-03-18","value":8.522813,"marketCap":77521668074},{"date":"2022-03-25","value":8.148586,"marketCap":74168654749},{"date":"2022-04-01","value":8.660215,"marketCap":78862873404},{"date":"2022-04-08","value":7.93299,"marketCap":72290967287},{"date":"2022-04-14","value":8.137029,"marketCap":74169428949},{"date":"2022-04-22","value":7.71854,"marketCap":70414014825},{"date":"2022-04-29","value":7.791285,"marketCap":71084624490},{"date":"2022-05-06","value":7.905987,"marketCap":72157599954},{"date":"2022-05-13","value":7.891018,"marketCap":72023631066},{"date":"2022-05-20","value":7.995286,"marketCap":72962486592},{"date":"2022-05-27","value":8.846946,"marketCap":80741575236},{"date":"2022-06-02","value":8.763158,"marketCap":79936841928},{"date":"2022-06-10","value":7.848013,"marketCap":71621264412},{"date":"2022-06-17","value":6.832995,"marketCap":62366831370},{"date":"2022-06-24","value":6.70141,"marketCap":61159731408},{"date":"2022-06-30","value":6.527194,"marketCap":59550264792},{"date":"2022-07-08","value":6.878323,"marketCap":62769198024},{"date":"2022-07-15","value":6.965282,"marketCap":63573931332},{"date":"2022-07-22","value":8.039387,"marketCap":73364853246},{"date":"2022-07-29","value":7.832369,"marketCap":71487142194},{"date":"2022-08-05","value":7.641374,"marketCap":69743553360},{"date":"2022-09-23","value":2.845832,"marketCap":41202529689},{"date":"2022-09-30","value":2.690108,"marketCap":38949266347},{"date":"2022-10-07","value":2.804932,"marketCap":40612389290},{"date":"2022-10-14","value":2.842003,"marketCap":41148880562},{"date":"2022-10-21","value":2.723557,"marketCap":39432108492},{"date":"2022-10-28","value":2.419766,"marketCap":35032880061},{"date":"2022-11-04","value":2.527035,"marketCap":36588704750},{"date":"2022-11-11","value":2.75465,"marketCap":39861301509},{"date":"2022-11-18","value":2.787303,"marketCap":40236845400},{"date":"2022-11-25","value":2.790343,"marketCap":40183196272},{"date":"2022-12-02","value":2.916773,"marketCap":41846319216},{"date":"2022-12-09","value":3.262399,"marketCap":46835688045},{"date":"2022-12-16","value":4.096739,"marketCap":58745794284},{"date":"2022-12-23","value":3.382716,"marketCap":48659758370},{"date":"2022-12-30","value":3.239041,"marketCap":46567442409},{"date":"2023-01-06","value":3.177136,"marketCap":45763473201},{"date":"2023-01-13","value":3.117658,"marketCap":44905072766},{"date":"2023-01-20","value":3.061238,"marketCap":44207622412},{"date":"2023-01-27","value":3.154349,"marketCap":45548873092},{"date":"2023-02-03","value":3.304414,"marketCap":47802174235},{"date":"2023-02-10","value":3.164436,"marketCap":45817857668},{"date":"2023-02-17","value":3.109088,"marketCap":45013094360},{"date":"2023-02-24","value":3.236063,"marketCap":46837224525},{"date":"2023-03-03","value":3.3869,"marketCap":49036910900},{"date":"2023-03-10","value":2.92444,"marketCap":44637538150},{"date":"2023-03-17","value":3.030018,"marketCap":46247926766},{"date":"2023-03-24","value":2.952648,"marketCap":45067585248},{"date":"2023-03-31","value":2.963144,"marketCap":45228540909},{"date":"2023-04-06","value":2.920979,"marketCap":44584718263},{"date":"2023-04-14","value":3.163524,"marketCap":48286698480},{"date":"2023-04-21","value":3.152995,"marketCap":48125742818},{"date":"2023-04-28","value":2.541361,"marketCap":38790314445},{"date":"2023-05-05","value":2.359148,"marketCap":36000416311},{"date":"2023-05-12","value":2.27478,"marketCap":34659493811},{"date":"2023-05-19","value":2.298157,"marketCap":34981408614},{"date":"2023-05-25","value":2.331588,"marketCap":35517933286},{"date":"2023-06-02","value":2.353607,"marketCap":35839848089},{"date":"2023-06-09","value":2.510658,"marketCap":38254209113},{"date":"2023-06-16","value":2.560921,"marketCap":38951691187},{"date":"2023-06-23","value":2.403139,"marketCap":36590982630},{"date":"2023-06-30","value":2.517071,"marketCap":38361514048},{"date":"2023-07-07","value":2.582132,"marketCap":39273605990},{"date":"2023-07-14","value":2.723253,"marketCap":41419704678},{"date":"2023-07-21","value":2.800406,"marketCap":42546406489},{"date":"2023-07-28","value":2.963606,"marketCap":44960767513},{"date":"2023-08-04","value":2.82045,"marketCap":42814668825},{"date":"2023-08-11","value":2.925669,"marketCap":44477895308},{"date":"2023-08-18","value":4.649084,"marketCap":39595520793},{"date":"2023-08-25","value":4.629238,"marketCap":39488215859},{"date":"2023-09-01","value":4.597192,"marketCap":39219953523},{"date":"2023-09-08","value":4.386892,"marketCap":37395769638},{"date":"2023-09-15","value":4.228945,"marketCap":36000805491},{"date":"2023-09-22","value":4.347059,"marketCap":36966549900},{"date":"2023-09-29","value":4.146012,"marketCap":35303323417},{"date":"2023-10-06","value":4.069897,"marketCap":34659493811},{"date":"2023-10-13","value":3.973128,"marketCap":33801054336},{"date":"2023-10-20","value":3.846982,"marketCap":32728004992},{"date":"2023-10-27","value":3.765893,"marketCap":32030522918},{"date":"2023-11-03","value":3.934766,"marketCap":33479139532},{"date":"2023-11-10","value":3.720499,"marketCap":31601303180},{"date":"2023-11-17","value":3.878672,"marketCap":32888962393},{"date":"2023-11-24","value":4.108934,"marketCap":34820451212},{"date":"2023-12-01","value":3.617946,"marketCap":30742863705},{"date":"2023-12-08","value":3.607215,"marketCap":30635558771},{"date":"2023-12-15","value":3.729742,"marketCap":31654955648},{"date":"2023-12-22","value":4.40069,"marketCap":37395769638},{"date":"2023-12-29","value":4.25714,"marketCap":36161762892},{"date":"2024-01-05","value":4.479315,"marketCap":38039599244},{"date":"2024-01-12","value":4.240328,"marketCap":36054457958},{"date":"2024-01-19","value":3.968957,"marketCap":33747401868},{"date":"2024-01-26","value":3.890206,"marketCap":33049919795},{"date":"2024-02-02","value":3.665836,"marketCap":31172083443},{"date":"2024-02-09","value":3.911937,"marketCap":33264529664},{"date":"2024-02-16","value":4.257984,"marketCap":36215415360},{"date":"2024-02-23","value":4.206191,"marketCap":35786195622},{"date":"2024-03-01","value":4.014503,"marketCap":34176621606},{"date":"2024-03-08","value":9.036984,"marketCap":37556727040},{"date":"2024-03-15","value":9.603242,"marketCap":39917435596},{"date":"2024-03-22","value":8.739753,"marketCap":36322720294},{"date":"2024-03-28","value":9.224312,"marketCap":38361514048},{"date":"2024-04-05","value":9.027876,"marketCap":37556727040},{"date":"2024-04-12","value":10.062401,"marketCap":41902733083},{"date":"2024-04-19","value":10.12104,"marketCap":42117343752},{"date":"2024-04-26","value":11.233773,"marketCap":46731473131},{"date":"2024-05-03","value":12.129229,"marketCap":50379854500},{"date":"2024-05-10","value":12.44137,"marketCap":51668096313},{"date":"2024-05-17","value":13.102104,"marketCap":54323933040},{"date":"2024-05-24","value":13.026467,"marketCap":54055666704},{"date":"2024-05-31","value":12.916528,"marketCap":53653267200},{"date":"2024-06-07","value":13.930456,"marketCap":57817149258},{"date":"2024-06-14","value":13.380892,"marketCap":55536658452},{"date":"2024-06-21","value":14.103818,"marketCap":58487881848},{"date":"2024-06-28","value":13.706419,"marketCap":56878123632},{"date":"2024-07-05","value":13.382931,"marketCap":55536658452},{"date":"2024-07-12","value":12.286656,"marketCap":50975828840},{"date":"2024-07-19","value":10.899733,"marketCap":45234340749},{"date":"2024-07-26","value":11.058755,"marketCap":45878245956},{"date":"2024-08-02","value":11.563682,"marketCap":48024596644},{"date":"2024-08-09","value":10.611309,"marketCap":43946530336},{"date":"2024-08-16","value":11.125398,"marketCap":46092881024},{"date":"2024-08-23","value":10.591643,"marketCap":47219715136},{"date":"2024-08-30","value":11.035501,"marketCap":49205089522},{"date":"2024-09-06","value":10.425105,"marketCap":46468492395},{"date":"2024-09-13","value":11.017515,"marketCap":49154563475},{"date":"2024-09-20","value":11.655436,"marketCap":51944997209},{"date":"2024-09-27","value":12.728979,"marketCap":56613607496},{"date":"2024-10-04","value":11.920696,"marketCap":52934430087},{"date":"2024-10-10","value":12.273362,"marketCap":54546707132},{"date":"2024-10-18","value":13.026848,"marketCap":57905494517},{"date":"2024-10-25","value":14.000234,"marketCap":62204742370},{"date":"2024-11-01","value":13.661286,"marketCap":60726875920},{"date":"2024-11-08","value":13.295895,"marketCap":59114657976},{"date":"2024-11-15","value":12.77217,"marketCap":56830682554},{"date":"2024-11-22","value":12.468691,"marketCap":55489026100},{"date":"2024-11-29","value":12.22602,"marketCap":54414178137},{"date":"2024-12-06","value":12.289616,"marketCap":54682890127},{"date":"2024-12-13","value":12.570584,"marketCap":55892094086},{"date":"2024-12-20","value":11.694918,"marketCap":51968899020},{"date":"2024-12-27","value":12.463609,"marketCap":55354670104},{"date":"2025-01-03","value":12.842015,"marketCap":57101298045},{"date":"2025-01-10","value":11.981836,"marketCap":53312458974},{"date":"2025-01-17","value":11.525632,"marketCap":51323990242},{"date":"2025-01-24","value":11.161492,"marketCap":49711718298},{"date":"2025-01-28","value":11.223323,"marketCap":49980430288},{"date":"2025-02-07","value":10.767224,"marketCap":47938219158},{"date":"2025-02-14","value":11.015959,"marketCap":49066809520},{"date":"2025-02-21","value":10.456417,"marketCap":46487174408},{"date":"2025-02-28","value":11.314336,"marketCap":50303446277},{"date":"2025-03-07","value":10.764062,"marketCap":47831268362}]},{"symbol":"02343","name":"PACIFIC BASIN","items":[{"date":"2020-03-13","value":26.483976,"marketCap":5171446373},{"date":"2020-03-20","value":22.607488,"marketCap":4405306170},{"date":"2020-03-27","value":24.587464,"marketCap":4788376272},{"date":"2020-04-03","value":22.862271,"marketCap":4453189932},{"date":"2020-04-09","value":24.828278,"marketCap":4836260034},{"date":"2020-04-17","value":25.573866,"marketCap":4979911322},{"date":"2020-04-24","value":24.835293,"marketCap":4836260034},{"date":"2020-04-29","value":23.607041,"marketCap":4596841221},{"date":"2020-05-08","value":23.603569,"marketCap":4596841221},{"date":"2020-05-15","value":22.375371,"marketCap":4357422407},{"date":"2020-05-22","value":21.86978,"marketCap":4261654882},{"date":"2020-05-29","value":22.864601,"marketCap":4453189932},{"date":"2020-06-05","value":28.034844,"marketCap":5458748950},{"date":"2020-06-12","value":27.29698,"marketCap":5315097661},{"date":"2020-06-19","value":28.772529,"marketCap":5602400238},{"date":"2020-06-26","value":27.296275,"marketCap":5315097661},{"date":"2020-07-03","value":27.051166,"marketCap":5267213899},{"date":"2020-07-10","value":24.835229,"marketCap":4836260034},{"date":"2020-07-17","value":23.842427,"marketCap":4644724983},{"date":"2020-07-24","value":22.86469,"marketCap":4453189932},{"date":"2020-07-31","value":-2.856637,"marketCap":4548957458},{"date":"2020-08-07","value":-3.097144,"marketCap":4932027560},{"date":"2020-08-14","value":-3.189426,"marketCap":5079152830},{"date":"2020-08-21","value":-3.452827,"marketCap":5498532422},{"date":"2020-08-28","value":-3.365048,"marketCap":5358739224},{"date":"2020-09-04","value":-3.189443,"marketCap":5079152830},{"date":"2020-09-11","value":-3.335834,"marketCap":5312141492},{"date":"2020-09-18","value":-3.306657,"marketCap":5265543760},{"date":"2020-09-25","value":-3.365186,"marketCap":5358739224},{"date":"2020-09-30","value":-3.482241,"marketCap":5545130154},{"date":"2020-10-09","value":-3.716351,"marketCap":5917912013},{"date":"2020-10-16","value":-3.452961,"marketCap":5498532422},{"date":"2020-10-23","value":-3.745604,"marketCap":5964509745},{"date":"2020-10-30","value":-3.304623,"marketCap":5265543760},{"date":"2020-11-06","value":-3.568408,"marketCap":5684923351},{"date":"2020-11-13","value":-3.451437,"marketCap":5498532422},{"date":"2020-11-20","value":-3.890732,"marketCap":6197498407},{"date":"2020-11-27","value":-3.686784,"marketCap":5871314281},{"date":"2020-12-04","value":-4.008713,"marketCap":6383889337},{"date":"2020-12-11","value":-3.83301,"marketCap":6104302943},{"date":"2020-12-18","value":-4.271188,"marketCap":6803268928},{"date":"2020-12-24","value":-4.124766,"marketCap":6570280266},{"date":"2020-12-31","value":-4.270527,"marketCap":6803268928},{"date":"2021-01-08","value":-4.59074,"marketCap":7315843985},{"date":"2021-01-15","value":-4.416659,"marketCap":7036257590},{"date":"2021-01-22","value":-4.154009,"marketCap":6616877999},{"date":"2021-01-29","value":-3.948592,"marketCap":6290693872},{"date":"2021-02-05","value":-4.124878,"marketCap":6570280266},{"date":"2021-02-11","value":-4.387788,"marketCap":6989659858},{"date":"2021-02-19","value":-5.264844,"marketCap":8387591830},{"date":"2021-02-26","value":-5.567835,"marketCap":8993362351},{"date":"2021-03-05","value":-6.161235,"marketCap":9961246283},{"date":"2021-03-12","value":-6.544802,"marketCap":10583835398},{"date":"2021-03-19","value":-6.51642,"marketCap":10535727055},{"date":"2021-03-26","value":-6.364201,"marketCap":10295185342},{"date":"2021-04-01","value":-6.41722,"marketCap":10391402027},{"date":"2021-04-09","value":-6.474999,"marketCap":10487618712},{"date":"2021-04-16","value":-7.195761,"marketCap":11642218938},{"date":"2021-04-23","value":-7.681103,"marketCap":12411952421},{"date":"2021-04-30","value":-8.120814,"marketCap":13133577562},{"date":"2021-05-07","value":-8.656542,"marketCap":13999527731},{"date":"2021-05-14","value":-8.032081,"marketCap":12989252534},{"date":"2021-05-21","value":-8.390661,"marketCap":13566552647},{"date":"2021-05-28","value":-8.72209,"marketCap":14095744416},{"date":"2021-06-04","value":-8.459113,"marketCap":13662769332},{"date":"2021-06-11","value":-9.229018,"marketCap":14913586243},{"date":"2021-06-18","value":-9.999676,"marketCap":16164403153},{"date":"2021-06-25","value":-9.34691,"marketCap":15106019614},{"date":"2021-07-02","value":-9.488851,"marketCap":15346561327},{"date":"2021-07-09","value":-9.130763,"marketCap":14769261215},{"date":"2021-07-16","value":-9.011981,"marketCap":14576827844},{"date":"2021-07-23","value":-8.771771,"marketCap":14191961102},{"date":"2021-07-30","value":12.290387,"marketCap":16645486581},{"date":"2021-08-06","value":13.273799,"marketCap":17992520177},{"date":"2021-08-13","value":13.266993,"marketCap":17992520177},{"date":"2021-08-20","value":12.832522,"marketCap":17418814724},{"date":"2021-08-27","value":14.64307,"marketCap":19872846633},{"date":"2021-09-03","value":14.10603,"marketCap":19102954269},{"date":"2021-09-10","value":15.265627,"marketCap":20690857269},{"date":"2021-09-17","value":15.295013,"marketCap":20738975542},{"date":"2021-09-24","value":14.401169,"marketCap":19536018724},{"date":"2021-09-30","value":12.840319,"marketCap":17418814724},{"date":"2021-10-08","value":12.558297,"marketCap":17033868542},{"date":"2021-10-15","value":11.857228,"marketCap":16071503088},{"date":"2021-10-22","value":13.143955,"marketCap":17803760906},{"date":"2021-10-29","value":12.778784,"marketCap":17322578179},{"date":"2021-11-05","value":10.677908,"marketCap":14483600088},{"date":"2021-11-12","value":10.56059,"marketCap":14339245270},{"date":"2021-11-19","value":9.250301,"marketCap":12558869179},{"date":"2021-11-26","value":10.09088,"marketCap":13713707725},{"date":"2021-12-03","value":10.947165,"marketCap":14868546270},{"date":"2021-12-10","value":11.259701,"marketCap":15301610724},{"date":"2021-12-17","value":10.972316,"marketCap":14916664543},{"date":"2021-12-24","value":10.267676,"marketCap":13954299088},{"date":"2021-12-31","value":10.128091,"marketCap":13761825997},{"date":"2022-01-07","value":10.304204,"marketCap":14002417361},{"date":"2022-01-14","value":11.669283,"marketCap":15830911724},{"date":"2022-01-21","value":11.632694,"marketCap":15782793452},{"date":"2022-01-28","value":10.948893,"marketCap":14868546270},{"date":"2022-02-04","value":11.769628,"marketCap":15975266543},{"date":"2022-02-11","value":14.163492,"marketCap":19247309088},{"date":"2022-02-18","value":13.452419,"marketCap":18284943633},{"date":"2022-02-25","value":2.822737,"marketCap":18621771542},{"date":"2022-03-04","value":3.119801,"marketCap":20594620724},{"date":"2022-03-11","value":3.123469,"marketCap":20654164084},{"date":"2022-03-18","value":2.979187,"marketCap":19689016229},{"date":"2022-03-25","value":3.013628,"marketCap":19930303193},{"date":"2022-04-01","value":3.259179,"marketCap":21571054545},{"date":"2022-04-08","value":2.965732,"marketCap":19640758837},{"date":"2022-04-14","value":3.416037,"marketCap":22632717185},{"date":"2022-04-22","value":2.839346,"marketCap":18820383160},{"date":"2022-04-29","value":2.664356,"marketCap":17662205735},{"date":"2022-05-06","value":3.009356,"marketCap":19956561509},{"date":"2022-05-13","value":3.05676,"marketCap":20271665112},{"date":"2022-05-20","value":3.326593,"marketCap":22057252194},{"date":"2022-05-27","value":3.405498,"marketCap":22582424865},{"date":"2022-06-02","value":3.20911,"marketCap":21269493187},{"date":"2022-06-10","value":2.843126,"marketCap":18853698899},{"date":"2022-06-17","value":2.676641,"marketCap":17750836289},{"date":"2022-06-24","value":2.447231,"marketCap":16227835543},{"date":"2022-06-30","value":2.376498,"marketCap":15755180139},{"date":"2022-07-08","value":2.42367,"marketCap":16070283741},{"date":"2022-07-15","value":2.379402,"marketCap":15779541069},{"date":"2022-07-22","value":2.673325,"marketCap":17725684467},{"date":"2022-07-29","value":2.17944,"marketCap":19671827866},{"date":"2022-08-05","value":2.109487,"marketCap":19040646223},{"date":"2022-08-12","value":1.768241,"marketCap":15937336479},{"date":"2022-08-19","value":1.714415,"marketCap":15467448847},{"date":"2022-08-26","value":1.737806,"marketCap":15677890328},{"date":"2022-09-02","value":1.550491,"marketCap":13994358481},{"date":"2022-09-09","value":1.51562,"marketCap":13678696259},{"date":"2022-09-16","value":1.684547,"marketCap":15204396996},{"date":"2022-09-23","value":1.649534,"marketCap":14888734775},{"date":"2022-09-30","value":1.422195,"marketCap":12836930336},{"date":"2022-10-07","value":1.550428,"marketCap":13994358481},{"date":"2022-10-14","value":1.334762,"marketCap":12047774782},{"date":"2022-10-21","value":1.282336,"marketCap":11574281450},{"date":"2022-10-28","value":1.218257,"marketCap":10995567378},{"date":"2022-11-04","value":1.183218,"marketCap":10679905156},{"date":"2022-11-11","value":1.325443,"marketCap":11942554042},{"date":"2022-11-18","value":1.356889,"marketCap":12205605893},{"date":"2022-11-25","value":1.480956,"marketCap":13310423668},{"date":"2022-12-02","value":1.493046,"marketCap":13363034038},{"date":"2022-12-09","value":1.492724,"marketCap":13363034038},{"date":"2022-12-16","value":1.616408,"marketCap":14467851813},{"date":"2022-12-23","value":1.612274,"marketCap":14467851813},{"date":"2022-12-30","value":1.549159,"marketCap":13889137740},{"date":"2023-01-06","value":1.417998,"marketCap":12731709595},{"date":"2023-01-13","value":1.570063,"marketCap":14099579221},{"date":"2023-01-20","value":1.601777,"marketCap":14415241443},{"date":"2023-01-27","value":1.542797,"marketCap":13889137740},{"date":"2023-02-03","value":1.644589,"marketCap":14836124404},{"date":"2023-02-10","value":1.637862,"marketCap":14783514034},{"date":"2023-02-17","value":1.551447,"marketCap":13994358481},{"date":"2023-02-24","value":2.96064,"marketCap":16309214771},{"date":"2023-03-03","value":3.189498,"marketCap":17571863656},{"date":"2023-03-10","value":3.265751,"marketCap":17992746618},{"date":"2023-03-17","value":3.179588,"marketCap":17517601606},{"date":"2023-03-24","value":3.064969,"marketCap":16886336683},{"date":"2023-03-31","value":2.893054,"marketCap":15939439299},{"date":"2023-04-06","value":2.931261,"marketCap":16149860940},{"date":"2023-04-14","value":3.160423,"marketCap":17412390786},{"date":"2023-04-21","value":3.055409,"marketCap":16833731273},{"date":"2023-04-28","value":2.597081,"marketCap":14308671582},{"date":"2023-05-05","value":2.502203,"marketCap":13782617480},{"date":"2023-05-12","value":2.506063,"marketCap":13782617480},{"date":"2023-05-19","value":2.355327,"marketCap":12940930916},{"date":"2023-05-25","value":2.383377,"marketCap":13105251109},{"date":"2023-06-02","value":2.211917,"marketCap":12157883559},{"date":"2023-06-09","value":2.248875,"marketCap":12368409681},{"date":"2023-06-16","value":2.425379,"marketCap":13315777231},{"date":"2023-06-23","value":2.259988,"marketCap":12421041212},{"date":"2023-06-30","value":2.277014,"marketCap":12526304273},{"date":"2023-07-07","value":2.243276,"marketCap":12315778151},{"date":"2023-07-14","value":2.329574,"marketCap":12789461926},{"date":"2023-07-21","value":2.31294,"marketCap":12684198864},{"date":"2023-07-28","value":2.508513,"marketCap":13736829476},{"date":"2023-08-04","value":4.688833,"marketCap":11789462845},{"date":"2023-08-11","value":4.326555,"marketCap":10894726825},{"date":"2023-08-18","value":4.443757,"marketCap":11209789679},{"date":"2023-08-25","value":4.166021,"marketCap":10525624112},{"date":"2023-09-01","value":4.436235,"marketCap":11209789679},{"date":"2023-09-08","value":4.68993,"marketCap":11841327126},{"date":"2023-09-15","value":5.113701,"marketCap":12893889537},{"date":"2023-09-22","value":4.993832,"marketCap":12578120813},{"date":"2023-09-29","value":4.71599,"marketCap":11893955246},{"date":"2023-10-06","value":4.652812,"marketCap":11736070884},{"date":"2023-10-13","value":4.699311,"marketCap":11841327126},{"date":"2023-10-20","value":4.532207,"marketCap":11420302161},{"date":"2023-10-27","value":4.763083,"marketCap":11999211487},{"date":"2023-11-03","value":4.865751,"marketCap":12262352090},{"date":"2023-11-10","value":4.455794,"marketCap":11209789679},{"date":"2023-11-17","value":4.651952,"marketCap":11683442764},{"date":"2023-11-24","value":4.843464,"marketCap":12157095849},{"date":"2023-12-01","value":5.060372,"marketCap":12736005175},{"date":"2023-12-08","value":5.104878,"marketCap":12841261416},{"date":"2023-12-15","value":5.171106,"marketCap":12999145778},{"date":"2023-12-22","value":5.499249,"marketCap":13841195707},{"date":"2023-12-29","value":5.375896,"marketCap":13525426983},{"date":"2024-01-05","value":5.419071,"marketCap":13630683225},{"date":"2024-01-12","value":5.057143,"marketCap":12736005175},{"date":"2024-01-19","value":4.910812,"marketCap":12367608331},{"date":"2024-01-26","value":4.914954,"marketCap":12367608331},{"date":"2024-02-02","value":4.59705,"marketCap":11578186523},{"date":"2024-02-09","value":4.367231,"marketCap":10999277197},{"date":"2024-02-16","value":4.512463,"marketCap":11367674040},{"date":"2024-02-23","value":4.761652,"marketCap":11999211487},{"date":"2024-03-01","value":14.626529,"marketCap":12525492693},{"date":"2024-03-08","value":14.826975,"marketCap":12683377054},{"date":"2024-03-15","value":14.455159,"marketCap":12367608331},{"date":"2024-03-22","value":14.767779,"marketCap":12633175334},{"date":"2024-03-28","value":13.897281,"marketCap":11896240106},{"date":"2024-04-05","value":14.507514,"marketCap":12422622412},{"date":"2024-04-12","value":14.799923,"marketCap":12685813564},{"date":"2024-04-19","value":16.03939,"marketCap":13738578176},{"date":"2024-04-26","value":16.59828,"marketCap":14212322251},{"date":"2024-05-03","value":16.808234,"marketCap":14370236942},{"date":"2024-05-10","value":18.227228,"marketCap":15580916245},{"date":"2024-05-17","value":17.324649,"marketCap":14785388397},{"date":"2024-05-24","value":16.857496,"marketCap":14398782353},{"date":"2024-05-31","value":16.891022,"marketCap":14441902904},{"date":"2024-06-07","value":16.371065,"marketCap":13985770140},{"date":"2024-06-14","value":15.269957,"marketCap":13045195941},{"date":"2024-06-21","value":15.928983,"marketCap":13596757579},{"date":"2024-06-28","value":14.989118,"marketCap":12803109719},{"date":"2024-07-05","value":15.354451,"marketCap":13115380687},{"date":"2024-07-12","value":14.905721,"marketCap":12729217907},{"date":"2024-07-19","value":13.867557,"marketCap":11845966052},{"date":"2024-07-26","value":13.689875,"marketCap":11690098078},{"date":"2024-08-02","value":14.465281,"marketCap":12365525967},{"date":"2024-08-09","value":17.385678,"marketCap":11066626180},{"date":"2024-08-16","value":18.439867,"marketCap":11742054069},{"date":"2024-08-23","value":16.96979,"marketCap":10806846223},{"date":"2024-08-30","value":17.461301,"marketCap":11121337563},{"date":"2024-09-06","value":16.644675,"marketCap":10597805349},{"date":"2024-09-13","value":16.002415,"marketCap":10198309069},{"date":"2024-09-20","value":16.845787,"marketCap":10724300265},{"date":"2024-09-27","value":18.774276,"marketCap":11927596540},{"date":"2024-10-04","value":20.477976,"marketCap":12989311450},{"date":"2024-10-10","value":18.263808,"marketCap":11590041481},{"date":"2024-10-18","value":18.172919,"marketCap":11538984029},{"date":"2024-10-25","value":18.060652,"marketCap":11462625328},{"date":"2024-11-01","value":17.490662,"marketCap":11106010318},{"date":"2024-11-08","value":17.005812,"marketCap":10800340309},{"date":"2024-11-15","value":16.110796,"marketCap":10239945293},{"date":"2024-11-22","value":16.02813,"marketCap":10189000292},{"date":"2024-11-29","value":14.82463,"marketCap":9424825270},{"date":"2024-12-06","value":15.469749,"marketCap":9832385281},{"date":"2024-12-13","value":14.438321,"marketCap":9170100262},{"date":"2024-12-20","value":12.520376,"marketCap":7947420227},{"date":"2024-12-27","value":13.2499,"marketCap":8405925240},{"date":"2025-01-03","value":12.753325,"marketCap":8100255232},{"date":"2025-01-10","value":12.931176,"marketCap":8218751096},{"date":"2025-01-17","value":13.160022,"marketCap":8370950190},{"date":"2025-01-24","value":12.679115,"marketCap":8066552002},{"date":"2025-01-28","value":12.59782,"marketCap":8015818970},{"date":"2025-02-07","value":13.481459,"marketCap":8573882316},{"date":"2025-02-14","value":12.439056,"marketCap":7914352907},{"date":"2025-02-21","value":12.702091,"marketCap":8066552002},{"date":"2025-02-28","value":12.541784,"marketCap":7965085939},{"date":"2025-03-07","value":8.327408,"marketCap":8523149285}]}],"industryCompare":{"bkCode":"BK1103","name":"Marine","current":6.428836,"rank":7,"totalCount":16,"items":[{"symbol":"00137","name":"JINHUI HOLDINGS","value":-2.516645,"marketCap":371202636},{"symbol":"02343","name":"PACIFIC BASIN","value":8.327408394849499,"marketCap":8523149285},{"symbol":"00560","name":"CHU KONG SHIP","value":7.486802,"marketCap":919356845},{"symbol":"00316","name":"OOIL","value":8.486125247211987,"marketCap":70725980108},{"symbol":"00351","name":"ASIA ENERGY LOG","value":-28.316059,"marketCap":259346781},{"symbol":"01145","name":"COURAGE INV","value":-14.59441278386756,"marketCap":194293531},{"symbol":"01919","name":"COSCO SHIP HOLD","value":5.185739164272286,"marketCap":221971019080},{"symbol":"02510","name":"TS LINES","value":48.62355439693141,"marketCap":7825645700},{"symbol":"01308","name":"SITC","value":10.764061778227845,"marketCap":47831268362},{"symbol":"03683","name":"GREAT HARVEST","value":-1.7809400038859087,"marketCap":109550553},{"symbol":"01549","name":"EVER HARVEST GP","value":-8.399974,"marketCap":127100000},{"symbol":"01732","name":"XIANGXING INT","value":5.824886135927027,"marketCap":108800000},{"symbol":"01748","name":"XIN YUAN ENT","value":7.299389320442067,"marketCap":774400000},{"symbol":"02682","name":"YUN LEE MARINE","value":5.16239,"marketCap":103000000},{"symbol":"02409","name":"SEACON","value":7.2036956021035365,"marketCap":2290000000},{"symbol":"02490","name":"LC LOGISTICS","value":199.00764693626982,"marketCap":5152844808}]}}}}