MOG DIGITECH

0.590

-0.220-27.16%

Volume:95.34M

Turnover:58.16M

Market Cap:674.96M

PE:-4.67

High:0.730

Open:0.730

Low:0.580

Close:0.810

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/01942/analysis"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"01942"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01942\",,,,,undefined,":{"symbol":"01942","market":"HK","secType":"STK","nameCN":"MOG DIGITECH","latestPrice":0.59,"timestamp":1741594086014,"preClose":0.81,"halted":0,"volume":95344000,"delay":0,"changeRate":-0.271605,"change":-0.22,"floatShares":1144000000,"shares":1144000000,"eps":-0.17701754,"lyrEps":-0.126366,"pbRate":0.94,"amount":58156080,"amplitude":0.185185,"volumeRatio":2.794752,"dividePrice":0,"prevYearClose":1.06,"fiveDayClose":0.84,"twentyDayClose":1},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01942\",,,,,undefined,":{"symbol":"01942","floatShares":1144000000,"roa":"0.45%","roe":"-14.28%","lyrEps":-0.126359,"volumeRatio":2.794752,"shares":1144000000,"dividePrice":0,"high":0.73,"amplitude":0.185185,"preClose":0.81,"low":0.58,"week52Low":0.58,"pbRate":"0.94","psRate":"0.55","week52High":3,"institutionHeld":0,"latestPrice":0.59,"committee":0.405722,"eps":-0.12635946797271896,"divideRate":0,"volume":95344000,"delay":0,"ttmEps":-0.1770085466931813,"open":0.73,"prevYearClose":1.06,"prevWeekClose":0.81,"prevMonthClose":0.86,"prevQuarterClose":1.06,"fiveDayClose":0.84,"twentyDayClose":1,"sixtyDayClose":1.17},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/01942\",params:#limit:5,,,undefined,":[{"market":"HK","date":"2024-08-30","symbol":"01942","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1724947200000,"reportTimeType":"post","actualEps":null},{"date":"2024-03-27","symbol":"01942","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711503000000,"name":null,"time":"","dateTimestamp":1711468800000,"actualEps":null},{"date":"2023-08-31","symbol":"01942","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1693445400000,"name":null,"time":"","dateTimestamp":1693411200000,"actualEps":null},{"date":"2023-07-31","symbol":"01942","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1690767000000,"name":null,"time":"","dateTimestamp":1690732800000,"actualEps":null},{"date":"2023-03-30","symbol":"01942","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1680139800000,"name":null,"time":"","dateTimestamp":1680105600000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"01942\",market:\"HK\",,,undefined,":[{"executeDate":"2020-10-13","recordDate":"2020-10-14","paymentDate":"2020-11-27","value":0.025,"currency":"HKD"},{"executeDate":"2021-10-19","recordDate":"2021-10-20","paymentDate":"2021-11-05","value":0.02,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"01942\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/01942\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"01942","date":"2025-03-07","current":-7.502508,"percent":0.418393,"low":-1594.096624,"twenty":-28.781004,"median":7.756799,"eighty":32.783346,"high":113.049441,"avg":-92.720913,"sd":339.654398,"marketCap":926275968},"quantilePoints":[{"date":"2020-04-09","current":11.631482,"twenty":11.631482,"median":11.631482,"eighty":11.631482,"marketCap":375000000},{"date":"2020-04-17","current":7.74,"twenty":7.766879,"median":8.149117,"eighty":12.407041,"marketCap":247500000},{"date":"2020-04-24","current":6.398944,"twenty":6.741595,"median":7.611201,"eighty":8.84559,"marketCap":205000000},{"date":"2020-04-29","current":6.842309,"twenty":6.509023,"median":6.975048,"eighty":7.99891,"marketCap":220000000},{"date":"2020-05-08","current":7.29093,"twenty":6.431608,"median":6.815695,"eighty":7.760159,"marketCap":235000000},{"date":"2020-05-15","current":6.932146,"twenty":6.509023,"median":6.842309,"eighty":7.636961,"marketCap":222500000},{"date":"2020-05-22","current":5.310398,"twenty":6.431608,"median":6.755997,"eighty":7.438584,"marketCap":170000000},{"date":"2020-05-29","current":5.682347,"twenty":6.256993,"median":6.690945,"eighty":7.340086,"marketCap":182500000},{"date":"2020-06-05","current":5.806177,"twenty":5.857525,"median":6.629666,"eighty":7.194504,"marketCap":190000000},{"date":"2020-06-12","current":6.111741,"twenty":5.825047,"median":6.480603,"eighty":7.019938,"marketCap":200000000},{"date":"2020-06-19","current":7.575696,"twenty":5.885829,"median":6.575473,"eighty":7.090492,"marketCap":247500000},{"date":"2020-06-26","current":7.977268,"twenty":5.940649,"median":6.660874,"eighty":7.460494,"marketCap":260000000},{"date":"2020-07-03","current":15.474957,"twenty":5.965058,"median":6.702663,"eighty":7.577497,"marketCap":305000000},{"date":"2020-07-10","current":15.135127,"twenty":6.022015,"median":6.773118,"eighty":7.977268,"marketCap":300000000},{"date":"2020-07-17","current":16.394659,"twenty":6.08066,"median":6.860997,"eighty":14.664479,"marketCap":325000000},{"date":"2020-07-24","current":17.177157,"twenty":6.111741,"median":6.975048,"eighty":15.383651,"marketCap":340000000},{"date":"2020-07-31","current":18.312584,"twenty":6.164961,"median":7.083844,"eighty":15.927985,"marketCap":365000000},{"date":"2020-08-07","current":18.572943,"twenty":6.219431,"median":7.372856,"eighty":16.412224,"marketCap":375000000},{"date":"2020-08-14","current":17.364409,"twenty":6.313336,"median":7.540827,"eighty":17.130727,"marketCap":350000000},{"date":"2020-08-21","current":15.835746,"twenty":6.389548,"median":7.649863,"eighty":16.888073,"marketCap":320000000},{"date":"2020-08-28","current":17.237095,"twenty":6.396594,"median":7.875433,"eighty":16.888073,"marketCap":350000000},{"date":"2020-09-04","current":15.969526,"twenty":6.398944,"median":8.896903,"eighty":16.888073,"marketCap":325000000},{"date":"2020-09-11","current":15.981864,"twenty":6.480603,"median":14.746496,"eighty":16.877954,"marketCap":325000000},{"date":"2020-09-18","current":16.809792,"twenty":6.509669,"median":14.936851,"eighty":16.87158,"marketCap":345000000},{"date":"2020-09-25","current":17.544996,"twenty":6.551654,"median":15.21667,"eighty":16.87158,"marketCap":355000000},{"date":"2020-09-30","current":19.187553,"twenty":6.580236,"median":15.383651,"eighty":16.933236,"marketCap":390000000},{"date":"2020-10-09","current":18.117337,"twenty":6.635742,"median":15.484849,"eighty":17.288021,"marketCap":370000000},{"date":"2020-10-16","current":20.380083,"twenty":6.66104,"median":15.541411,"eighty":17.604532,"marketCap":415000000},{"date":"2020-10-23","current":19.686171,"twenty":6.679249,"median":15.594036,"eighty":17.872294,"marketCap":400000000},{"date":"2020-10-30","current":15.515271,"twenty":6.70032,"median":15.623677,"eighty":17.893141,"marketCap":315000000},{"date":"2020-11-06","current":17.825048,"twenty":6.724179,"median":15.835746,"eighty":17.873151,"marketCap":365000000},{"date":"2020-11-13","current":17.325062,"twenty":6.752572,"median":15.933606,"eighty":17.873151,"marketCap":355000000},{"date":"2020-11-20","current":17.645002,"twenty":6.779503,"median":15.981864,"eighty":17.852367,"marketCap":365000000},{"date":"2020-11-27","current":21.043239,"twenty":6.810372,"median":16.012003,"eighty":17.852367,"marketCap":350000000},{"date":"2020-12-04","current":21.028056,"twenty":6.857259,"median":16.128595,"eighty":17.98633,"marketCap":350000000},{"date":"2020-12-11","current":19.506112,"twenty":6.900669,"median":16.171229,"eighty":18.197649,"marketCap":325000000},{"date":"2020-12-18","current":19.126582,"twenty":6.949307,"median":16.229329,"eighty":18.373948,"marketCap":320000000},{"date":"2020-12-24","current":19.228139,"twenty":6.990011,"median":16.412224,"eighty":18.726266,"marketCap":320000000},{"date":"2020-12-31","current":21.101851,"twenty":7.049865,"median":16.450293,"eighty":18.998606,"marketCap":355000000},{"date":"2021-01-08","current":21.171938,"twenty":20.175705,"median":20.782355,"eighty":21.062628,"marketCap":355000000},{"date":"2021-01-15","current":19.711427,"twenty":19.76189,"median":20.693158,"eighty":21.062628,"marketCap":330000000},{"date":"2021-01-22","current":20.33529,"twenty":19.76189,"median":20.44706,"eighty":20.998258,"marketCap":340000000},{"date":"2021-01-29","current":20.926361,"twenty":19.761287,"median":20.427951,"eighty":20.955359,"marketCap":350000000},{"date":"2021-02-05","current":23.467237,"twenty":19.76827,"median":20.703362,"eighty":21.457986,"marketCap":390000000},{"date":"2021-02-11","current":23.889971,"twenty":19.97352,"median":20.884982,"eighty":22.770311,"marketCap":400000000},{"date":"2021-02-19","current":23.305496,"twenty":20.291691,"median":20.943746,"eighty":23.102571,"marketCap":390000000},{"date":"2021-02-26","current":23.077298,"twenty":20.340153,"median":21.069165,"eighty":23.230462,"marketCap":385000000},{"date":"2021-03-05","current":28.3713,"twenty":20.360064,"median":21.887058,"eighty":23.332386,"marketCap":470000000},{"date":"2021-03-12","current":36.72198,"twenty":20.371295,"median":22.768297,"eighty":23.606246,"marketCap":605000000},{"date":"2021-03-19","current":32.789905,"twenty":20.416485,"median":22.997329,"eighty":28.274548,"marketCap":540000000},{"date":"2021-03-26","current":30.927602,"twenty":20.47844,"median":23.088437,"eighty":29.651639,"marketCap":505000000},{"date":"2021-04-01","current":34.828729,"twenty":20.603962,"median":23.147975,"eighty":31.215094,"marketCap":570000000},{"date":"2021-04-09","current":28.292599,"twenty":20.663602,"median":23.243882,"eighty":31.305014,"marketCap":465000000},{"date":"2021-04-16","current":27.711297,"twenty":20.750758,"median":23.322302,"eighty":31.077759,"marketCap":455000000},{"date":"2021-04-23","current":28.793562,"twenty":20.843931,"median":23.467237,"eighty":30.951042,"marketCap":475000000},{"date":"2021-04-30","current":28.421301,"twenty":20.909809,"median":23.651317,"eighty":30.62158,"marketCap":470000000},{"date":"2021-05-07","current":27.931633,"twenty":20.936792,"median":27.135981,"eighty":30.083894,"marketCap":460000000},{"date":"2021-05-14","current":24.976237,"twenty":20.961165,"median":27.569337,"eighty":29.579143,"marketCap":410000000},{"date":"2021-05-21","current":27.534473,"twenty":20.998258,"median":27.281679,"eighty":29.326968,"marketCap":450000000},{"date":"2021-05-28","current":26.889852,"twenty":21.062628,"median":26.889852,"eighty":29.20714,"marketCap":440000000},{"date":"2021-06-04","current":25.909778,"twenty":21.129886,"median":26.75733,"eighty":29.057507,"marketCap":425000000},{"date":"2021-06-11","current":26.424154,"twenty":21.457986,"median":26.475351,"eighty":28.883306,"marketCap":435000000},{"date":"2021-06-18","current":25.791596,"twenty":21.940053,"median":26.424154,"eighty":28.864983,"marketCap":420000000},{"date":"2021-06-25","current":27.615755,"twenty":22.273273,"median":26.375571,"eighty":28.808642,"marketCap":450000000},{"date":"2021-07-02","current":23.789611,"twenty":22.758228,"median":26.313565,"eighty":28.793562,"marketCap":440000000},{"date":"2021-07-09","current":23.653484,"twenty":22.758228,"median":26.212928,"eighty":28.77133,"marketCap":435000000},{"date":"2021-07-16","current":24.565963,"twenty":22.778366,"median":26.201191,"eighty":28.765536,"marketCap":450000000},{"date":"2021-07-23","current":24.964106,"twenty":22.789634,"median":26.121146,"eighty":28.741257,"marketCap":455000000},{"date":"2021-07-30","current":24.926275,"twenty":22.985394,"median":25.885284,"eighty":28.661161,"marketCap":455000000},{"date":"2021-08-06","current":26.535454,"twenty":22.992081,"median":25.909778,"eighty":28.620603,"marketCap":485000000},{"date":"2021-08-13","current":25.233375,"twenty":22.997329,"median":26.015462,"eighty":28.587628,"marketCap":460000000},{"date":"2021-08-20","current":25.499966,"twenty":23.036179,"median":25.909778,"eighty":28.45335,"marketCap":465000000},{"date":"2021-08-27","current":25.754951,"twenty":23.077298,"median":25.885003,"eighty":28.421301,"marketCap":475000000},{"date":"2021-09-03","current":25.273468,"twenty":23.099576,"median":25.809446,"eighty":28.3713,"marketCap":470000000},{"date":"2021-09-10","current":24.935215,"twenty":23.119169,"median":25.772568,"eighty":28.33374,"marketCap":465000000},{"date":"2021-09-17","current":23.773248,"twenty":23.17678,"median":25.499966,"eighty":28.321141,"marketCap":440000000},{"date":"2021-09-24","current":24.947765,"twenty":23.230462,"median":25.333206,"eighty":28.298307,"marketCap":460000000},{"date":"2021-09-30","current":24.636874,"twenty":23.275331,"median":25.273468,"eighty":28.279502,"marketCap":455000000},{"date":"2021-10-08","current":25.681561,"twenty":23.301816,"median":25.253422,"eighty":28.219099,"marketCap":475000000},{"date":"2021-10-15","current":26.402223,"twenty":23.318941,"median":25.323411,"eighty":28.166311,"marketCap":490000000},{"date":"2021-10-22","current":25.598631,"twenty":23.340416,"median":25.313615,"eighty":28.094126,"marketCap":475000000},{"date":"2021-10-29","current":24.983024,"twenty":23.388043,"median":25.284633,"eighty":28.001437,"marketCap":465000000},{"date":"2021-11-05","current":25.31523,"twenty":23.460818,"median":25.295797,"eighty":28.001437,"marketCap":470000000},{"date":"2021-11-12","current":25.598111,"twenty":23.52228,"median":25.324218,"eighty":27.960608,"marketCap":475000000},{"date":"2021-11-19","current":24.370854,"twenty":23.605545,"median":25.313615,"eighty":27.946935,"marketCap":450000000},{"date":"2021-11-26","current":29.352007,"twenty":23.625351,"median":25.324218,"eighty":27.946935,"marketCap":535000000},{"date":"2021-12-03","current":34.907855,"twenty":23.670505,"median":25.445053,"eighty":28.166311,"marketCap":580000000},{"date":"2021-12-10","current":34.547936,"twenty":23.697082,"median":25.517025,"eighty":28.309724,"marketCap":575000000},{"date":"2021-12-17","current":33.06871,"twenty":23.708761,"median":25.567866,"eighty":28.44053,"marketCap":550000000},{"date":"2021-12-24","current":33.337496,"twenty":23.724534,"median":25.605512,"eighty":28.709219,"marketCap":555000000},{"date":"2021-12-31","current":33.265137,"twenty":23.735005,"median":25.655159,"eighty":28.789116,"marketCap":555000000},{"date":"2022-01-07","current":32.790263,"twenty":32.764857,"median":32.806435,"eighty":33.355351,"marketCap":545000000},{"date":"2022-01-14","current":33.019177,"twenty":32.783346,"median":32.912806,"eighty":33.347545,"marketCap":550000000},{"date":"2022-01-21","current":33.243247,"twenty":32.787558,"median":33.253327,"eighty":33.328944,"marketCap":555000000},{"date":"2022-01-28","current":33.028059,"twenty":32.793191,"median":33.119069,"eighty":33.302891,"marketCap":550000000},{"date":"2022-02-04","current":33.044257,"twenty":32.795143,"median":33.051262,"eighty":33.292422,"marketCap":550000000},{"date":"2022-02-11","current":32.977648,"twenty":32.806435,"median":33.043363,"eighty":33.271713,"marketCap":550000000},{"date":"2022-02-18","current":33.114806,"twenty":32.854403,"median":33.035711,"eighty":33.271713,"marketCap":555000000},{"date":"2022-02-25","current":33.033367,"twenty":32.86445,"median":33.043363,"eighty":33.265137,"marketCap":555000000},{"date":"2022-03-04","current":32.723234,"twenty":32.790263,"median":33.028923,"eighty":33.253918,"marketCap":550000000},{"date":"2022-03-11","current":32.772717,"twenty":32.740999,"median":33.019177,"eighty":33.253327,"marketCap":550000000},{"date":"2022-03-18","current":32.903912,"twenty":32.772717,"median":32.98597,"eighty":33.243247,"marketCap":550000000},{"date":"2022-03-25","current":33.201648,"twenty":32.783113,"median":33.019177,"eighty":33.253327,"marketCap":555000000},{"date":"2022-04-01","current":34.357238,"twenty":32.783501,"median":33.028923,"eighty":33.271713,"marketCap":575000000},{"date":"2022-04-08","current":37.627276,"twenty":32.788911,"median":33.038365,"eighty":33.346007,"marketCap":630000000},{"date":"2022-04-14","current":41.877352,"twenty":32.793191,"median":33.047044,"eighty":33.503263,"marketCap":700000000},{"date":"2022-04-22","current":48.161789,"twenty":32.79966,"median":33.078307,"eighty":34.073964,"marketCap":790000000},{"date":"2022-04-29","current":51.118273,"twenty":32.825606,"median":33.114806,"eighty":35.220612,"marketCap":825000000},{"date":"2022-05-06","current":52.796062,"twenty":32.854371,"median":33.17987,"eighty":37.381208,"marketCap":845000000},{"date":"2022-05-13","current":52.803638,"twenty":32.854403,"median":33.211251,"eighty":39.157487,"marketCap":830000000},{"date":"2022-05-20","current":53.327783,"twenty":32.86371,"median":33.248287,"eighty":46.662217,"marketCap":850000000},{"date":"2022-05-27","current":52.746155,"twenty":32.86445,"median":33.253918,"eighty":51.118273,"marketCap":840000000},{"date":"2022-06-02","current":52.464574,"twenty":32.873327,"median":33.271713,"eighty":52.035258,"marketCap":840000000},{"date":"2022-06-10","current":54.077285,"twenty":32.875664,"median":33.331531,"eighty":52.463572,"marketCap":860000000},{"date":"2022-06-17","current":52.248153,"twenty":32.896861,"median":33.360136,"eighty":52.463572,"marketCap":830000000},{"date":"2022-06-24","current":53.294957,"twenty":32.90356,"median":33.587945,"eighty":52.613929,"marketCap":850000000},{"date":"2022-06-30","current":47.750617,"twenty":32.925066,"median":34.003146,"eighty":52.712275,"marketCap":860000000},{"date":"2022-07-08","current":47.697601,"twenty":32.961499,"median":34.390068,"eighty":52.676853,"marketCap":855000000},{"date":"2022-07-15","current":47.934797,"twenty":32.977143,"median":35.238106,"eighty":52.626276,"marketCap":855000000},{"date":"2022-07-22","current":48.852175,"twenty":32.987634,"median":37.627276,"eighty":52.5222,"marketCap":870000000},{"date":"2022-07-29","current":48.206758,"twenty":33.00398,"median":39.002524,"eighty":52.466456,"marketCap":860000000},{"date":"2022-08-05","current":49.380492,"twenty":33.015682,"median":45.288423,"eighty":52.463822,"marketCap":880000000},{"date":"2022-08-12","current":49.921008,"twenty":33.020602,"median":47.1359,"eighty":52.446784,"marketCap":890000000},{"date":"2022-08-19","current":56.955023,"twenty":33.025456,"median":47.690674,"eighty":52.5222,"marketCap":1010000000},{"date":"2022-08-26","current":83.113142,"twenty":33.029095,"median":47.773893,"eighty":52.739432,"marketCap":1475000000},{"date":"2022-09-02","current":84.077858,"twenty":33.031935,"median":47.918722,"eighty":52.825892,"marketCap":1490000000},{"date":"2022-09-09","current":98.453454,"twenty":33.039365,"median":48.173592,"eighty":53.040928,"marketCap":1737079134},{"date":"2022-09-16","current":98.120064,"twenty":33.043721,"median":48.213107,"eighty":53.11267,"marketCap":1713119422},{"date":"2022-09-23","current":104.708968,"twenty":33.046487,"median":48.341175,"eighty":53.290257,"marketCap":1814948199},{"date":"2022-09-30","current":105.911714,"twenty":33.053206,"median":48.548881,"eighty":53.627035,"marketCap":1808958271},{"date":"2022-10-07","current":108.825067,"twenty":33.066284,"median":48.614463,"eighty":54.951514,"marketCap":1856877695},{"date":"2022-10-14","current":112.228121,"twenty":33.100897,"median":48.813933,"eighty":56.950456,"marketCap":1892817263},{"date":"2022-10-21","current":112.994051,"twenty":33.11184,"median":49.211007,"eighty":76.822939,"marketCap":1892817263},{"date":"2022-10-28","current":111.9032,"twenty":33.1239,"median":49.351063,"eighty":83.977701,"marketCap":1880837407},{"date":"2022-11-04","current":112.318832,"twenty":33.164193,"median":49.480652,"eighty":87.161349,"marketCap":1880837407},{"date":"2022-11-11","current":107.391095,"twenty":33.184226,"median":49.822324,"eighty":98.333656,"marketCap":1838907911},{"date":"2022-11-18","current":104.85957,"twenty":33.203569,"median":50.768735,"eighty":99.585811,"marketCap":1826928055},{"date":"2022-11-25","current":-29.73738,"twenty":33.203569,"median":51.118273,"eighty":104.045296,"marketCap":1820938127},{"date":"2022-12-02","current":-29.232856,"twenty":33.11184,"median":50.32754,"eighty":103.607464,"marketCap":1820938127},{"date":"2022-12-09","current":-30.392959,"twenty":33.045372,"median":49.712065,"eighty":102.772546,"marketCap":1910787047},{"date":"2022-12-16","current":-29.700031,"twenty":33.028404,"median":49.366206,"eighty":99.585811,"marketCap":1862867623},{"date":"2022-12-23","current":-35.037035,"twenty":32.997521,"median":49.3332,"eighty":99.318467,"marketCap":2198303594},{"date":"2022-12-30","current":-87.720215,"twenty":32.968942,"median":49.211007,"eighty":98.973552,"marketCap":5570633086},{"date":"2023-01-06","current":-75.531187,"twenty":32.891569,"median":48.833054,"eighty":98.615505,"marketCap":4845851792},{"date":"2023-01-13","current":-68.250631,"twenty":32.859987,"median":48.660616,"eighty":98.413614,"marketCap":4462496397},{"date":"2023-01-20","current":-127.703035,"twenty":32.793191,"median":48.548881,"eighty":98.22686,"marketCap":8278080565},{"date":"2023-01-27","current":-129.155085,"twenty":32.783501,"median":48.513998,"eighty":98.120064,"marketCap":8373919413},{"date":"2023-02-03","current":-128.489717,"twenty":32.737474,"median":48.223785,"eighty":96.871171,"marketCap":8373919413},{"date":"2023-02-10","current":-129.266461,"twenty":32.70494,"median":48.196077,"eighty":95.354318,"marketCap":8373919413},{"date":"2023-02-17","current":-130.500819,"twenty":32.671725,"median":47.934797,"eighty":87.419625,"marketCap":8373919413},{"date":"2023-02-24","current":-142.667796,"twenty":-29.152228,"median":47.805005,"eighty":86.128247,"marketCap":9042722613},{"date":"2023-03-03","current":-171.970207,"twenty":-29.424273,"median":47.697601,"eighty":84.983481,"marketCap":10970284372},{"date":"2023-03-10","current":-166.915565,"twenty":-168.673124,"median":-167.914018,"eighty":-167.283311,"marketCap":10569248033},{"date":"2023-03-17","current":-189.1928,"twenty":15.826123,"median":25.295797,"eighty":47.708204,"marketCap":12095773453},{"date":"2023-03-24","current":-187.245348,"twenty":15.58109,"median":25.227725,"eighty":47.692059,"marketCap":12108710109},{"date":"2023-03-31","current":-235.858284,"twenty":15.506371,"median":25.201506,"eighty":47.672162,"marketCap":15135887637},{"date":"2023-04-06","current":-291.483072,"twenty":15.45145,"median":25.158257,"eighty":47.644354,"marketCap":18693468064},{"date":"2023-04-14","current":-272.555,"twenty":15.167744,"median":25.083696,"eighty":47.420111,"marketCap":17496827375},{"date":"2023-04-21","current":-279.248016,"twenty":14.901949,"median":25.051409,"eighty":46.662217,"marketCap":17917268698},{"date":"2023-04-28","current":-294.546687,"twenty":8.896903,"median":25.034885,"eighty":46.279331,"marketCap":18758151345},{"date":"2023-05-05","current":-486.72741,"twenty":7.766879,"median":25.006342,"eighty":45.486605,"marketCap":31047974640},{"date":"2023-05-12","current":-582.187547,"twenty":7.561748,"median":24.994187,"eighty":43.082581,"marketCap":24385596748},{"date":"2023-05-18","current":-572.668847,"twenty":7.340086,"median":24.98755,"eighty":42.13886,"marketCap":23803447224},{"date":"2023-05-25","current":-564.912705,"twenty":7.063903,"median":24.976237,"eighty":41.410152,"marketCap":23285980980},{"date":"2023-06-02","current":-867.961542,"twenty":6.890176,"median":24.949113,"eighty":39.464579,"marketCap":35575804275},{"date":"2023-06-09","current":-836.027346,"twenty":6.745724,"median":24.945904,"eighty":39.095502,"marketCap":34217455384},{"date":"2023-06-16","current":-1237.04974,"twenty":6.660375,"median":24.928843,"eighty":38.726329,"marketCap":50388275509},{"date":"2023-06-23","current":-1356.4017,"twenty":6.509669,"median":24.816719,"eighty":38.241405,"marketCap":54948446784},{"date":"2023-06-30","current":-1463.848959,"twenty":6.389548,"median":24.760977,"eighty":37.627276,"marketCap":58764760334},{"date":"2023-07-07","current":-1522.408098,"twenty":6.111741,"median":24.620315,"eighty":37.498266,"marketCap":60996333511},{"date":"2023-07-14","current":-1533.182462,"twenty":5.934547,"median":24.528539,"eighty":36.72198,"marketCap":62289999121},{"date":"2023-07-21","current":-1511.549881,"twenty":5.762155,"median":24.493271,"eighty":36.396938,"marketCap":61125700072},{"date":"2023-07-28","current":-1514.770767,"twenty":5.634063,"median":24.438847,"eighty":35.484154,"marketCap":61190383353},{"date":"2023-08-04","current":-1567.407974,"twenty":-29.044971,"median":24.370425,"eighty":35.476033,"marketCap":63421956530},{"date":"2023-08-11","current":-1026.489394,"twenty":-29.351611,"median":24.353793,"eighty":35.253676,"marketCap":41300274599},{"date":"2023-08-18","current":-1565.815781,"twenty":-29.656835,"median":24.265504,"eighty":35.224601,"marketCap":62548732243},{"date":"2023-08-25","current":-1585.273799,"twenty":-29.708452,"median":24.247648,"eighty":35.222535,"marketCap":63357273249},{"date":"2023-09-01","current":-644.704032,"twenty":-30.135042,"median":23.925755,"eighty":35.217728,"marketCap":25873312200},{"date":"2023-09-08","current":-546.371814,"twenty":-35.037035,"median":23.875187,"eighty":35.208646,"marketCap":21668898967},{"date":"2023-09-15","current":-1274.499544,"twenty":-70.232152,"median":23.749346,"eighty":34.911857,"marketCap":50938083393},{"date":"2023-09-22","current":-225.947187,"twenty":-75.531187,"median":23.69865,"eighty":34.907855,"marketCap":8990975989},{"date":"2023-09-29","current":-238.21769,"twenty":-87.720215,"median":23.63004,"eighty":34.850368,"marketCap":9495505577},{"date":"2023-10-06","current":-157.805537,"twenty":-127.095801,"median":23.53604,"eighty":34.833057,"marketCap":6287214864},{"date":"2023-10-13","current":-97.556551,"twenty":-122.410286,"median":23.342379,"eighty":34.743576,"marketCap":3880996830},{"date":"2023-10-20","current":-65.463754,"twenty":-115.38965,"median":23.300897,"eighty":34.633752,"marketCap":2600267876},{"date":"2023-10-27","current":-34.375077,"twenty":-113.67417,"median":23.210331,"eighty":34.573409,"marketCap":1364817218},{"date":"2023-11-03","current":-29.247051,"twenty":-107.350233,"median":23.099576,"eighty":34.453215,"marketCap":1164299049},{"date":"2023-11-10","current":-19.827145,"twenty":-99.830961,"median":23.016754,"eighty":34.372269,"marketCap":789136022},{"date":"2023-11-17","current":-31.246599,"twenty":-97.533675,"median":22.985394,"eighty":34.358504,"marketCap":1254855641},{"date":"2023-11-24","current":-29.873209,"twenty":-97.483316,"median":22.768297,"eighty":34.335697,"marketCap":1209577345},{"date":"2023-12-01","current":-29.43167,"twenty":-92.722225,"median":21.887058,"eighty":34.25096,"marketCap":1196640689},{"date":"2023-12-08","current":-28.273223,"twenty":-88.457636,"median":21.288612,"eighty":34.191972,"marketCap":1144894064},{"date":"2023-12-15","current":-26.205071,"twenty":-85.97357,"median":21.101851,"eighty":34.042724,"marketCap":1067274128},{"date":"2023-12-22","current":-23.838714,"twenty":-82.851905,"median":21.039859,"eighty":33.945594,"marketCap":970249207},{"date":"2023-12-29","current":-25.451185,"twenty":-81.487777,"median":21.028056,"eighty":33.884688,"marketCap":1041400816},{"date":"2024-01-05","current":-25.154342,"twenty":-81.250555,"median":20.943746,"eighty":33.649054,"marketCap":1021995831},{"date":"2024-01-12","current":-24.345358,"twenty":-78.348876,"median":20.888165,"eighty":33.644993,"marketCap":989654191},{"date":"2024-01-19","current":-22.1481,"twenty":-75.531187,"median":20.782355,"eighty":33.631883,"marketCap":899097598},{"date":"2024-01-26","current":-25.11394,"twenty":-75.085953,"median":20.653662,"eighty":33.530897,"marketCap":1015527503},{"date":"2024-02-02","current":-22.903681,"twenty":-73.116454,"median":20.44706,"eighty":33.484841,"marketCap":924970911},{"date":"2024-02-09","current":-21.994536,"twenty":-71.942582,"median":20.392417,"eighty":33.368019,"marketCap":892629270},{"date":"2024-02-16","current":-26.196523,"twenty":-71.649987,"median":20.361909,"eighty":33.363289,"marketCap":1063393131},{"date":"2024-02-23","current":-24.989751,"twenty":-70.721261,"median":20.308041,"eighty":33.355351,"marketCap":1009059175},{"date":"2024-03-01","current":-25.166284,"twenty":-69.487227,"median":20.129816,"eighty":33.351334,"marketCap":1016821169},{"date":"2024-03-08","current":-23.810932,"twenty":-68.546623,"median":19.845227,"eighty":33.346994,"marketCap":962487213},{"date":"2024-03-15","current":-21.333509,"twenty":-66.578505,"median":19.768672,"eighty":33.340285,"marketCap":861581296},{"date":"2024-03-22","current":-19.044603,"twenty":-65.256476,"median":19.750677,"eighty":33.326155,"marketCap":768437372},{"date":"2024-03-28","current":-9.675437,"twenty":-62.997536,"median":19.698799,"eighty":33.308125,"marketCap":791723353},{"date":"2024-04-05","current":-9.207214,"twenty":-59.816404,"median":19.66723,"eighty":33.292422,"marketCap":752913385},{"date":"2024-04-12","current":-9.012258,"twenty":-55.331691,"median":19.518716,"eighty":33.271713,"marketCap":737389397},{"date":"2024-04-19","current":-8.165436,"twenty":-48.86972,"median":19.383072,"eighty":33.265137,"marketCap":667531454},{"date":"2024-04-26","current":-8.745901,"twenty":-40.72957,"median":19.233857,"eighty":33.253918,"marketCap":714103416},{"date":"2024-05-03","current":-11.320458,"twenty":-38.502528,"median":19.204174,"eighty":33.253564,"marketCap":923677245},{"date":"2024-05-10","current":-10.724218,"twenty":-36.247352,"median":19.152716,"eighty":33.253357,"marketCap":877105283},{"date":"2024-05-17","current":-14.351657,"twenty":-35.35132,"median":19.124907,"eighty":33.247279,"marketCap":1172061042},{"date":"2024-05-24","current":-13.336631,"twenty":-34.63986,"median":18.970779,"eighty":33.238062,"marketCap":1086679112},{"date":"2024-05-31","current":-12.181094,"twenty":-34.016696,"median":18.764597,"eighty":33.220593,"marketCap":993535188},{"date":"2024-06-07","current":-11.624521,"twenty":-32.962063,"median":18.482834,"eighty":33.205489,"marketCap":946963226},{"date":"2024-06-14","current":-11.062959,"twenty":-32.392772,"median":18.317828,"eighty":33.192937,"marketCap":900391264},{"date":"2024-06-21","current":-11.277309,"twenty":-32.281822,"median":18.187597,"eighty":33.172032,"marketCap":915915251},{"date":"2024-06-28","current":-9.561008,"twenty":-32.137432,"median":18.070774,"eighty":33.142087,"marketCap":776199366},{"date":"2024-07-05","current":-9.180562,"twenty":-32.024789,"median":17.913954,"eighty":33.114064,"marketCap":745151391},{"date":"2024-07-12","current":-9.83553,"twenty":-31.679961,"median":17.870579,"eighty":33.108548,"marketCap":799485346},{"date":"2024-07-19","current":-9.357902,"twenty":-31.253881,"median":17.77254,"eighty":33.09242,"marketCap":760675378},{"date":"2024-07-26","current":-9.323264,"twenty":-31.233144,"median":17.704664,"eighty":33.066622,"marketCap":760675378},{"date":"2024-08-02","current":-9.138319,"twenty":-31.167396,"median":17.638048,"eighty":33.056581,"marketCap":745151391},{"date":"2024-08-09","current":-8.510454,"twenty":-31.082857,"median":17.595842,"eighty":33.048717,"marketCap":698579429},{"date":"2024-08-16","current":-8.507148,"twenty":-30.891032,"median":17.44396,"eighty":33.044078,"marketCap":698579429},{"date":"2024-08-23","current":-6.965326,"twenty":-30.6853,"median":17.325062,"eighty":33.041364,"marketCap":574387530},{"date":"2024-08-30","current":-6.73188,"twenty":-30.565484,"median":17.230608,"eighty":33.032651,"marketCap":558863543},{"date":"2024-09-06","current":-4.416481,"twenty":-30.500317,"median":17.130727,"eighty":33.029441,"marketCap":558863543},{"date":"2024-09-13","current":-4.243569,"twenty":-30.354666,"median":17.039852,"eighty":33.027878,"marketCap":535577562},{"date":"2024-09-20","current":-4.157138,"twenty":-30.201495,"median":16.961655,"eighty":33.027154,"marketCap":527815568},{"date":"2024-09-27","current":-6.19843,"twenty":-30.135042,"median":16.877954,"eighty":33.02252,"marketCap":791723353},{"date":"2024-10-04","current":-7.203452,"twenty":-30.097365,"median":16.860945,"eighty":33.021746,"marketCap":915915251},{"date":"2024-10-10","current":-9.802444,"twenty":-29.96778,"median":16.805225,"eighty":33.020127,"marketCap":1238801056},{"date":"2024-10-18","current":-9.561294,"twenty":-29.878993,"median":16.640603,"eighty":33.018047,"marketCap":1201543882},{"date":"2024-10-25","current":-8.820668,"twenty":-29.79353,"median":16.562803,"eighty":33.013181,"marketCap":1108400945},{"date":"2024-11-01","current":-8.814726,"twenty":-29.738592,"median":16.420736,"eighty":33.000751,"marketCap":1108400945},{"date":"2024-11-08","current":-10.34311,"twenty":-29.720023,"median":16.229329,"eighty":32.984306,"marketCap":1294686818},{"date":"2024-11-15","current":-9.3257,"twenty":-29.706316,"median":16.171229,"eighty":32.97689,"marketCap":1154972413},{"date":"2024-11-22","current":-8.577691,"twenty":-29.701975,"median":16.128595,"eighty":32.954055,"marketCap":1061829477},{"date":"2024-11-29","current":-9.336381,"twenty":-29.697054,"median":16.012003,"eighty":32.918015,"marketCap":1154972413},{"date":"2024-12-06","current":-8.830125,"twenty":-29.672129,"median":15.981864,"eighty":32.902857,"marketCap":1089772358},{"date":"2024-12-13","current":-8.923209,"twenty":-29.647644,"median":15.933606,"eighty":32.886278,"marketCap":1099086651},{"date":"2024-12-20","current":-8.659097,"twenty":-29.622261,"median":15.835746,"eighty":32.875605,"marketCap":1061829477},{"date":"2024-12-27","current":-8.209724,"twenty":-29.573874,"median":15.717709,"eighty":32.873327,"marketCap":1005943715},{"date":"2025-01-03","current":-7.06257,"twenty":-29.43167,"median":15.594036,"eighty":32.86445,"marketCap":866229310},{"date":"2025-01-10","current":-7.013201,"twenty":-29.424273,"median":15.541411,"eighty":32.86371,"marketCap":856915016},{"date":"2025-01-17","current":-7.236053,"twenty":-29.351611,"median":15.50201,"eighty":32.854403,"marketCap":884857897},{"date":"2025-01-24","current":-7.190995,"twenty":-29.247051,"median":15.435779,"eighty":32.854363,"marketCap":884857897},{"date":"2025-01-28","current":-7.307493,"twenty":-29.241373,"median":15.383651,"eighty":32.835192,"marketCap":903486485},{"date":"2025-02-07","current":-7.648581,"twenty":-29.219882,"median":15.043745,"eighty":32.801918,"marketCap":940743659},{"date":"2025-02-14","current":-8.561448,"twenty":-29.181143,"median":14.901949,"eighty":32.793191,"marketCap":1052515183},{"date":"2025-02-21","current":-8.156628,"twenty":-29.109325,"median":13.14798,"eighty":32.79012,"marketCap":1006324508},{"date":"2025-02-28","current":-7.997607,"twenty":-29.038461,"median":8.149117,"eighty":32.787343,"marketCap":983453497},{"date":"2025-03-07","current":-7.502508,"twenty":-28.781004,"median":7.756799,"eighty":32.783346,"marketCap":926275968}],"customCompares":[{"symbol":"01942","name":"MOG DIGITECH","items":[{"date":"2020-04-09","value":11.631482,"marketCap":375000000},{"date":"2020-04-17","value":7.74,"marketCap":247500000},{"date":"2020-04-24","value":6.398944,"marketCap":205000000},{"date":"2020-04-29","value":6.842309,"marketCap":220000000},{"date":"2020-05-08","value":7.29093,"marketCap":235000000},{"date":"2020-05-15","value":6.932146,"marketCap":222500000},{"date":"2020-05-22","value":5.310398,"marketCap":170000000},{"date":"2020-05-29","value":5.682347,"marketCap":182500000},{"date":"2020-06-05","value":5.806177,"marketCap":190000000},{"date":"2020-06-12","value":6.111741,"marketCap":200000000},{"date":"2020-06-19","value":7.575696,"marketCap":247500000},{"date":"2020-06-26","value":7.977268,"marketCap":260000000},{"date":"2020-07-03","value":15.474957,"marketCap":305000000},{"date":"2020-07-10","value":15.135127,"marketCap":300000000},{"date":"2020-07-17","value":16.394659,"marketCap":325000000},{"date":"2020-07-24","value":17.177157,"marketCap":340000000},{"date":"2020-07-31","value":18.312584,"marketCap":365000000},{"date":"2020-08-07","value":18.572943,"marketCap":375000000},{"date":"2020-08-14","value":17.364409,"marketCap":350000000},{"date":"2020-08-21","value":15.835746,"marketCap":320000000},{"date":"2020-08-28","value":17.237095,"marketCap":350000000},{"date":"2020-09-04","value":15.969526,"marketCap":325000000},{"date":"2020-09-11","value":15.981864,"marketCap":325000000},{"date":"2020-09-18","value":16.809792,"marketCap":345000000},{"date":"2020-09-25","value":17.544996,"marketCap":355000000},{"date":"2020-09-30","value":19.187553,"marketCap":390000000},{"date":"2020-10-09","value":18.117337,"marketCap":370000000},{"date":"2020-10-16","value":20.380083,"marketCap":415000000},{"date":"2020-10-23","value":19.686171,"marketCap":400000000},{"date":"2020-10-30","value":15.515271,"marketCap":315000000},{"date":"2020-11-06","value":17.825048,"marketCap":365000000},{"date":"2020-11-13","value":17.325062,"marketCap":355000000},{"date":"2020-11-20","value":17.645002,"marketCap":365000000},{"date":"2020-11-27","value":21.043239,"marketCap":350000000},{"date":"2020-12-04","value":21.028056,"marketCap":350000000},{"date":"2020-12-11","value":19.506112,"marketCap":325000000},{"date":"2020-12-18","value":19.126582,"marketCap":320000000},{"date":"2020-12-24","value":19.228139,"marketCap":320000000},{"date":"2020-12-31","value":21.101851,"marketCap":355000000},{"date":"2021-01-08","value":21.171938,"marketCap":355000000},{"date":"2021-01-15","value":19.711427,"marketCap":330000000},{"date":"2021-01-22","value":20.33529,"marketCap":340000000},{"date":"2021-01-29","value":20.926361,"marketCap":350000000},{"date":"2021-02-05","value":23.467237,"marketCap":390000000},{"date":"2021-02-11","value":23.889971,"marketCap":400000000},{"date":"2021-02-19","value":23.305496,"marketCap":390000000},{"date":"2021-02-26","value":23.077298,"marketCap":385000000},{"date":"2021-03-05","value":28.3713,"marketCap":470000000},{"date":"2021-03-12","value":36.72198,"marketCap":605000000},{"date":"2021-03-19","value":32.789905,"marketCap":540000000},{"date":"2021-03-26","value":30.927602,"marketCap":505000000},{"date":"2021-04-01","value":34.828729,"marketCap":570000000},{"date":"2021-04-09","value":28.292599,"marketCap":465000000},{"date":"2021-04-16","value":27.711297,"marketCap":455000000},{"date":"2021-04-23","value":28.793562,"marketCap":475000000},{"date":"2021-04-30","value":28.421301,"marketCap":470000000},{"date":"2021-05-07","value":27.931633,"marketCap":460000000},{"date":"2021-05-14","value":24.976237,"marketCap":410000000},{"date":"2021-05-21","value":27.534473,"marketCap":450000000},{"date":"2021-05-28","value":26.889852,"marketCap":440000000},{"date":"2021-06-04","value":25.909778,"marketCap":425000000},{"date":"2021-06-11","value":26.424154,"marketCap":435000000},{"date":"2021-06-18","value":25.791596,"marketCap":420000000},{"date":"2021-06-25","value":27.615755,"marketCap":450000000},{"date":"2021-07-02","value":23.789611,"marketCap":440000000},{"date":"2021-07-09","value":23.653484,"marketCap":435000000},{"date":"2021-07-16","value":24.565963,"marketCap":450000000},{"date":"2021-07-23","value":24.964106,"marketCap":455000000},{"date":"2021-07-30","value":24.926275,"marketCap":455000000},{"date":"2021-08-06","value":26.535454,"marketCap":485000000},{"date":"2021-08-13","value":25.233375,"marketCap":460000000},{"date":"2021-08-20","value":25.499966,"marketCap":465000000},{"date":"2021-08-27","value":25.754951,"marketCap":475000000},{"date":"2021-09-03","value":25.273468,"marketCap":470000000},{"date":"2021-09-10","value":24.935215,"marketCap":465000000},{"date":"2021-09-17","value":23.773248,"marketCap":440000000},{"date":"2021-09-24","value":24.947765,"marketCap":460000000},{"date":"2021-09-30","value":24.636874,"marketCap":455000000},{"date":"2021-10-08","value":25.681561,"marketCap":475000000},{"date":"2021-10-15","value":26.402223,"marketCap":490000000},{"date":"2021-10-22","value":25.598631,"marketCap":475000000},{"date":"2021-10-29","value":24.983024,"marketCap":465000000},{"date":"2021-11-05","value":25.31523,"marketCap":470000000},{"date":"2021-11-12","value":25.598111,"marketCap":475000000},{"date":"2021-11-19","value":24.370854,"marketCap":450000000},{"date":"2021-11-26","value":29.352007,"marketCap":535000000},{"date":"2021-12-03","value":34.907855,"marketCap":580000000},{"date":"2021-12-10","value":34.547936,"marketCap":575000000},{"date":"2021-12-17","value":33.06871,"marketCap":550000000},{"date":"2021-12-24","value":33.337496,"marketCap":555000000},{"date":"2021-12-31","value":33.265137,"marketCap":555000000},{"date":"2022-01-07","value":32.790263,"marketCap":545000000},{"date":"2022-01-14","value":33.019177,"marketCap":550000000},{"date":"2022-01-21","value":33.243247,"marketCap":555000000},{"date":"2022-01-28","value":33.028059,"marketCap":550000000},{"date":"2022-02-04","value":33.044257,"marketCap":550000000},{"date":"2022-02-11","value":32.977648,"marketCap":550000000},{"date":"2022-02-18","value":33.114806,"marketCap":555000000},{"date":"2022-02-25","value":33.033367,"marketCap":555000000},{"date":"2022-03-04","value":32.723234,"marketCap":550000000},{"date":"2022-03-11","value":32.772717,"marketCap":550000000},{"date":"2022-03-18","value":32.903912,"marketCap":550000000},{"date":"2022-03-25","value":33.201648,"marketCap":555000000},{"date":"2022-04-01","value":34.357238,"marketCap":575000000},{"date":"2022-04-08","value":37.627276,"marketCap":630000000},{"date":"2022-04-14","value":41.877352,"marketCap":700000000},{"date":"2022-04-22","value":48.161789,"marketCap":790000000},{"date":"2022-04-29","value":51.118273,"marketCap":825000000},{"date":"2022-05-06","value":52.796062,"marketCap":845000000},{"date":"2022-05-13","value":52.803638,"marketCap":830000000},{"date":"2022-05-20","value":53.327783,"marketCap":850000000},{"date":"2022-05-27","value":52.746155,"marketCap":840000000},{"date":"2022-06-02","value":52.464574,"marketCap":840000000},{"date":"2022-06-10","value":54.077285,"marketCap":860000000},{"date":"2022-06-17","value":52.248153,"marketCap":830000000},{"date":"2022-06-24","value":53.294957,"marketCap":850000000},{"date":"2022-06-30","value":47.750617,"marketCap":860000000},{"date":"2022-07-08","value":47.697601,"marketCap":855000000},{"date":"2022-07-15","value":47.934797,"marketCap":855000000},{"date":"2022-07-22","value":48.852175,"marketCap":870000000},{"date":"2022-07-29","value":48.206758,"marketCap":860000000},{"date":"2022-08-05","value":49.380492,"marketCap":880000000},{"date":"2022-08-12","value":49.921008,"marketCap":890000000},{"date":"2022-08-19","value":56.955023,"marketCap":1010000000},{"date":"2022-08-26","value":83.113142,"marketCap":1475000000},{"date":"2022-09-02","value":84.077858,"marketCap":1490000000},{"date":"2022-09-09","value":98.453454,"marketCap":1737079134},{"date":"2022-09-16","value":98.120064,"marketCap":1713119422},{"date":"2022-09-23","value":104.708968,"marketCap":1814948199},{"date":"2022-09-30","value":105.911714,"marketCap":1808958271},{"date":"2022-10-07","value":108.825067,"marketCap":1856877695},{"date":"2022-10-14","value":112.228121,"marketCap":1892817263},{"date":"2022-10-21","value":112.994051,"marketCap":1892817263},{"date":"2022-10-28","value":111.9032,"marketCap":1880837407},{"date":"2022-11-04","value":112.318832,"marketCap":1880837407},{"date":"2022-11-11","value":107.391095,"marketCap":1838907911},{"date":"2022-11-18","value":104.85957,"marketCap":1826928055},{"date":"2022-11-25","value":-29.73738,"marketCap":1820938127},{"date":"2022-12-02","value":-29.232856,"marketCap":1820938127},{"date":"2022-12-09","value":-30.392959,"marketCap":1910787047},{"date":"2022-12-16","value":-29.700031,"marketCap":1862867623},{"date":"2022-12-23","value":-35.037035,"marketCap":2198303594},{"date":"2022-12-30","value":-87.720215,"marketCap":5570633086},{"date":"2023-01-06","value":-75.531187,"marketCap":4845851792},{"date":"2023-01-13","value":-68.250631,"marketCap":4462496397},{"date":"2023-01-20","value":-127.703035,"marketCap":8278080565},{"date":"2023-01-27","value":-129.155085,"marketCap":8373919413},{"date":"2023-02-03","value":-128.489717,"marketCap":8373919413},{"date":"2023-02-10","value":-129.266461,"marketCap":8373919413},{"date":"2023-02-17","value":-130.500819,"marketCap":8373919413},{"date":"2023-02-24","value":-142.667796,"marketCap":9042722613},{"date":"2023-03-03","value":-171.970207,"marketCap":10970284372},{"date":"2023-03-10","value":-166.915565,"marketCap":10569248033},{"date":"2023-03-17","value":-189.1928,"marketCap":12095773453},{"date":"2023-03-24","value":-187.245348,"marketCap":12108710109},{"date":"2023-03-31","value":-235.858284,"marketCap":15135887637},{"date":"2023-04-06","value":-291.483072,"marketCap":18693468064},{"date":"2023-04-14","value":-272.555,"marketCap":17496827375},{"date":"2023-04-21","value":-279.248016,"marketCap":17917268698},{"date":"2023-04-28","value":-294.546687,"marketCap":18758151345},{"date":"2023-05-05","value":-486.72741,"marketCap":31047974640},{"date":"2023-05-12","value":-582.187547,"marketCap":24385596748},{"date":"2023-05-18","value":-572.668847,"marketCap":23803447224},{"date":"2023-05-25","value":-564.912705,"marketCap":23285980980},{"date":"2023-06-02","value":-867.961542,"marketCap":35575804275},{"date":"2023-06-09","value":-836.027346,"marketCap":34217455384},{"date":"2023-06-16","value":-1237.04974,"marketCap":50388275509},{"date":"2023-06-23","value":-1356.4017,"marketCap":54948446784},{"date":"2023-06-30","value":-1463.848959,"marketCap":58764760334},{"date":"2023-07-07","value":-1522.408098,"marketCap":60996333511},{"date":"2023-07-14","value":-1533.182462,"marketCap":62289999121},{"date":"2023-07-21","value":-1511.549881,"marketCap":61125700072},{"date":"2023-07-28","value":-1514.770767,"marketCap":61190383353},{"date":"2023-08-04","value":-1567.407974,"marketCap":63421956530},{"date":"2023-08-11","value":-1026.489394,"marketCap":41300274599},{"date":"2023-08-18","value":-1565.815781,"marketCap":62548732243},{"date":"2023-08-25","value":-1585.273799,"marketCap":63357273249},{"date":"2023-09-01","value":-644.704032,"marketCap":25873312200},{"date":"2023-09-08","value":-546.371814,"marketCap":21668898967},{"date":"2023-09-15","value":-1274.499544,"marketCap":50938083393},{"date":"2023-09-22","value":-225.947187,"marketCap":8990975989},{"date":"2023-09-29","value":-238.21769,"marketCap":9495505577},{"date":"2023-10-06","value":-157.805537,"marketCap":6287214864},{"date":"2023-10-13","value":-97.556551,"marketCap":3880996830},{"date":"2023-10-20","value":-65.463754,"marketCap":2600267876},{"date":"2023-10-27","value":-34.375077,"marketCap":1364817218},{"date":"2023-11-03","value":-29.247051,"marketCap":1164299049},{"date":"2023-11-10","value":-19.827145,"marketCap":789136022},{"date":"2023-11-17","value":-31.246599,"marketCap":1254855641},{"date":"2023-11-24","value":-29.873209,"marketCap":1209577345},{"date":"2023-12-01","value":-29.43167,"marketCap":1196640689},{"date":"2023-12-08","value":-28.273223,"marketCap":1144894064},{"date":"2023-12-15","value":-26.205071,"marketCap":1067274128},{"date":"2023-12-22","value":-23.838714,"marketCap":970249207},{"date":"2023-12-29","value":-25.451185,"marketCap":1041400816},{"date":"2024-01-05","value":-25.154342,"marketCap":1021995831},{"date":"2024-01-12","value":-24.345358,"marketCap":989654191},{"date":"2024-01-19","value":-22.1481,"marketCap":899097598},{"date":"2024-01-26","value":-25.11394,"marketCap":1015527503},{"date":"2024-02-02","value":-22.903681,"marketCap":924970911},{"date":"2024-02-09","value":-21.994536,"marketCap":892629270},{"date":"2024-02-16","value":-26.196523,"marketCap":1063393131},{"date":"2024-02-23","value":-24.989751,"marketCap":1009059175},{"date":"2024-03-01","value":-25.166284,"marketCap":1016821169},{"date":"2024-03-08","value":-23.810932,"marketCap":962487213},{"date":"2024-03-15","value":-21.333509,"marketCap":861581296},{"date":"2024-03-22","value":-19.044603,"marketCap":768437372},{"date":"2024-03-28","value":-9.675437,"marketCap":791723353},{"date":"2024-04-05","value":-9.207214,"marketCap":752913385},{"date":"2024-04-12","value":-9.012258,"marketCap":737389397},{"date":"2024-04-19","value":-8.165436,"marketCap":667531454},{"date":"2024-04-26","value":-8.745901,"marketCap":714103416},{"date":"2024-05-03","value":-11.320458,"marketCap":923677245},{"date":"2024-05-10","value":-10.724218,"marketCap":877105283},{"date":"2024-05-17","value":-14.351657,"marketCap":1172061042},{"date":"2024-05-24","value":-13.336631,"marketCap":1086679112},{"date":"2024-05-31","value":-12.181094,"marketCap":993535188},{"date":"2024-06-07","value":-11.624521,"marketCap":946963226},{"date":"2024-06-14","value":-11.062959,"marketCap":900391264},{"date":"2024-06-21","value":-11.277309,"marketCap":915915251},{"date":"2024-06-28","value":-9.561008,"marketCap":776199366},{"date":"2024-07-05","value":-9.180562,"marketCap":745151391},{"date":"2024-07-12","value":-9.83553,"marketCap":799485346},{"date":"2024-07-19","value":-9.357902,"marketCap":760675378},{"date":"2024-07-26","value":-9.323264,"marketCap":760675378},{"date":"2024-08-02","value":-9.138319,"marketCap":745151391},{"date":"2024-08-09","value":-8.510454,"marketCap":698579429},{"date":"2024-08-16","value":-8.507148,"marketCap":698579429},{"date":"2024-08-23","value":-6.965326,"marketCap":574387530},{"date":"2024-08-30","value":-6.73188,"marketCap":558863543},{"date":"2024-09-06","value":-4.416481,"marketCap":558863543},{"date":"2024-09-13","value":-4.243569,"marketCap":535577562},{"date":"2024-09-20","value":-4.157138,"marketCap":527815568},{"date":"2024-09-27","value":-6.19843,"marketCap":791723353},{"date":"2024-10-04","value":-7.203452,"marketCap":915915251},{"date":"2024-10-10","value":-9.802444,"marketCap":1238801056},{"date":"2024-10-18","value":-9.561294,"marketCap":1201543882},{"date":"2024-10-25","value":-8.820668,"marketCap":1108400945},{"date":"2024-11-01","value":-8.814726,"marketCap":1108400945},{"date":"2024-11-08","value":-10.34311,"marketCap":1294686818},{"date":"2024-11-15","value":-9.3257,"marketCap":1154972413},{"date":"2024-11-22","value":-8.577691,"marketCap":1061829477},{"date":"2024-11-29","value":-9.336381,"marketCap":1154972413},{"date":"2024-12-06","value":-8.830125,"marketCap":1089772358},{"date":"2024-12-13","value":-8.923209,"marketCap":1099086651},{"date":"2024-12-20","value":-8.659097,"marketCap":1061829477},{"date":"2024-12-27","value":-8.209724,"marketCap":1005943715},{"date":"2025-01-03","value":-7.06257,"marketCap":866229310},{"date":"2025-01-10","value":-7.013201,"marketCap":856915016},{"date":"2025-01-17","value":-7.236053,"marketCap":884857897},{"date":"2025-01-24","value":-7.190995,"marketCap":884857897},{"date":"2025-01-28","value":-7.307493,"marketCap":903486485},{"date":"2025-02-07","value":-7.648581,"marketCap":940743659},{"date":"2025-02-14","value":-8.561448,"marketCap":1052515183},{"date":"2025-02-21","value":-8.156628,"marketCap":1006324508},{"date":"2025-02-28","value":-7.997607,"marketCap":983453497},{"date":"2025-03-07","value":-7.502508,"marketCap":926275968}]},{"symbol":"00856","name":"VSTECS","items":[{"date":"2020-03-13","value":6.183929,"marketCap":4766961753},{"date":"2020-03-20","value":6.051955,"marketCap":4665227813},{"date":"2020-03-27","value":6.453099,"marketCap":5226674392},{"date":"2020-04-03","value":6.362236,"marketCap":5153080592},{"date":"2020-04-09","value":6.416002,"marketCap":5196627752},{"date":"2020-04-17","value":6.487689,"marketCap":5254690632},{"date":"2020-04-24","value":6.326393,"marketCap":5124049152},{"date":"2020-04-29","value":6.451845,"marketCap":5225659192},{"date":"2020-05-08","value":6.451845,"marketCap":5225659192},{"date":"2020-05-15","value":6.39808,"marketCap":5182112032},{"date":"2020-05-22","value":6.326393,"marketCap":5124049152},{"date":"2020-05-29","value":6.20094,"marketCap":5022439113},{"date":"2020-06-05","value":6.344315,"marketCap":5138564872},{"date":"2020-06-12","value":6.272627,"marketCap":5080501993},{"date":"2020-06-19","value":6.451845,"marketCap":5225659192},{"date":"2020-06-26","value":7.079108,"marketCap":5733709392},{"date":"2020-07-03","value":7.976516,"marketCap":6460563391},{"date":"2020-07-10","value":8.06614,"marketCap":6533153991},{"date":"2020-07-17","value":7.546322,"marketCap":6112128511},{"date":"2020-07-24","value":8.173689,"marketCap":6620262710},{"date":"2020-07-31","value":8.191613,"marketCap":6634780830},{"date":"2020-08-07","value":8.06614,"marketCap":6533153991},{"date":"2020-08-14","value":8.173689,"marketCap":6620262710},{"date":"2020-08-21","value":8.084065,"marketCap":6547672110},{"date":"2020-08-28","value":7.61129,"marketCap":6387972791},{"date":"2020-09-04","value":8.35512,"marketCap":7012251950},{"date":"2020-09-11","value":8.649193,"marketCap":7259059990},{"date":"2020-09-18","value":10.223346,"marketCap":8580208908},{"date":"2020-09-25","value":9.029757,"marketCap":7578458629},{"date":"2020-09-30","value":8.908669,"marketCap":7476831789},{"date":"2020-10-09","value":9.202741,"marketCap":7723639829},{"date":"2020-10-16","value":9.133548,"marketCap":7665567349},{"date":"2020-10-23","value":8.804878,"marketCap":7389723069},{"date":"2020-10-30","value":8.389717,"marketCap":7041288190},{"date":"2020-11-06","value":9.134667,"marketCap":7666507189},{"date":"2020-11-13","value":9.551866,"marketCap":8016651828},{"date":"2020-11-20","value":9.880644,"marketCap":8292587308},{"date":"2020-11-27","value":11.766791,"marketCap":9875585586},{"date":"2020-12-04","value":11.435808,"marketCap":9597799186},{"date":"2020-12-11","value":11.19323,"marketCap":9394209507},{"date":"2020-12-18","value":10.829364,"marketCap":9088824987},{"date":"2020-12-24","value":11.210557,"marketCap":9408751627},{"date":"2020-12-31","value":11.021779,"marketCap":9250314707},{"date":"2021-01-08","value":12.234868,"marketCap":10268431105},{"date":"2021-01-15","value":12.269528,"marketCap":10297520145},{"date":"2021-01-22","value":12.379632,"marketCap":10389928065},{"date":"2021-01-29","value":11.755449,"marketCap":9866066146},{"date":"2021-02-05","value":12.570355,"marketCap":10549996985},{"date":"2021-02-11","value":14.911041,"marketCap":12514479182},{"date":"2021-02-19","value":14.737657,"marketCap":12368961983},{"date":"2021-02-26","value":12.06754,"marketCap":10127997106},{"date":"2021-03-05","value":11.63408,"marketCap":9764204106},{"date":"2021-03-12","value":11.807464,"marketCap":9909721306},{"date":"2021-03-19","value":12.050202,"marketCap":10113445386},{"date":"2021-03-26","value":9.718594,"marketCap":10375376345},{"date":"2021-04-01","value":9.950313,"marketCap":10622755585},{"date":"2021-04-09","value":9.718594,"marketCap":10375376345},{"date":"2021-04-16","value":9.800377,"marketCap":10462686665},{"date":"2021-04-23","value":9.854899,"marketCap":10520893545},{"date":"2021-04-30","value":10.481905,"marketCap":11190272664},{"date":"2021-05-07","value":9.882161,"marketCap":10549996985},{"date":"2021-05-14","value":9.664072,"marketCap":10317169465},{"date":"2021-05-21","value":9.882161,"marketCap":10549996985},{"date":"2021-05-28","value":10.331969,"marketCap":11030203744},{"date":"2021-06-04","value":9.39146,"marketCap":10026135066},{"date":"2021-06-11","value":9.268785,"marketCap":9895169586},{"date":"2021-06-18","value":8.887129,"marketCap":9487721426},{"date":"2021-06-25","value":8.90076,"marketCap":9502273146},{"date":"2021-07-02","value":9.091588,"marketCap":9705997226},{"date":"2021-07-09","value":9.159741,"marketCap":9778755826},{"date":"2021-07-16","value":8.873499,"marketCap":9473169706},{"date":"2021-07-23","value":8.328276,"marketCap":8891100907},{"date":"2021-07-30","value":8.450951,"marketCap":9022066387},{"date":"2021-08-06","value":8.66904,"marketCap":9254893907},{"date":"2021-08-13","value":8.450951,"marketCap":9022066387},{"date":"2021-08-20","value":8.273754,"marketCap":8832894027},{"date":"2021-08-27","value":7.787128,"marketCap":10055238506},{"date":"2021-09-03","value":7.93363,"marketCap":10244410865},{"date":"2021-09-10","value":8.023785,"marketCap":10360824625},{"date":"2021-09-17","value":8.080132,"marketCap":10433583225},{"date":"2021-09-24","value":7.944899,"marketCap":10258962585},{"date":"2021-09-30","value":7.899822,"marketCap":10200755705},{"date":"2021-10-08","value":8.057593,"marketCap":10404479785},{"date":"2021-10-15","value":8.215364,"marketCap":10608203865},{"date":"2021-10-22","value":8.170287,"marketCap":10549996985},{"date":"2021-10-29","value":8.305519,"marketCap":10724617625},{"date":"2021-11-05","value":8.159017,"marketCap":10535445265},{"date":"2021-11-12","value":8.654869,"marketCap":11175720944},{"date":"2021-11-19","value":8.553445,"marketCap":11044755464},{"date":"2021-11-26","value":7.989977,"marketCap":10317169465},{"date":"2021-12-03","value":7.787128,"marketCap":10055238506},{"date":"2021-12-10","value":8.012516,"marketCap":10346272905},{"date":"2021-12-17","value":7.843475,"marketCap":10127997106},{"date":"2021-12-24","value":7.888553,"marketCap":10186203986},{"date":"2021-12-31","value":8.237903,"marketCap":10637307305},{"date":"2022-01-07","value":7.944899,"marketCap":10258962585},{"date":"2022-01-14","value":7.978707,"marketCap":10302617745},{"date":"2022-01-21","value":8.023785,"marketCap":10360824625},{"date":"2022-01-28","value":8.452021,"marketCap":10913789985},{"date":"2022-02-04","value":8.846448,"marketCap":11423100184},{"date":"2022-02-11","value":9.116913,"marketCap":11772341463},{"date":"2022-02-18","value":9.083105,"marketCap":11728686303},{"date":"2022-02-25","value":9.184529,"marketCap":11859651783},{"date":"2022-03-04","value":8.902795,"marketCap":11495858784},{"date":"2022-03-11","value":8.767563,"marketCap":11321238144},{"date":"2022-03-18","value":8.767563,"marketCap":11321238144},{"date":"2022-03-25","value":8.482798,"marketCap":11146617504},{"date":"2022-04-01","value":7.884751,"marketCap":10360767665},{"date":"2022-04-08","value":7.884751,"marketCap":10360767665},{"date":"2022-04-14","value":7.807179,"marketCap":10258835685},{"date":"2022-04-22","value":7.641068,"marketCap":10040562586},{"date":"2022-04-29","value":7.530328,"marketCap":9895047186},{"date":"2022-05-06","value":7.275626,"marketCap":9560361766},{"date":"2022-05-13","value":6.920221,"marketCap":9093349987},{"date":"2022-05-20","value":7.030944,"marketCap":9238843587},{"date":"2022-05-27","value":6.886691,"marketCap":9049291387},{"date":"2022-06-02","value":6.798116,"marketCap":8932901787},{"date":"2022-06-10","value":6.686846,"marketCap":8786689987},{"date":"2022-06-17","value":6.974422,"marketCap":9164572187},{"date":"2022-06-24","value":6.71871,"marketCap":8828560047},{"date":"2022-06-30","value":6.949863,"marketCap":9132300627},{"date":"2022-07-08","value":6.726799,"marketCap":8839189107},{"date":"2022-07-15","value":6.715384,"marketCap":8824189647},{"date":"2022-07-22","value":6.980902,"marketCap":9173086767},{"date":"2022-07-29","value":6.637942,"marketCap":8722427988},{"date":"2022-08-05","value":6.08478,"marketCap":7995558989},{"date":"2022-08-12","value":5.808199,"marketCap":7632124489},{"date":"2022-08-19","value":6.106906,"marketCap":8024633748},{"date":"2022-08-26","value":6.576282,"marketCap":7704811389},{"date":"2022-09-02","value":6.302359,"marketCap":7383881589},{"date":"2022-09-09","value":6.374708,"marketCap":7468646149},{"date":"2022-09-16","value":6.050111,"marketCap":7088346390},{"date":"2022-09-23","value":5.623697,"marketCap":6588756710},{"date":"2022-09-30","value":5.448964,"marketCap":6384039191},{"date":"2022-10-07","value":5.238436,"marketCap":6137383131},{"date":"2022-10-14","value":5.06506,"marketCap":5934254611},{"date":"2022-10-21","value":5.12698,"marketCap":6006800511},{"date":"2022-10-28","value":4.582084,"marketCap":5368396592},{"date":"2022-11-04","value":5.12698,"marketCap":6006800511},{"date":"2022-11-11","value":5.027908,"marketCap":5890727071},{"date":"2022-11-18","value":5.040292,"marketCap":5905236251},{"date":"2022-11-25","value":4.792612,"marketCap":5615052652},{"date":"2022-12-02","value":5.362276,"marketCap":6282474931},{"date":"2022-12-09","value":5.510884,"marketCap":6456585091},{"date":"2022-12-16","value":5.300356,"marketCap":6209929031},{"date":"2022-12-23","value":5.325124,"marketCap":6238947391},{"date":"2022-12-30","value":5.572804,"marketCap":6529130991},{"date":"2023-01-06","value":5.969093,"marketCap":6993424750},{"date":"2023-01-13","value":5.993861,"marketCap":7022443110},{"date":"2023-01-20","value":6.031013,"marketCap":7065970650},{"date":"2023-01-27","value":6.055781,"marketCap":7094989010},{"date":"2023-02-03","value":6.018629,"marketCap":7051461470},{"date":"2023-02-10","value":5.944325,"marketCap":6964406390},{"date":"2023-02-17","value":5.634724,"marketCap":6601676890},{"date":"2023-02-24","value":5.733796,"marketCap":6717750330},{"date":"2023-03-03","value":5.882405,"marketCap":6891860490},{"date":"2023-03-10","value":5.56042,"marketCap":6514621811},{"date":"2023-03-17","value":5.597572,"marketCap":6558149350},{"date":"2023-03-24","value":8.302836,"marketCap":6833823770},{"date":"2023-03-31","value":8.108927,"marketCap":6674222790},{"date":"2023-04-06","value":7.950274,"marketCap":6543640170},{"date":"2023-04-14","value":7.826878,"marketCap":6442075911},{"date":"2023-04-21","value":7.5272,"marketCap":6195419851},{"date":"2023-04-28","value":7.932646,"marketCap":6529130991},{"date":"2023-05-05","value":7.668225,"marketCap":6311493291},{"date":"2023-05-12","value":7.650596,"marketCap":6296984111},{"date":"2023-05-19","value":7.738737,"marketCap":6369530011},{"date":"2023-05-25","value":7.315663,"marketCap":6021309691},{"date":"2023-06-02","value":7.174638,"marketCap":5905236251},{"date":"2023-06-09","value":7.137561,"marketCap":5874719391},{"date":"2023-06-16","value":7.331421,"marketCap":6034279671},{"date":"2023-06-23","value":7.101334,"marketCap":5844902431},{"date":"2023-06-30","value":7.099033,"marketCap":5843008331},{"date":"2023-07-07","value":7.116649,"marketCap":5857507111},{"date":"2023-07-14","value":7.363265,"marketCap":6060490031},{"date":"2023-07-21","value":6.958109,"marketCap":5727018092},{"date":"2023-07-28","value":7.041793,"marketCap":5795895992},{"date":"2023-08-04","value":6.900958,"marketCap":5679978072},{"date":"2023-08-11","value":6.861465,"marketCap":5647472992},{"date":"2023-08-18","value":6.83054,"marketCap":5622019112},{"date":"2023-08-25","value":6.953373,"marketCap":5719497292},{"date":"2023-09-01","value":7.180225,"marketCap":5906093751},{"date":"2023-09-08","value":7.33268,"marketCap":6031496331},{"date":"2023-09-15","value":7.431954,"marketCap":6113153691},{"date":"2023-09-22","value":7.463352,"marketCap":6138980491},{"date":"2023-09-29","value":7.72546,"marketCap":6354576791},{"date":"2023-10-06","value":7.335243,"marketCap":6033604271},{"date":"2023-10-13","value":7.335243,"marketCap":6033604271},{"date":"2023-10-20","value":7.101077,"marketCap":5840990991},{"date":"2023-10-27","value":7.003392,"marketCap":5760639992},{"date":"2023-11-03","value":7.001495,"marketCap":5759079992},{"date":"2023-11-10","value":6.808387,"marketCap":5600238492},{"date":"2023-11-17","value":6.825889,"marketCap":5614634992},{"date":"2023-11-24","value":6.825301,"marketCap":5614151392},{"date":"2023-12-01","value":6.767398,"marketCap":5566522852},{"date":"2023-12-08","value":6.887688,"marketCap":5665467832},{"date":"2023-12-15","value":7.371802,"marketCap":6063675791},{"date":"2023-12-22","value":7.511552,"marketCap":6178626991},{"date":"2023-12-29","value":7.686239,"marketCap":6322315991},{"date":"2024-01-05","value":7.773583,"marketCap":6394160491},{"date":"2024-01-12","value":7.825989,"marketCap":6437267191},{"date":"2024-01-19","value":7.563958,"marketCap":6221733691},{"date":"2024-01-26","value":7.703708,"marketCap":6336684891},{"date":"2024-02-02","value":7.319396,"marketCap":6020569091},{"date":"2024-02-09","value":7.511552,"marketCap":6178626991},{"date":"2024-02-16","value":7.494083,"marketCap":6164258091},{"date":"2024-02-23","value":7.616364,"marketCap":6264840391},{"date":"2024-03-01","value":7.109771,"marketCap":5848142291},{"date":"2024-03-08","value":6.98749,"marketCap":5747559992},{"date":"2024-03-15","value":7.109771,"marketCap":5848142291},{"date":"2024-03-22","value":6.467332,"marketCap":5963093491},{"date":"2024-03-28","value":6.529668,"marketCap":6020569091},{"date":"2024-04-05","value":7.44912,"marketCap":6868334190},{"date":"2024-04-12","value":7.433536,"marketCap":6853965290},{"date":"2024-04-19","value":7.277696,"marketCap":6710276290},{"date":"2024-04-26","value":7.791966,"marketCap":7184449990},{"date":"2024-05-03","value":7.932222,"marketCap":7313770089},{"date":"2024-05-10","value":7.947806,"marketCap":7328138989},{"date":"2024-05-17","value":7.558207,"marketCap":6968916490},{"date":"2024-05-24","value":7.509166,"marketCap":6923698630},{"date":"2024-05-31","value":7.182003,"marketCap":6622043710},{"date":"2024-06-07","value":7.010632,"marketCap":6464033991},{"date":"2024-06-14","value":7.010632,"marketCap":6464033991},{"date":"2024-06-21","value":6.963894,"marketCap":6420940431},{"date":"2024-06-28","value":6.901578,"marketCap":6363482351},{"date":"2024-07-05","value":6.64805,"marketCap":6129721631},{"date":"2024-07-12","value":6.690271,"marketCap":6168650991},{"date":"2024-07-19","value":6.425772,"marketCap":5924774091},{"date":"2024-07-26","value":6.534684,"marketCap":6025193991},{"date":"2024-08-02","value":6.736948,"marketCap":6211688091},{"date":"2024-08-09","value":6.70583,"marketCap":6182996691},{"date":"2024-08-16","value":6.70583,"marketCap":6182996691},{"date":"2024-08-23","value":6.965328,"marketCap":6082576791},{"date":"2024-08-30","value":7.063894,"marketCap":6168650991},{"date":"2024-09-06","value":7.293881,"marketCap":6369490791},{"date":"2024-09-13","value":6.866762,"marketCap":5996502591},{"date":"2024-09-20","value":6.817479,"marketCap":5953465491},{"date":"2024-09-27","value":7.408874,"marketCap":6469910690},{"date":"2024-10-04","value":8.21383,"marketCap":7172849990},{"date":"2024-10-10","value":7.761573,"marketCap":6777910250},{"date":"2024-10-18","value":7.482616,"marketCap":6534306710},{"date":"2024-10-25","value":7.285705,"marketCap":6362351271},{"date":"2024-11-01","value":7.432309,"marketCap":6490375610},{"date":"2024-11-08","value":7.530751,"marketCap":6576340850},{"date":"2024-11-15","value":8.072177,"marketCap":7049149670},{"date":"2024-11-22","value":8.198611,"marketCap":7159559990},{"date":"2024-11-29","value":8.280597,"marketCap":7231155589},{"date":"2024-12-06","value":8.805308,"marketCap":7689367429},{"date":"2024-12-13","value":8.788911,"marketCap":7675048309},{"date":"2024-12-20","value":8.526555,"marketCap":7445942389},{"date":"2024-12-27","value":8.592144,"marketCap":7503218869},{"date":"2025-01-03","value":8.116625,"marketCap":7087964390},{"date":"2025-01-10","value":7.706694,"marketCap":6729986390},{"date":"2025-01-17","value":7.805078,"marketCap":6815901110},{"date":"2025-01-24","value":8.034639,"marketCap":7016368790},{"date":"2025-01-28","value":7.739489,"marketCap":6758624630},{"date":"2025-02-07","value":8.2642,"marketCap":7216836469},{"date":"2025-02-14","value":10.079094,"marketCap":8801720087},{"date":"2025-02-21","value":13.619069,"marketCap":11893055923},{"date":"2025-02-28","value":9.652986,"marketCap":8429614848},{"date":"2025-03-07","value":10.505202,"marketCap":9173825327}]},{"symbol":"01184","name":"S.A.S. DRAGON","items":[{"date":"2020-03-13","value":5.598244,"marketCap":1514526604},{"date":"2020-03-20","value":5.621377,"marketCap":1520784979},{"date":"2020-03-27","value":5.528845,"marketCap":1495751481},{"date":"2020-04-03","value":6.352739,"marketCap":1502009856},{"date":"2020-04-09","value":6.352739,"marketCap":1502009856},{"date":"2020-04-17","value":6.352739,"marketCap":1502009856},{"date":"2020-04-24","value":6.352739,"marketCap":1502009856},{"date":"2020-04-29","value":6.352739,"marketCap":1502009856},{"date":"2020-05-08","value":6.2998,"marketCap":1489493107},{"date":"2020-05-15","value":6.458618,"marketCap":1527043353},{"date":"2020-05-22","value":6.564497,"marketCap":1552076851},{"date":"2020-05-29","value":6.24686,"marketCap":1476976358},{"date":"2020-06-05","value":6.035102,"marketCap":1426909363},{"date":"2020-06-12","value":6.326269,"marketCap":1495751481},{"date":"2020-06-19","value":6.379209,"marketCap":1508268230},{"date":"2020-06-26","value":6.140981,"marketCap":1451942860},{"date":"2020-07-03","value":6.24686,"marketCap":1476976358},{"date":"2020-07-10","value":6.24686,"marketCap":1476976358},{"date":"2020-07-17","value":6.22039,"marketCap":1470717984},{"date":"2020-07-24","value":6.22039,"marketCap":1470717984},{"date":"2020-07-31","value":6.24686,"marketCap":1476976358},{"date":"2020-08-07","value":6.27333,"marketCap":1483234732},{"date":"2020-08-14","value":6.22039,"marketCap":1470717984},{"date":"2020-08-21","value":6.24686,"marketCap":1476976358},{"date":"2020-08-28","value":5.823468,"marketCap":1533301728},{"date":"2020-09-04","value":5.680853,"marketCap":1495751481},{"date":"2020-09-11","value":5.728391,"marketCap":1508268230},{"date":"2020-09-18","value":6.013622,"marketCap":1583368723},{"date":"2020-09-25","value":5.989853,"marketCap":1577110348},{"date":"2020-09-30","value":5.871007,"marketCap":1545818476},{"date":"2020-10-09","value":5.918545,"marketCap":1558335225},{"date":"2020-10-16","value":6.061161,"marketCap":1595885472},{"date":"2020-10-23","value":6.132469,"marketCap":1614660595},{"date":"2020-10-30","value":6.061161,"marketCap":1595885472},{"date":"2020-11-06","value":6.132469,"marketCap":1614660595},{"date":"2020-11-13","value":6.39393,"marketCap":1683502713},{"date":"2020-11-20","value":6.489008,"marketCap":1708536211},{"date":"2020-11-27","value":6.655392,"marketCap":1752344832},{"date":"2020-12-04","value":6.489008,"marketCap":1708536211},{"date":"2020-12-11","value":6.536546,"marketCap":1721052960},{"date":"2020-12-18","value":6.465238,"marketCap":1702277836},{"date":"2020-12-24","value":6.465238,"marketCap":1702277836},{"date":"2020-12-31","value":7.130777,"marketCap":1877512320},{"date":"2021-01-08","value":7.178316,"marketCap":1890029068},{"date":"2021-01-15","value":7.011931,"marketCap":1846220448},{"date":"2021-01-22","value":7.011931,"marketCap":1846220448},{"date":"2021-01-29","value":7.130777,"marketCap":1877512320},{"date":"2021-02-05","value":6.798008,"marketCap":1789895078},{"date":"2021-02-11","value":7.130777,"marketCap":1877512320},{"date":"2021-02-19","value":7.36847,"marketCap":1940096064},{"date":"2021-02-26","value":7.011931,"marketCap":1846220448},{"date":"2021-03-05","value":6.940623,"marketCap":1827445324},{"date":"2021-03-12","value":7.011931,"marketCap":1846220448},{"date":"2021-03-19","value":6.988162,"marketCap":1839962073},{"date":"2021-03-26","value":6.988162,"marketCap":1839962073},{"date":"2021-04-01","value":7.049414,"marketCap":1846220448},{"date":"2021-04-09","value":7.479548,"marketCap":1958871187},{"date":"2021-04-16","value":7.718511,"marketCap":2021454931},{"date":"2021-04-23","value":7.718511,"marketCap":2021454931},{"date":"2021-04-30","value":7.694615,"marketCap":2015196556},{"date":"2021-05-07","value":7.622926,"marketCap":1996421433},{"date":"2021-05-14","value":7.885785,"marketCap":2065263552},{"date":"2021-05-21","value":7.575133,"marketCap":1983904684},{"date":"2021-05-28","value":7.575133,"marketCap":1983904684},{"date":"2021-06-04","value":7.885785,"marketCap":2065263552},{"date":"2021-06-11","value":7.814096,"marketCap":2046488428},{"date":"2021-06-18","value":7.909682,"marketCap":2071521926},{"date":"2021-06-25","value":8.315919,"marketCap":2177914291},{"date":"2021-07-02","value":7.837993,"marketCap":2052746803},{"date":"2021-07-09","value":7.407859,"marketCap":1940096064},{"date":"2021-07-16","value":7.646822,"marketCap":2002679808},{"date":"2021-07-23","value":7.7902,"marketCap":2040230054},{"date":"2021-07-30","value":8.889431,"marketCap":2328115276},{"date":"2021-08-06","value":9.797491,"marketCap":2565933504},{"date":"2021-08-13","value":10.275417,"marketCap":2691100992},{"date":"2021-08-20","value":10.012558,"marketCap":2622258873},{"date":"2021-08-27","value":4.844403,"marketCap":2703617740},{"date":"2021-09-03","value":5.079895,"marketCap":2835043603},{"date":"2021-09-10","value":5.068681,"marketCap":2828785228},{"date":"2021-09-17","value":4.743478,"marketCap":2647292371},{"date":"2021-09-24","value":4.72105,"marketCap":2634775622},{"date":"2021-09-30","value":5.158392,"marketCap":2878852224},{"date":"2021-10-08","value":5.135964,"marketCap":2866335475},{"date":"2021-10-15","value":5.315387,"marketCap":2966469465},{"date":"2021-10-22","value":5.248103,"marketCap":2928919219},{"date":"2021-10-29","value":5.135964,"marketCap":2866335475},{"date":"2021-11-05","value":4.934114,"marketCap":2753684736},{"date":"2021-11-12","value":4.878045,"marketCap":2722392864},{"date":"2021-11-19","value":4.945328,"marketCap":2759943110},{"date":"2021-11-26","value":5.046253,"marketCap":2816268480},{"date":"2021-12-03","value":5.38267,"marketCap":3004019712},{"date":"2021-12-10","value":5.775156,"marketCap":3223062816},{"date":"2021-12-17","value":5.663017,"marketCap":3160479072},{"date":"2021-12-24","value":5.775156,"marketCap":3223062816},{"date":"2021-12-31","value":5.831226,"marketCap":3254354688},{"date":"2022-01-07","value":5.797584,"marketCap":3235579564},{"date":"2022-01-14","value":6.156429,"marketCap":3435847545},{"date":"2022-01-21","value":6.223712,"marketCap":3473397792},{"date":"2022-01-28","value":6.167643,"marketCap":3442105920},{"date":"2022-02-04","value":6.290996,"marketCap":3510948038},{"date":"2022-02-11","value":6.279782,"marketCap":3504689664},{"date":"2022-02-18","value":6.033076,"marketCap":3367005427},{"date":"2022-02-25","value":5.58452,"marketCap":3116670451},{"date":"2022-03-04","value":5.214462,"marketCap":2910144096},{"date":"2022-03-11","value":5.046253,"marketCap":2816268480},{"date":"2022-03-18","value":5.606948,"marketCap":3129187200},{"date":"2022-03-25","value":4.352486,"marketCap":3104153702},{"date":"2022-04-01","value":4.299835,"marketCap":3066603456},{"date":"2022-04-08","value":4.32616,"marketCap":3085378579},{"date":"2022-04-14","value":4.185758,"marketCap":2985244588},{"date":"2022-04-22","value":4.124331,"marketCap":2941435968},{"date":"2022-04-29","value":3.948828,"marketCap":2816268480},{"date":"2022-05-06","value":4.001479,"marketCap":2853818726},{"date":"2022-05-13","value":3.869851,"marketCap":2759943110},{"date":"2022-05-20","value":3.975153,"marketCap":2835043603},{"date":"2022-05-27","value":3.580271,"marketCap":2553416755},{"date":"2022-06-02","value":3.606596,"marketCap":2572191878},{"date":"2022-06-10","value":3.571495,"marketCap":2547158380},{"date":"2022-06-17","value":3.597821,"marketCap":2565933504},{"date":"2022-06-24","value":3.483744,"marketCap":2484574636},{"date":"2022-06-30","value":3.474969,"marketCap":2478316262},{"date":"2022-07-08","value":3.29069,"marketCap":2346890400},{"date":"2022-07-15","value":3.115186,"marketCap":2221722912},{"date":"2022-07-22","value":3.071311,"marketCap":2190431040},{"date":"2022-07-29","value":2.983559,"marketCap":2127847296},{"date":"2022-08-05","value":2.974784,"marketCap":2121588921},{"date":"2022-08-12","value":3.115186,"marketCap":2221722912},{"date":"2022-08-19","value":3.202938,"marketCap":2284306656},{"date":"2022-08-26","value":3.942901,"marketCap":2315598528},{"date":"2022-09-02","value":4.049466,"marketCap":2378182272},{"date":"2022-09-09","value":3.857649,"marketCap":2265531532},{"date":"2022-09-16","value":3.878962,"marketCap":2278048281},{"date":"2022-09-23","value":3.783053,"marketCap":2221722912},{"date":"2022-09-30","value":3.783053,"marketCap":2221722912},{"date":"2022-10-07","value":3.623206,"marketCap":2127847296},{"date":"2022-10-14","value":3.61255,"marketCap":2121588921},{"date":"2022-10-21","value":3.61255,"marketCap":2121588921},{"date":"2022-10-28","value":3.474015,"marketCap":2040230054},{"date":"2022-11-04","value":3.516641,"marketCap":2065263552},{"date":"2022-11-11","value":3.623206,"marketCap":2127847296},{"date":"2022-11-18","value":4.049466,"marketCap":2378182272},{"date":"2022-11-25","value":4.049466,"marketCap":2378182272},{"date":"2022-12-02","value":4.00684,"marketCap":2353148774},{"date":"2022-12-09","value":4.049466,"marketCap":2378182272},{"date":"2022-12-16","value":4.102748,"marketCap":2409474144},{"date":"2022-12-23","value":4.049466,"marketCap":2378182272},{"date":"2022-12-30","value":4.049466,"marketCap":2378182272},{"date":"2023-01-06","value":4.102748,"marketCap":2409474144},{"date":"2023-01-13","value":4.102748,"marketCap":2409474144},{"date":"2023-01-20","value":4.102748,"marketCap":2409474144},{"date":"2023-01-27","value":4.15603,"marketCap":2440766016},{"date":"2023-02-03","value":4.209313,"marketCap":2472057888},{"date":"2023-02-10","value":4.177343,"marketCap":2453282764},{"date":"2023-02-17","value":4.166687,"marketCap":2447024390},{"date":"2023-02-24","value":4.081435,"marketCap":2396957395},{"date":"2023-03-03","value":4.102748,"marketCap":2409474144},{"date":"2023-03-08","value":3.942901,"marketCap":2315598528},{"date":"2023-03-17","value":3.676488,"marketCap":2159139168},{"date":"2023-03-24","value":3.665832,"marketCap":2152880793},{"date":"2023-03-31","value":5.659061,"marketCap":2265531532},{"date":"2023-04-06","value":5.627796,"marketCap":2253014784},{"date":"2023-04-14","value":5.705959,"marketCap":2284306656},{"date":"2023-04-21","value":5.471468,"marketCap":2190431040},{"date":"2023-04-28","value":5.471468,"marketCap":2190431040},{"date":"2023-05-05","value":5.330773,"marketCap":2134105670},{"date":"2023-05-12","value":5.471468,"marketCap":2190431040},{"date":"2023-05-19","value":5.362039,"marketCap":2146622419},{"date":"2023-05-25","value":4.986852,"marketCap":1996421433},{"date":"2023-06-02","value":5.080649,"marketCap":2033971680},{"date":"2023-06-09","value":5.080649,"marketCap":2033971680},{"date":"2023-06-16","value":5.080649,"marketCap":2033971680},{"date":"2023-06-23","value":5.080649,"marketCap":2033971680},{"date":"2023-06-30","value":5.065016,"marketCap":2027713305},{"date":"2023-07-07","value":4.924321,"marketCap":1971387936},{"date":"2023-07-14","value":4.893056,"marketCap":1958871187},{"date":"2023-07-21","value":4.971219,"marketCap":1990163059},{"date":"2023-07-28","value":4.908688,"marketCap":1965129561},{"date":"2023-08-04","value":4.86179,"marketCap":1946354438},{"date":"2023-08-11","value":4.783626,"marketCap":1915062566},{"date":"2023-08-18","value":4.893056,"marketCap":1958871187},{"date":"2023-08-25","value":5.27962,"marketCap":1958871187},{"date":"2023-09-01","value":5.583241,"marketCap":2071521926},{"date":"2023-09-08","value":5.566373,"marketCap":2065263552},{"date":"2023-09-15","value":5.735051,"marketCap":2127847296},{"date":"2023-09-22","value":5.903729,"marketCap":2190431040},{"date":"2023-09-29","value":5.735051,"marketCap":2127847296},{"date":"2023-10-06","value":5.650712,"marketCap":2096555424},{"date":"2023-10-13","value":6.055539,"marketCap":2246756409},{"date":"2023-10-20","value":6.12301,"marketCap":2271789907},{"date":"2023-10-27","value":5.903729,"marketCap":2190431040},{"date":"2023-11-03","value":5.583241,"marketCap":2071521926},{"date":"2023-11-10","value":5.735051,"marketCap":2127847296},{"date":"2023-11-17","value":5.633844,"marketCap":2090297049},{"date":"2023-11-24","value":5.650712,"marketCap":2096555424},{"date":"2023-12-01","value":5.903729,"marketCap":2190431040},{"date":"2023-12-08","value":5.81939,"marketCap":2159139168},{"date":"2023-12-15","value":5.903729,"marketCap":2190431040},{"date":"2023-12-22","value":5.903729,"marketCap":2190431040},{"date":"2023-12-29","value":5.903729,"marketCap":2190431040},{"date":"2024-01-05","value":5.903729,"marketCap":2190431040},{"date":"2024-01-12","value":5.81939,"marketCap":2159139168},{"date":"2024-01-19","value":6.055539,"marketCap":2246756409},{"date":"2024-01-26","value":6.055539,"marketCap":2246756409},{"date":"2024-02-02","value":6.055539,"marketCap":2246756409},{"date":"2024-02-09","value":5.735051,"marketCap":2127847296},{"date":"2024-02-16","value":5.903729,"marketCap":2190431040},{"date":"2024-02-23","value":5.937465,"marketCap":2202947788},{"date":"2024-03-01","value":5.903729,"marketCap":2190431040},{"date":"2024-03-08","value":5.650712,"marketCap":2096555424},{"date":"2024-03-15","value":5.81939,"marketCap":2159139168},{"date":"2024-03-22","value":5.869993,"marketCap":2177914291},{"date":"2024-03-28","value":5.347038,"marketCap":2159139168},{"date":"2024-04-05","value":5.935987,"marketCap":2396957395},{"date":"2024-04-12","value":5.982483,"marketCap":2415732518},{"date":"2024-04-19","value":5.997981,"marketCap":2421990892},{"date":"2024-04-26","value":6.028979,"marketCap":2434507641},{"date":"2024-05-03","value":6.01348,"marketCap":2428249267},{"date":"2024-05-10","value":6.044477,"marketCap":2440766016},{"date":"2024-05-17","value":6.354451,"marketCap":2565933504},{"date":"2024-05-24","value":5.811997,"marketCap":2346890400},{"date":"2024-05-31","value":6.01348,"marketCap":2428249267},{"date":"2024-06-07","value":5.889491,"marketCap":2378182272},{"date":"2024-06-14","value":6.323453,"marketCap":2553416755},{"date":"2024-06-21","value":6.137469,"marketCap":2478316262},{"date":"2024-06-28","value":6.121971,"marketCap":2472057888},{"date":"2024-07-05","value":6.044477,"marketCap":2440766016},{"date":"2024-07-12","value":6.121971,"marketCap":2472057888},{"date":"2024-07-19","value":5.982483,"marketCap":2415732518},{"date":"2024-07-26","value":6.01348,"marketCap":2428249267},{"date":"2024-08-02","value":5.842995,"marketCap":2359407148},{"date":"2024-08-09","value":5.765502,"marketCap":2328115276},{"date":"2024-08-16","value":6.044477,"marketCap":2440766016},{"date":"2024-08-23","value":5.858493,"marketCap":2365665523},{"date":"2024-08-30","value":5.409864,"marketCap":2503349760},{"date":"2024-09-06","value":5.409864,"marketCap":2503349760},{"date":"2024-09-13","value":5.409864,"marketCap":2503349760},{"date":"2024-09-20","value":5.409864,"marketCap":2503349760},{"date":"2024-09-27","value":5.463963,"marketCap":2528383257},{"date":"2024-10-04","value":5.856178,"marketCap":2709876115},{"date":"2024-10-10","value":5.747981,"marketCap":2659809120},{"date":"2024-10-18","value":5.720931,"marketCap":2647292371},{"date":"2024-10-25","value":5.747981,"marketCap":2659809120},{"date":"2024-11-01","value":5.707407,"marketCap":2641033996},{"date":"2024-11-08","value":5.842653,"marketCap":2703617740},{"date":"2024-11-15","value":5.531586,"marketCap":2559675129},{"date":"2024-11-22","value":5.545111,"marketCap":2565933504},{"date":"2024-11-29","value":5.545111,"marketCap":2565933504},{"date":"2024-12-06","value":5.626259,"marketCap":2603483750},{"date":"2024-12-13","value":5.585685,"marketCap":2584708627},{"date":"2024-12-20","value":5.599209,"marketCap":2590967001},{"date":"2024-12-27","value":5.680357,"marketCap":2628517248},{"date":"2025-01-03","value":5.680357,"marketCap":2628517248},{"date":"2025-01-10","value":5.720931,"marketCap":2647292371},{"date":"2025-01-17","value":5.666833,"marketCap":2622258873},{"date":"2025-01-24","value":5.680357,"marketCap":2628517248},{"date":"2025-01-28","value":5.680357,"marketCap":2628517248},{"date":"2025-02-07","value":5.612734,"marketCap":2597225376},{"date":"2025-02-14","value":5.626259,"marketCap":2603483750},{"date":"2025-02-21","value":5.626259,"marketCap":2603483750},{"date":"2025-02-28","value":5.693882,"marketCap":2634775622},{"date":"2025-03-07","value":5.734456,"marketCap":2653550745}]},{"symbol":"00400","name":"INGDAN","items":[{"date":"2020-03-13","value":12.144982,"marketCap":1241779476},{"date":"2020-03-20","value":10.48207,"marketCap":1056226221},{"date":"2020-03-27","value":12.048486,"marketCap":1213232822},{"date":"2020-04-03","value":10.658639,"marketCap":1282740958},{"date":"2020-04-09","value":10.323492,"marketCap":1250871364},{"date":"2020-04-17","value":10.018058,"marketCap":1208228022},{"date":"2020-04-24","value":9.78689,"marketCap":1178989047},{"date":"2020-04-29","value":9.777523,"marketCap":1178681947},{"date":"2020-05-08","value":9.294227,"marketCap":1120997148},{"date":"2020-05-15","value":9.326217,"marketCap":1120410178},{"date":"2020-05-22","value":9.469214,"marketCap":1133933385},{"date":"2020-05-29","value":8.891484,"marketCap":1063062549},{"date":"2020-06-05","value":9.297897,"marketCap":1119759218},{"date":"2020-06-12","value":9.651898,"marketCap":1162281720},{"date":"2020-06-19","value":11.631695,"marketCap":1403242564},{"date":"2020-06-26","value":15.875777,"marketCap":1913512588},{"date":"2020-07-03","value":14.559758,"marketCap":1757596747},{"date":"2020-07-10","value":17.678857,"marketCap":2154473432},{"date":"2020-07-17","value":14.631593,"marketCap":1785945082},{"date":"2020-07-24","value":13.989608,"marketCap":1700900078},{"date":"2020-07-31","value":14.371567,"marketCap":1757596747},{"date":"2020-08-07","value":15.513827,"marketCap":1899338420},{"date":"2020-08-14","value":15.359527,"marketCap":1885164253},{"date":"2020-08-21","value":13.795627,"marketCap":1700900078},{"date":"2020-08-28","value":16.5406,"marketCap":2055254261},{"date":"2020-09-04","value":9.884979,"marketCap":1927686755},{"date":"2020-09-11","value":9.801793,"marketCap":1913512588},{"date":"2020-09-18","value":9.851497,"marketCap":1941860922},{"date":"2020-09-25","value":9.423,"marketCap":1842641751},{"date":"2020-09-30","value":9.450407,"marketCap":1856815918},{"date":"2020-10-09","value":10.098559,"marketCap":2012731759},{"date":"2020-10-16","value":12.72403,"marketCap":2534970670},{"date":"2020-10-23","value":12.349467,"marketCap":2464161433},{"date":"2020-10-30","value":11.708893,"marketCap":2336704807},{"date":"2020-11-06","value":12.345142,"marketCap":2492485128},{"date":"2020-11-13","value":11.353605,"marketCap":2294219265},{"date":"2020-11-20","value":11.143554,"marketCap":2265895571},{"date":"2020-11-27","value":11.448901,"marketCap":2322542960},{"date":"2020-12-04","value":11.020552,"marketCap":2251733723},{"date":"2020-12-11","value":10.143773,"marketCap":2067629708},{"date":"2020-12-18","value":10.682278,"marketCap":2180924487},{"date":"2020-12-24","value":10.740564,"marketCap":2195086334},{"date":"2020-12-31","value":10.528368,"marketCap":2152600792},{"date":"2021-01-08","value":10.228457,"marketCap":2110115250},{"date":"2021-01-15","value":12.305339,"marketCap":2534970670},{"date":"2021-01-22","value":13.067032,"marketCap":2690750990},{"date":"2021-01-29","value":11.459271,"marketCap":2379190349},{"date":"2021-02-05","value":15.371098,"marketCap":3172253799},{"date":"2021-02-11","value":20.762388,"marketCap":4291039737},{"date":"2021-02-19","value":22.602642,"marketCap":4673409615},{"date":"2021-02-26","value":18.60245,"marketCap":3837860623},{"date":"2021-03-05","value":17.754589,"marketCap":3653756608},{"date":"2021-03-12","value":17.234232,"marketCap":3540461830},{"date":"2021-03-19","value":16.895169,"marketCap":3469652593},{"date":"2021-03-26","value":15.931101,"marketCap":3257224883},{"date":"2021-04-01","value":20.67102,"marketCap":3016473479},{"date":"2021-04-09","value":20.141328,"marketCap":2945664242},{"date":"2021-04-16","value":20.740632,"marketCap":3044797173},{"date":"2021-04-23","value":21.36244,"marketCap":3143930105},{"date":"2021-04-30","value":20.795581,"marketCap":3073120868},{"date":"2021-05-07","value":19.519123,"marketCap":2903178700},{"date":"2021-05-14","value":18.579065,"marketCap":2761560227},{"date":"2021-05-21","value":18.95495,"marketCap":2818207616},{"date":"2021-05-28","value":20.656433,"marketCap":3101444563},{"date":"2021-06-04","value":20.280972,"marketCap":3030635326},{"date":"2021-06-11","value":20.187675,"marketCap":3016473479},{"date":"2021-06-18","value":20.926042,"marketCap":3101444563},{"date":"2021-06-25","value":24.381284,"marketCap":3611271066},{"date":"2021-07-02","value":27.680491,"marketCap":4092773875},{"date":"2021-07-09","value":27.420625,"marketCap":4050288333},{"date":"2021-07-16","value":24.640719,"marketCap":3639594761},{"date":"2021-07-23","value":22.72534,"marketCap":3356357814},{"date":"2021-07-30","value":22.362542,"marketCap":3313872272},{"date":"2021-08-06","value":22.895662,"marketCap":3384681509},{"date":"2021-08-13","value":24.873525,"marketCap":3682080303},{"date":"2021-08-20","value":27.822391,"marketCap":4106935722},{"date":"2021-08-27","value":28.273418,"marketCap":4191906806},{"date":"2021-09-03","value":23.86305,"marketCap":3837860623},{"date":"2021-09-10","value":26.173236,"marketCap":4220230501},{"date":"2021-09-17","value":24.31289,"marketCap":3908669860},{"date":"2021-09-24","value":22.804807,"marketCap":3667918455},{"date":"2021-09-30","value":22.114454,"marketCap":3568785524},{"date":"2021-10-08","value":22.027703,"marketCap":3554623677},{"date":"2021-10-15","value":21.047908,"marketCap":3398843356},{"date":"2021-10-22","value":25.948189,"marketCap":4220230501},{"date":"2021-10-29","value":25.052317,"marketCap":4064450180},{"date":"2021-11-05","value":26.14401,"marketCap":4248554196},{"date":"2021-11-12","value":32.545829,"marketCap":5310692745},{"date":"2021-11-19","value":25.552086,"marketCap":4163583112},{"date":"2021-11-26","value":25.543912,"marketCap":4163583112},{"date":"2021-12-03","value":25.323324,"marketCap":4135259417},{"date":"2021-12-10","value":25.366735,"marketCap":4149421264},{"date":"2021-12-17","value":25.124374,"marketCap":4106935722},{"date":"2021-12-24","value":24.581083,"marketCap":4021964638},{"date":"2021-12-31","value":23.145887,"marketCap":3795375081},{"date":"2022-01-07","value":22.887323,"marketCap":3738727692},{"date":"2022-01-14","value":22.059031,"marketCap":3611271066},{"date":"2022-01-21","value":21.318178,"marketCap":3497976288},{"date":"2022-01-28","value":20.716904,"marketCap":3390640156},{"date":"2022-02-04","value":20.986152,"marketCap":3433023158},{"date":"2022-02-11","value":20.85766,"marketCap":3418895491},{"date":"2022-02-18","value":20.841489,"marketCap":3433023158},{"date":"2022-02-25","value":19.250217,"marketCap":3178725147},{"date":"2022-03-04","value":18.815227,"marketCap":3108086810},{"date":"2022-03-11","value":18.586719,"marketCap":3065703808},{"date":"2022-03-18","value":16.855209,"marketCap":2769022794},{"date":"2022-03-25","value":17.80042,"marketCap":2924427135},{"date":"2022-04-01","value":7.981084,"marketCap":2910299467},{"date":"2022-04-08","value":7.9389,"marketCap":2896171800},{"date":"2022-04-14","value":8.029634,"marketCap":2924427135},{"date":"2022-04-22","value":7.982952,"marketCap":2853081798},{"date":"2022-04-29","value":8.661875,"marketCap":3045901821},{"date":"2022-05-06","value":9.294784,"marketCap":3241311183},{"date":"2022-05-13","value":9.41214,"marketCap":3223508726},{"date":"2022-05-20","value":9.308049,"marketCap":3232587283},{"date":"2022-05-27","value":9.314056,"marketCap":3231867383},{"date":"2022-06-02","value":8.931914,"marketCap":3115902605},{"date":"2022-06-10","value":9.510661,"marketCap":3295493670},{"date":"2022-06-17","value":9.271319,"marketCap":3209038216},{"date":"2022-06-24","value":9.313548,"marketCap":3236489560},{"date":"2022-06-30","value":9.248835,"marketCap":3208468006},{"date":"2022-07-08","value":9.157552,"marketCap":3180071901},{"date":"2022-07-15","value":9.032748,"marketCap":3107661965},{"date":"2022-07-22","value":9.026498,"marketCap":3107548745},{"date":"2022-07-29","value":8.847879,"marketCap":3049771455},{"date":"2022-08-05","value":8.626331,"marketCap":2965832791},{"date":"2022-08-12","value":8.492687,"marketCap":2923863459},{"date":"2022-08-19","value":7.798686,"marketCap":2658057690},{"date":"2022-08-26","value":7.860985,"marketCap":2658057690},{"date":"2022-09-02","value":7.090436,"marketCap":2560129249},{"date":"2022-09-09","value":6.990678,"marketCap":2514500517},{"date":"2022-09-16","value":6.891118,"marketCap":2455785608},{"date":"2022-09-23","value":6.18292,"marketCap":2161107234},{"date":"2022-09-30","value":6.210945,"marketCap":2175049861},{"date":"2022-10-07","value":6.490015,"marketCap":2272648253},{"date":"2022-10-14","value":5.955947,"marketCap":2063508843},{"date":"2022-10-21","value":5.915974,"marketCap":2035623588},{"date":"2022-10-28","value":5.236096,"marketCap":1798598924},{"date":"2022-11-04","value":5.66802,"marketCap":1965910452},{"date":"2022-11-11","value":6.016392,"marketCap":2105336725},{"date":"2022-11-18","value":6.356918,"marketCap":2216877743},{"date":"2022-11-25","value":6.367454,"marketCap":2202935116},{"date":"2022-12-02","value":6.338657,"marketCap":2230820371},{"date":"2022-12-09","value":6.869102,"marketCap":2439959781},{"date":"2022-12-16","value":6.924506,"marketCap":2453902408},{"date":"2022-12-23","value":7.040345,"marketCap":2495730290},{"date":"2022-12-30","value":6.916978,"marketCap":2481787662},{"date":"2023-01-06","value":6.885103,"marketCap":2495730290},{"date":"2023-01-13","value":6.529443,"marketCap":2412074526},{"date":"2023-01-20","value":6.700164,"marketCap":2453902408},{"date":"2023-01-27","value":6.698794,"marketCap":2453902408},{"date":"2023-02-03","value":6.626419,"marketCap":2439959781},{"date":"2023-02-10","value":6.5141,"marketCap":2384189271},{"date":"2023-02-17","value":6.537845,"marketCap":2370246644},{"date":"2023-02-24","value":6.307293,"marketCap":2258705625},{"date":"2023-03-03","value":6.189514,"marketCap":2230820371},{"date":"2023-03-10","value":6.27451,"marketCap":2244762998},{"date":"2023-03-17","value":6.484574,"marketCap":2342361389},{"date":"2023-03-24","value":6.258326,"marketCap":2286590880},{"date":"2023-03-31","value":6.268045,"marketCap":2272648253},{"date":"2023-04-06","value":6.426006,"marketCap":2328418762},{"date":"2023-04-14","value":6.363776,"marketCap":2286590880},{"date":"2023-04-21","value":6.13411,"marketCap":2202935116},{"date":"2023-04-28","value":6.141012,"marketCap":2188992489},{"date":"2023-05-05","value":6.052857,"marketCap":2161107234},{"date":"2023-05-12","value":6.173469,"marketCap":2188992489},{"date":"2023-05-19","value":6.101988,"marketCap":2133221979},{"date":"2023-05-25","value":5.967013,"marketCap":2077451470},{"date":"2023-06-02","value":5.505115,"marketCap":1910139942},{"date":"2023-06-08","value":5.593552,"marketCap":1938025197},{"date":"2023-06-16","value":5.701339,"marketCap":1965910452},{"date":"2023-06-23","value":5.407352,"marketCap":1854369433},{"date":"2023-06-30","value":5.743908,"marketCap":1951967824},{"date":"2023-07-07","value":5.672919,"marketCap":1924082570},{"date":"2023-07-14","value":5.675494,"marketCap":1951967824},{"date":"2023-07-21","value":5.620537,"marketCap":1924082570},{"date":"2023-07-28","value":5.545015,"marketCap":1896197315},{"date":"2023-08-04","value":5.291587,"marketCap":1812541551},{"date":"2023-08-11","value":5.485377,"marketCap":1868312060},{"date":"2023-08-18","value":5.360011,"marketCap":1812541551},{"date":"2023-08-25","value":5.027681,"marketCap":1701000533},{"date":"2023-09-01","value":5.860066,"marketCap":1742828415},{"date":"2023-09-08","value":5.645242,"marketCap":1659172651},{"date":"2023-09-15","value":5.178141,"marketCap":1533689005},{"date":"2023-09-22","value":5.342724,"marketCap":1575516887},{"date":"2023-09-29","value":5.144777,"marketCap":1519746377},{"date":"2023-10-06","value":5.052797,"marketCap":1491861123},{"date":"2023-10-13","value":4.96577,"marketCap":1463975868},{"date":"2023-10-20","value":4.641871,"marketCap":1366377477},{"date":"2023-10-27","value":5.212499,"marketCap":1533689005},{"date":"2023-11-03","value":6.00213,"marketCap":1770713669},{"date":"2023-11-10","value":5.861572,"marketCap":1728885787},{"date":"2023-11-17","value":5.949725,"marketCap":1770713669},{"date":"2023-11-24","value":5.71528,"marketCap":1714943160},{"date":"2023-12-01","value":5.876774,"marketCap":1770713669},{"date":"2023-12-08","value":5.714777,"marketCap":1714943160},{"date":"2023-12-15","value":5.681966,"marketCap":1714943160},{"date":"2023-12-22","value":5.454635,"marketCap":1645230023},{"date":"2023-12-29","value":5.655609,"marketCap":1714943160},{"date":"2024-01-05","value":5.649471,"marketCap":1701000533},{"date":"2024-01-12","value":5.36877,"marketCap":1617344769},{"date":"2024-01-19","value":5.283462,"marketCap":1589459514},{"date":"2024-01-26","value":5.676323,"marketCap":1701000533},{"date":"2024-02-02","value":5.497223,"marketCap":1645230023},{"date":"2024-02-09","value":4.821267,"marketCap":1450033241},{"date":"2024-02-16","value":4.866573,"marketCap":1463975868},{"date":"2024-02-23","value":5.125333,"marketCap":1533689005},{"date":"2024-03-01","value":5.261834,"marketCap":1575516887},{"date":"2024-03-08","value":5.306039,"marketCap":1589459514},{"date":"2024-03-15","value":5.497081,"marketCap":1645230023},{"date":"2024-03-22","value":5.315602,"marketCap":1589459514},{"date":"2024-03-28","value":4.864881,"marketCap":1450033241},{"date":"2024-04-05","value":6.90966,"marketCap":1575516887},{"date":"2024-04-12","value":6.050161,"marketCap":1380320104},{"date":"2024-04-19","value":6.29999,"marketCap":1436090613},{"date":"2024-04-26","value":6.307767,"marketCap":1436090613},{"date":"2024-05-03","value":6.434696,"marketCap":1463975868},{"date":"2024-05-10","value":6.29718,"marketCap":1436090613},{"date":"2024-05-17","value":6.796257,"marketCap":1547631632},{"date":"2024-05-24","value":7.057285,"marketCap":1603402141},{"date":"2024-05-31","value":7.172721,"marketCap":1631287396},{"date":"2024-06-07","value":6.751957,"marketCap":1533689005},{"date":"2024-06-14","value":7.126776,"marketCap":1617344769},{"date":"2024-06-21","value":6.89546,"marketCap":1561574259},{"date":"2024-06-28","value":6.713545,"marketCap":1519746377},{"date":"2024-07-05","value":6.530187,"marketCap":1477918495},{"date":"2024-07-12","value":6.76667,"marketCap":1533689005},{"date":"2024-07-19","value":6.582001,"marketCap":1491861123},{"date":"2024-07-26","value":6.680211,"marketCap":1519746377},{"date":"2024-08-02","value":6.684106,"marketCap":1519746377},{"date":"2024-08-09","value":6.578937,"marketCap":1505803750},{"date":"2024-08-16","value":6.393703,"marketCap":1463975868},{"date":"2024-08-23","value":6.366794,"marketCap":1463975868},{"date":"2024-08-30","value":6.505031,"marketCap":1505803750},{"date":"2024-09-06","value":5.933937,"marketCap":1505803750},{"date":"2024-09-13","value":5.894423,"marketCap":1491861123},{"date":"2024-09-20","value":5.968805,"marketCap":1519746377},{"date":"2024-09-27","value":6.967337,"marketCap":1784656296},{"date":"2024-10-04","value":8.69423,"marketCap":2216877743},{"date":"2024-10-10","value":8.860967,"marketCap":2244762998},{"date":"2024-10-18","value":8.852086,"marketCap":2230820371},{"date":"2024-10-25","value":8.188699,"marketCap":2063508843},{"date":"2024-11-01","value":8.183183,"marketCap":2063508843},{"date":"2024-11-08","value":8.109385,"marketCap":2035623588},{"date":"2024-11-15","value":7.522518,"marketCap":1868312060},{"date":"2024-11-22","value":7.582248,"marketCap":1882254688},{"date":"2024-11-29","value":7.474932,"marketCap":1854369433},{"date":"2024-12-06","value":7.267239,"marketCap":1798598924},{"date":"2024-12-13","value":7.225164,"marketCap":1784656296},{"date":"2024-12-20","value":7.370718,"marketCap":1812541551},{"date":"2024-12-27","value":6.865763,"marketCap":1687057905},{"date":"2025-01-03","value":7.369226,"marketCap":1812541551},{"date":"2025-01-10","value":7.340352,"marketCap":1798598924},{"date":"2025-01-17","value":6.595304,"marketCap":1617344769},{"date":"2025-01-24","value":6.836745,"marketCap":1687057905},{"date":"2025-01-28","value":7.138348,"marketCap":1770713669},{"date":"2025-02-07","value":7.970348,"marketCap":1965910452},{"date":"2025-02-14","value":8.030745,"marketCap":1979853079},{"date":"2025-02-21","value":9.241981,"marketCap":2286590880},{"date":"2025-02-28","value":8.763681,"marketCap":2161107234},{"date":"2025-03-07","value":9.756635,"marketCap":2415627743}]}],"industryCompare":{"bkCode":"BK1162","name":"Technology Distributors","current":8.015183,"rank":7,"totalCount":29,"items":[{"symbol":"00529","name":"SIS INT'L","value":3.935424,"marketCap":400271999},{"symbol":"00595","name":"AV CONCEPT HOLD","value":3.055106,"marketCap":408898485},{"symbol":"01184","name":"S.A.S. DRAGON","value":5.734456,"marketCap":2653550745},{"symbol":"01013","name":"WAI CHUN GROUP","value":-0.925654,"marketCap":31819354},{"symbol":"01213","name":"MOBICON GROUP","value":-5.931198,"marketCap":45000000},{"symbol":"03991","name":"CHANGHONG JH","value":4.848074,"marketCap":1747953600},{"symbol":"00110","name":"CHINA FORTUNE","value":-3.612679,"marketCap":50711177},{"symbol":"02336","name":"SHUOAO INTL","value":-21.630395,"marketCap":150720593},{"symbol":"00856","name":"VSTECS","value":10.505202,"marketCap":9173825327},{"symbol":"08167","name":"NEO TELEMEDIA","value":-0.774164,"marketCap":199965871},{"symbol":"08106","name":"SHENGHUA LANDE","value":-1.1759094313577392,"marketCap":48628432},{"symbol":"08205","name":"JIAODA WITHUB","value":-42.08119346451922,"marketCap":199200000},{"symbol":"00854","name":"WILLAS-ARRAY","value":-1.6925075337120445,"marketCap":230443519.84},{"symbol":"08113","name":"V&V TECH","value":-15.153182,"marketCap":81402894},{"symbol":"01822","name":"CHINA WOOD INT","value":0.086717,"marketCap":108973125},{"symbol":"01335","name":"SHEEN TAI","value":-18.164143,"marketCap":314003544},{"symbol":"03638","name":"HUNLICAR GROUP","value":7.898605,"marketCap":385570399},{"symbol":"08311","name":"PERFECT OPT","value":-3.539384,"marketCap":45994301},{"symbol":"00911","name":"QIANHAI HEALTH","value":0.621622,"marketCap":46597375},{"symbol":"00400","name":"INGDAN","value":9.756635090218705,"marketCap":2415627743},{"symbol":"01362","name":"SIS MOBILE","value":12.464387,"marketCap":105000000},{"symbol":"02166","name":"SMART-CORE","value":7.634538,"marketCap":723616786},{"symbol":"01410","name":"EDVANCE INTL","value":5.695533,"marketCap":199839183},{"symbol":"08379","name":"PRIME INTEL","value":-21.138211,"marketCap":176800000},{"symbol":"06036","name":"APEX ACE HLDG","value":188.784334,"marketCap":811583850},{"symbol":"01723","name":"HK ASIA HLDGS","value":424.55243,"marketCap":1992000000},{"symbol":"01942","name":"MOG DIGITECH","value":-7.502507649758675,"marketCap":926275968},{"symbol":"01473","name":"PANGAEA CONNECT","value":-230.637037,"marketCap":155680000},{"symbol":"02350","name":"MTT GROUP","value":-6.509852,"marketCap":225000000}]}}}}