Alcoa

34.79

+1.263.76%

Pre-market: 34.56-0.2300-0.66%04:59 EDT

Volume:5.84M

Turnover:202.22M

Market Cap:9.01B

PE:133.81

High:35.12

Open:33.68

Low:33.68

Close:33.53

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/AA/analysis"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"AA"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"AA\",,,,,undefined,":{"symbol":"AA","market":"US","secType":"STK","nameCN":"Alcoa","latestPrice":34.79,"timestamp":1742241600000,"preClose":33.53,"halted":0,"volume":5838840,"hourTrading":{"tag":"盘前","latestPrice":34.56,"preClose":34.79,"latestTime":"04:59 EDT","volume":192,"amount":6635.760576000001,"timestamp":1742288350699},"delay":0,"changeRate":0.037578,"change":1.26,"floatShares":256707585,"shares":258884337,"eps":0.26,"lyrEps":0.26415,"pbRate":1.75,"amount":202224223.7946,"amplitude":0.043096,"volumeRatio":1.08335323104924,"dividePrice":0.4,"prevYearClose":37.78,"fiveDayClose":30.98,"twentyDayClose":36.24,"impliedVol":0.5992,"impliedVolPercentile":0.8072},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"AA\",,,,,undefined,":{"symbol":"AA","floatShares":256707585,"roa":"4.09%","roe":"0.44%","lyrEps":0.26415,"volumeRatio":1.08335323104924,"shares":258884337,"dividePrice":0.4,"high":35.12,"amplitude":0.043096,"preClose":33.53,"low":33.675,"week52Low":27.12,"pbRate":"1.75","psRate":"0.76","week52High":47.77,"institutionHeld":0.7219,"latestPrice":34.79,"committee":0.777778,"eps":0.26,"divideRate":0.011498,"volume":5838840,"delay":0,"ttmEps":0.26,"open":33.68,"prevYearClose":37.78,"prevWeekClose":33.53,"prevMonthClose":33.25,"prevQuarterClose":37.78,"fiveDayClose":30.98,"twentyDayClose":36.24,"sixtyDayClose":38.46},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/AA\",params:#limit:5,,,undefined,":[{"date":"2025-03-04","symbol":"AA","amount":0.1,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-03-04","defaultRemindTime":1741098600000,"name":"美国铝业","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-20","payableDate":"2025-03-04","currency":"USD","dateTimestamp":1741064400000,"payDate":"2025-03-20"},{"market":"US","date":"2025-01-22","symbol":"AA","fiscalQuarterEnding":"2024/12","expectedEps":0.93,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1737522000000,"reportTimeType":"post","actualEps":1.04},{"date":"2024-10-29","symbol":"AA","amount":0.1,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-10-29","defaultRemindTime":1730208600000,"name":"美国铝业","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-11-15","payableDate":"2024-10-29","currency":"USD","dateTimestamp":1730174400000,"payDate":"2024-11-15"},{"market":"US","date":"2024-10-16","symbol":"AA","fiscalQuarterEnding":"2024/09","expectedEps":0.23,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1729051200000,"reportTimeType":"post","actualEps":0.57},{"date":"2024-08-12","symbol":"AA","amount":0.1,"announcedDate":"2024-07-31","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-08-12","defaultRemindTime":1723469400000,"name":"美国铝业","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-08-29","payableDate":"2024-08-12","currency":"USD","dateTimestamp":1723435200000,"payDate":"2024-08-29"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"AA\",market:\"US\",,,undefined,":[{"executeDate":"2021-10-28","recordDate":"2021-10-29","paymentDate":"2021-11-19","value":0.1,"currency":"USD"},{"executeDate":"2022-03-07","recordDate":"2022-03-08","paymentDate":"2022-03-24","value":0.1,"currency":"USD"},{"executeDate":"2022-05-16","recordDate":"2022-05-17","paymentDate":"2022-06-03","value":0.1,"currency":"USD"},{"executeDate":"2022-08-08","recordDate":"2022-08-09","paymentDate":"2022-08-25","value":0.1,"currency":"USD"},{"executeDate":"2022-10-31","recordDate":"2022-11-01","paymentDate":"2022-11-18","value":0.1,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"AA\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.3077,"buy":0.3846,"hold":0.3077,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.3846,"analysts":13,"updateTime":1730347200000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/AA\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"AA","date":"2025-03-17","current":144.673197,"percent":0.979708,"low":-102.872886,"twenty":-34.285291,"median":-5.395526,"eighty":11.555967,"high":166.987267,"avg":-8.928781,"sd":41.627531,"marketCap":8680391819},"quantilePoints":[{"date":"2020-03-20","current":-0.905614,"twenty":-7.164639,"median":-2.617093,"eighty":48.19734,"marketCap":1018815526},{"date":"2020-03-27","current":-1.08244,"twenty":-7.156775,"median":-2.598122,"eighty":48.105607,"marketCap":1217744835},{"date":"2020-04-03","current":-0.98659,"twenty":-7.138223,"median":-2.575028,"eighty":47.928126,"marketCap":1109913994},{"date":"2020-04-09","current":-1.224562,"twenty":-7.125315,"median":-2.551108,"eighty":47.920149,"marketCap":1377631943},{"date":"2020-04-17","current":-1.254308,"twenty":-7.121726,"median":-2.452957,"eighty":47.880265,"marketCap":1411096686},{"date":"2020-04-24","current":-1.571269,"twenty":-7.118594,"median":-2.410577,"eighty":47.790527,"marketCap":1329293980},{"date":"2020-05-01","current":-1.689971,"twenty":-7.116913,"median":-2.357281,"eighty":47.750643,"marketCap":1429715795},{"date":"2020-05-08","current":-1.773481,"twenty":-7.11414,"median":-2.317318,"eighty":47.700789,"marketCap":1500364950},{"date":"2020-05-15","current":-1.463616,"twenty":-7.108582,"median":-2.268992,"eighty":47.501371,"marketCap":1238219401},{"date":"2020-05-22","current":-1.804248,"twenty":-7.10851,"median":-2.133481,"eighty":47.27204,"marketCap":1526393586},{"date":"2020-05-29","current":-2.02401,"twenty":-7.100444,"median":-2.105935,"eighty":47.264063,"marketCap":1712312415},{"date":"2020-06-05","current":-2.65253,"twenty":-7.094394,"median":-2.138438,"eighty":47.182302,"marketCap":2244040266},{"date":"2020-06-12","current":-2.533858,"twenty":-7.093386,"median":-2.202207,"eighty":47.130454,"marketCap":2143644098},{"date":"2020-06-19","current":-2.52287,"twenty":-7.093386,"median":-2.289922,"eighty":47.026756,"marketCap":2134348156},{"date":"2020-06-26","current":-2.402001,"twenty":-7.086808,"median":-2.317318,"eighty":46.795431,"marketCap":2032092800},{"date":"2020-07-02","current":-2.410791,"twenty":-7.077971,"median":-2.353157,"eighty":46.743582,"marketCap":2039529554},{"date":"2020-07-10","current":-2.507487,"twenty":-7.068161,"median":-2.366839,"eighty":46.498298,"marketCap":2121333838},{"date":"2020-07-17","current":-3.787987,"twenty":-7.047676,"median":-2.399121,"eighty":45.981806,"marketCap":2428099906},{"date":"2020-07-24","current":-3.698073,"twenty":-7.03524,"median":-2.410791,"eighty":45.698632,"marketCap":2370465069},{"date":"2020-07-31","current":-3.770695,"twenty":-7.02751,"median":-2.425739,"eighty":45.666725,"marketCap":2417015783},{"date":"2020-08-07","current":-4.255085,"twenty":-7.019346,"median":-2.448151,"eighty":45.65476,"marketCap":2727509348},{"date":"2020-08-14","current":-4.246383,"twenty":-7.012488,"median":-2.469029,"eighty":45.622853,"marketCap":2721931620},{"date":"2020-08-21","current":-4.234781,"twenty":-7.006855,"median":-2.507487,"eighty":45.499214,"marketCap":2714494648},{"date":"2020-08-28","current":-4.385609,"twenty":-7.000607,"median":-2.526166,"eighty":45.295808,"marketCap":2811175279},{"date":"2020-09-04","current":-4.17677,"twenty":-6.993787,"median":-2.538254,"eighty":45.166186,"marketCap":2677309790},{"date":"2020-09-11","current":-4.054948,"twenty":-6.985049,"median":-2.538363,"eighty":44.954803,"marketCap":2599221588},{"date":"2020-09-18","current":-3.863513,"twenty":-6.968357,"median":-2.558282,"eighty":44.544002,"marketCap":2476511556},{"date":"2020-09-25","current":-3.350118,"twenty":-6.956593,"median":-2.56513,"eighty":44.256839,"marketCap":2147425561},{"date":"2020-10-02","current":-3.428432,"twenty":-6.954041,"median":-2.597297,"eighty":41.716304,"marketCap":2197625119},{"date":"2020-10-09","current":-3.63147,"twenty":-6.947892,"median":-2.599787,"eighty":37.973871,"marketCap":2327772123},{"date":"2020-10-16","current":-5.002919,"twenty":-6.937435,"median":-2.617093,"eighty":37.366581,"marketCap":2346369095},{"date":"2020-10-23","current":-5.339883,"twenty":-6.926344,"median":-2.65253,"eighty":36.707138,"marketCap":2504405048},{"date":"2020-10-30","current":-5.121983,"twenty":-6.916847,"median":-2.66758,"eighty":36.631986,"marketCap":2402210251},{"date":"2020-11-06","current":-5.72457,"twenty":-6.901024,"median":-2.687201,"eighty":36.522756,"marketCap":2684823221},{"date":"2020-11-13","current":-6.568983,"twenty":-6.883683,"median":-2.76082,"eighty":36.419799,"marketCap":3080853240},{"date":"2020-11-20","current":-7.46097,"twenty":-6.937435,"median":-2.824118,"eighty":36.279481,"marketCap":3499194808},{"date":"2020-11-27","current":-8.119057,"twenty":-6.956929,"median":-2.918145,"eighty":36.162623,"marketCap":3807837921},{"date":"2020-12-04","current":-9.407482,"twenty":-7.0004,"median":-3.316302,"eighty":36.123056,"marketCap":4412109075},{"date":"2020-12-11","current":-9.054652,"twenty":-7.021652,"median":-3.373322,"eighty":36.090631,"marketCap":4246631744},{"date":"2020-12-18","current":-8.725608,"twenty":-7.071504,"median":-3.384924,"eighty":36.072398,"marketCap":4092310187},{"date":"2020-12-24","current":-8.705786,"twenty":-7.093386,"median":-3.411029,"eighty":36.018404,"marketCap":4083013708},{"date":"2020-12-31","current":-9.137904,"twenty":-7.108524,"median":-3.500946,"eighty":35.87992,"marketCap":4285676957},{"date":"2021-01-08","current":-9.906994,"twenty":-7.11922,"median":-3.550255,"eighty":35.523824,"marketCap":4646380354},{"date":"2021-01-15","current":-9.229085,"twenty":-7.161614,"median":-3.641622,"eighty":35.393201,"marketCap":4328440762},{"date":"2021-01-22","current":-21.22338,"twenty":-7.205779,"median":-3.683572,"eighty":35.352799,"marketCap":3607974538},{"date":"2021-01-29","current":-19.691796,"twenty":-7.230494,"median":-3.68948,"eighty":35.286406,"marketCap":3347605242},{"date":"2021-02-05","current":-22.919062,"twenty":-7.243605,"median":-3.721277,"eighty":35.250533,"marketCap":3896240545},{"date":"2021-02-12","current":-23.695794,"twenty":-7.267587,"median":-3.787987,"eighty":35.208049,"marketCap":4028284974},{"date":"2021-02-19","current":-25.303957,"twenty":-7.28866,"median":-3.816992,"eighty":35.165566,"marketCap":4301672735},{"date":"2021-02-26","current":-26.89691,"twenty":-7.319872,"median":-3.83155,"eighty":35.141605,"marketCap":4572474766},{"date":"2021-03-05","current":-31.761362,"twenty":-7.382246,"median":-3.90122,"eighty":35.090113,"marketCap":5399431506},{"date":"2021-03-12","current":-34.522267,"twenty":-7.49874,"median":-3.966481,"eighty":34.952961,"marketCap":5868785332},{"date":"2021-03-19","current":-34.129657,"twenty":-7.534935,"median":-3.996937,"eighty":34.854907,"marketCap":5802041763},{"date":"2021-03-26","current":-35.927109,"twenty":-7.650975,"median":-4.0651,"eighty":34.83389,"marketCap":6107608509},{"date":"2021-04-01","current":-35.324305,"twenty":-7.707216,"median":-4.108607,"eighty":34.815528,"marketCap":6005131857},{"date":"2021-04-09","current":-34.370779,"twenty":-7.724219,"median":-4.17677,"eighty":34.787117,"marketCap":5843032424},{"date":"2021-04-16","current":-88.556727,"twenty":-7.860591,"median":-4.220279,"eighty":34.70589,"marketCap":6641754558},{"date":"2021-04-23","current":-86.27011,"twenty":-7.941365,"median":-4.246383,"eighty":34.381315,"marketCap":6470258229},{"date":"2021-04-30","current":-91.067036,"twenty":-8.026735,"median":-4.256535,"eighty":33.588495,"marketCap":6830027701},{"date":"2021-05-07","current":-102.574127,"twenty":-8.210023,"median":-4.304394,"eighty":32.766586,"marketCap":7693059494},{"date":"2021-05-14","current":-98.839632,"twenty":-8.453245,"median":-4.330499,"eighty":32.553609,"marketCap":7412972376},{"date":"2021-05-21","current":-89.97643,"twenty":-8.648699,"median":-4.371106,"eighty":32.393222,"marketCap":6748232284},{"date":"2021-05-28","current":-98.764942,"twenty":-8.735122,"median":-4.385609,"eighty":32.26054,"marketCap":7407370634},{"date":"2021-06-04","current":-96.698521,"twenty":-8.789038,"median":-4.410419,"eighty":32.220941,"marketCap":7252389095},{"date":"2021-06-11","current":-93.063613,"twenty":-8.868326,"median":-4.440719,"eighty":32.167837,"marketCap":6979770968},{"date":"2021-06-18","current":-79.868398,"twenty":-9.098221,"median":-4.522035,"eighty":32.067524,"marketCap":5990129819},{"date":"2021-06-25","current":-89.129945,"twenty":-9.217192,"median":-4.593365,"eighty":32.000787,"marketCap":6684745871},{"date":"2021-07-02","current":-94.408031,"twenty":-9.383696,"median":-4.622362,"eighty":31.950138,"marketCap":7080602330},{"date":"2021-07-09","current":-93.212993,"twenty":-9.698468,"median":-4.635001,"eighty":31.939461,"marketCap":6990974452},{"date":"2021-07-16","current":14.285091,"twenty":-9.91413,"median":-4.636488,"eighty":31.914522,"marketCap":6156874227},{"date":"2021-07-23","current":16.066934,"twenty":-9.77062,"median":-4.622362,"eighty":31.877092,"marketCap":6924848523},{"date":"2021-07-30","current":17.407601,"twenty":-9.698468,"median":-4.593365,"eighty":31.792928,"marketCap":7502676163},{"date":"2021-08-06","current":17.650397,"twenty":-9.552579,"median":-4.522035,"eighty":31.696013,"marketCap":7607321210},{"date":"2021-08-13","current":19.618779,"twenty":-9.429683,"median":-4.440719,"eighty":31.665988,"marketCap":8455693559},{"date":"2021-08-20","current":16.349705,"twenty":-9.388453,"median":-4.410419,"eighty":31.594312,"marketCap":7046722742},{"date":"2021-08-27","current":19.133187,"twenty":-9.294894,"median":-4.385609,"eighty":31.566432,"marketCap":8246403464},{"date":"2021-09-03","current":20.468564,"twenty":-9.240978,"median":-4.368206,"eighty":31.525871,"marketCap":8821951224},{"date":"2021-09-10","current":21.461426,"twenty":-9.230671,"median":-4.330499,"eighty":31.469151,"marketCap":9249874722},{"date":"2021-09-17","current":21.170938,"twenty":-9.221949,"median":-4.304394,"eighty":31.413758,"marketCap":9124674397},{"date":"2021-09-24","current":21.023526,"twenty":-9.179133,"median":-4.256535,"eighty":31.372877,"marketCap":9061139904},{"date":"2021-10-01","current":21.578489,"twenty":-9.144247,"median":-4.246383,"eighty":31.332222,"marketCap":9300328584},{"date":"2021-10-08","current":19.956959,"twenty":-9.114118,"median":-4.220279,"eighty":31.314515,"marketCap":8601449160},{"date":"2021-10-15","current":12.821741,"twenty":-9.098237,"median":-4.17677,"eighty":31.214985,"marketCap":10475362464},{"date":"2021-10-22","current":11.276263,"twenty":-9.07208,"median":-4.108607,"eighty":31.105341,"marketCap":9212707167},{"date":"2021-10-29","current":10.523121,"twenty":-9.05357,"median":-4.054948,"eighty":31.038232,"marketCap":8597389604},{"date":"2021-11-05","current":10.960534,"twenty":-9.053209,"median":-4.043346,"eighty":31.02565,"marketCap":8954756615},{"date":"2021-11-12","current":11.890325,"twenty":-9.053209,"median":-4.043346,"eighty":31.02565,"marketCap":9714395392},{"date":"2021-11-19","current":10.900991,"twenty":-9.053209,"median":-4.043346,"eighty":31.02565,"marketCap":8906109797},{"date":"2021-11-26","current":10.981146,"twenty":-9.053209,"median":-4.043346,"eighty":31.02565,"marketCap":8971595898},{"date":"2021-12-03","current":10.092577,"twenty":-9.053209,"median":-4.043346,"eighty":31.02565,"marketCap":8245635688},{"date":"2021-12-10","current":11.175806,"twenty":-9.053209,"median":-4.043346,"eighty":31.02565,"marketCap":9130633573},{"date":"2021-12-17","current":12.304837,"twenty":-9.053209,"median":-4.043346,"eighty":31.02565,"marketCap":10053052088},{"date":"2021-12-23","current":13.594177,"twenty":-9.053209,"median":-4.043346,"eighty":31.02565,"marketCap":11106442805},{"date":"2021-12-31","current":13.64456,"twenty":-9.053209,"median":-4.043346,"eighty":31.02565,"marketCap":11147605498},{"date":"2022-01-07","current":14.283505,"twenty":-9.013062,"median":-3.996937,"eighty":31.00225,"marketCap":11669623278},{"date":"2022-01-14","current":14.059072,"twenty":-8.895284,"median":-3.938869,"eighty":30.972994,"marketCap":11486262194},{"date":"2022-01-21","current":24.121787,"twenty":-8.837404,"median":-3.882366,"eighty":30.948051,"marketCap":10348246835},{"date":"2022-01-28","current":24.63246,"twenty":-8.812032,"median":-3.822905,"eighty":30.879795,"marketCap":10567325535},{"date":"2022-02-04","current":27.559174,"twenty":-8.799346,"median":-3.80394,"eighty":30.664512,"marketCap":11822885816},{"date":"2022-02-11","current":31.550148,"twenty":-8.790624,"median":-3.770695,"eighty":30.84915,"marketCap":13535013472},{"date":"2022-02-18","current":33.558509,"twenty":-8.774766,"median":-3.695227,"eighty":31.004954,"marketCap":14396600293},{"date":"2022-02-25","current":33.644816,"twenty":-8.754152,"median":-3.689426,"eighty":31.247785,"marketCap":14433626041},{"date":"2022-03-04","current":39.180976,"twenty":-8.737501,"median":-3.680671,"eighty":31.421724,"marketCap":16808638881},{"date":"2022-03-11","current":34.159104,"twenty":-8.732744,"median":-3.599564,"eighty":31.571743,"marketCap":14654255649},{"date":"2022-03-18","current":35.439734,"twenty":-8.664556,"median":-3.500946,"eighty":31.709815,"marketCap":15203645888},{"date":"2022-03-25","current":39.532241,"twenty":-8.413922,"median":-3.380573,"eighty":31.858315,"marketCap":16959331342},{"date":"2022-04-01","current":38.956195,"twenty":-8.084171,"median":-3.11835,"eighty":32.014134,"marketCap":16712207549},{"date":"2022-04-08","current":36.174838,"twenty":-7.97027,"median":-2.769004,"eighty":32.342859,"marketCap":15519005355},{"date":"2022-04-14","current":37.731022,"twenty":-7.889959,"median":-2.68415,"eighty":32.710655,"marketCap":16186608437},{"date":"2022-04-22","current":17.1966,"twenty":-7.742907,"median":-2.644297,"eighty":32.933686,"marketCap":12433141786},{"date":"2022-04-29","current":17.30636,"twenty":-7.693438,"median":-2.59978,"eighty":32.933686,"marketCap":12512498339},{"date":"2022-05-06","current":15.572265,"twenty":-7.624356,"median":-2.56268,"eighty":32.933686,"marketCap":11258747793},{"date":"2022-05-13","current":14.880902,"twenty":-7.531038,"median":-2.538308,"eighty":32.933686,"marketCap":10758891854},{"date":"2022-05-20","current":15.452361,"twenty":-7.531038,"median":-2.521771,"eighty":32.933686,"marketCap":11172056911},{"date":"2022-05-27","current":16.454966,"twenty":-7.531038,"median":-2.460444,"eighty":32.933686,"marketCap":11896940247},{"date":"2022-06-03","current":15.773807,"twenty":-7.531038,"median":-2.425739,"eighty":32.933686,"marketCap":11404462255},{"date":"2022-06-10","current":13.523686,"twenty":-7.531038,"median":-2.399121,"eighty":32.933686,"marketCap":9777624844},{"date":"2022-06-17","current":12.572104,"twenty":-7.531038,"median":-2.341238,"eighty":32.933686,"marketCap":9089631246},{"date":"2022-06-24","current":12.592513,"twenty":-7.532986,"median":-2.289922,"eighty":33.051269,"marketCap":9104387140},{"date":"2022-07-01","current":11.424083,"twenty":-7.532986,"median":-2.138438,"eighty":33.051269,"marketCap":8259612159},{"date":"2022-07-08","current":11.436839,"twenty":-7.532986,"median":-2.02401,"eighty":33.051269,"marketCap":8268834593},{"date":"2022-07-15","current":10.985284,"twenty":-7.532986,"median":-1.819631,"eighty":33.051269,"marketCap":7942360419},{"date":"2022-07-22","current":8.557033,"twenty":-7.532986,"median":-1.722902,"eighty":33.051269,"marketCap":8240422836},{"date":"2022-07-29","current":9.508196,"twenty":-7.532986,"median":-1.700959,"eighty":33.051269,"marketCap":9156392410},{"date":"2022-08-05","current":9.252227,"twenty":-7.532986,"median":-1.619616,"eighty":33.051269,"marketCap":8909894913},{"date":"2022-08-12","current":9.857583,"twenty":-7.532986,"median":-1.530289,"eighty":33.051269,"marketCap":9492852496},{"date":"2022-08-19","current":9.530616,"twenty":-7.532986,"median":-1.322064,"eighty":33.051269,"marketCap":9177983431},{"date":"2022-08-26","current":10.433045,"twenty":-7.532986,"median":-1.231172,"eighty":33.051269,"marketCap":10047022051},{"date":"2022-09-02","current":9.201781,"twenty":-7.532986,"median":-1.199773,"eighty":33.051269,"marketCap":8861315115},{"date":"2022-09-09","current":9.831426,"twenty":-7.532986,"median":-1.150196,"eighty":33.051269,"marketCap":9467662971},{"date":"2022-09-16","current":7.93315,"twenty":-7.532986,"median":-1.032862,"eighty":33.051269,"marketCap":7639623142},{"date":"2022-09-23","current":6.634624,"twenty":-7.532986,"median":-0.963454,"eighty":33.051269,"marketCap":6389143141},{"date":"2022-09-30","current":6.288974,"twenty":-7.532986,"median":6.440313,"eighty":33.051269,"marketCap":6056281558},{"date":"2022-10-07","current":7.288558,"twenty":-7.532986,"median":6.98588,"eighty":33.051269,"marketCap":7018881271},{"date":"2022-10-14","current":7.165245,"twenty":-7.532986,"median":7.288558,"eighty":33.051269,"marketCap":6900130653},{"date":"2022-10-21","current":-60.541567,"twenty":-7.630952,"median":7.363293,"eighty":33.051269,"marketCap":7264988054},{"date":"2022-10-28","current":-58.227072,"twenty":-7.698031,"median":7.363293,"eighty":33.051269,"marketCap":6987248645},{"date":"2022-11-04","current":-62.517798,"twenty":-7.698031,"median":7.363293,"eighty":33.051269,"marketCap":7502135796},{"date":"2022-11-11","current":-70.273544,"twenty":-7.716877,"median":7.363293,"eighty":33.051269,"marketCap":8432825283},{"date":"2022-11-18","current":-69.757477,"twenty":-7.857018,"median":7.363293,"eighty":33.051269,"marketCap":8370897276},{"date":"2022-11-25","current":-70.612674,"twenty":-8.16454,"median":7.363293,"eighty":33.051269,"marketCap":8473520831},{"date":"2022-12-02","current":-74.298865,"twenty":-8.501868,"median":7.363293,"eighty":33.051269,"marketCap":8915863744},{"date":"2022-12-09","current":-66.469395,"twenty":-8.708154,"median":7.363293,"eighty":33.051269,"marketCap":7976327398},{"date":"2022-12-16","current":-62.989631,"twenty":-8.774766,"median":7.363293,"eighty":33.051269,"marketCap":7558755688},{"date":"2022-12-23","current":-65.171856,"twenty":-8.922242,"median":7.363293,"eighty":33.051269,"marketCap":7820622693},{"date":"2022-12-30","current":-67.044441,"twenty":-9.072095,"median":7.363293,"eighty":33.051269,"marketCap":8045332892},{"date":"2023-01-06","current":-68.356725,"twenty":-9.221949,"median":7.165245,"eighty":32.570447,"marketCap":8202806969},{"date":"2023-01-13","current":-80.521155,"twenty":-9.451883,"median":6.619677,"eighty":32.189079,"marketCap":9662538580},{"date":"2023-01-20","current":-73.377428,"twenty":-9.921266,"median":6.288974,"eighty":31.94213,"marketCap":9025423641},{"date":"2023-01-27","current":-75.895281,"twenty":-19.910594,"median":-0.98659,"eighty":31.782229,"marketCap":9335119550},{"date":"2023-02-03","current":-75.880893,"twenty":-21.00677,"median":-1.08244,"eighty":31.677296,"marketCap":9333349859},{"date":"2023-02-10","current":-70.053862,"twenty":-22.53179,"median":-1.156806,"eighty":31.569087,"marketCap":8616625040},{"date":"2023-02-17","current":-67.464071,"twenty":-23.739554,"median":-1.201426,"eighty":31.529896,"marketCap":8298080676},{"date":"2023-02-24","current":-67.352253,"twenty":-24.717579,"median":-1.241088,"eighty":31.314515,"marketCap":8284327075},{"date":"2023-03-03","current":-80.503704,"twenty":-27.254661,"median":-1.436092,"eighty":31.314515,"marketCap":9901955634},{"date":"2023-03-10","current":-65.119261,"twenty":-27.745169,"median":-1.53394,"eighty":30.889881,"marketCap":8009669083},{"date":"2023-03-17","current":-56.768937,"twenty":-27.951318,"median":-1.646019,"eighty":30.01388,"marketCap":6982579301},{"date":"2023-03-24","current":-58.117472,"twenty":-28.536356,"median":-1.707552,"eighty":29.612907,"marketCap":7148449001},{"date":"2023-03-31","current":-61.713563,"twenty":-28.948568,"median":-1.748191,"eighty":26.412521,"marketCap":7590768200},{"date":"2023-04-06","current":-57.174948,"twenty":-29.054219,"median":-1.819561,"eighty":25.445246,"marketCap":7032518565},{"date":"2023-04-14","current":-59.364503,"twenty":-29.360867,"median":-2.02401,"eighty":24.207615,"marketCap":7301833885},{"date":"2023-04-21","current":-8.71835,"twenty":-29.774499,"median":-2.144879,"eighty":22.375379,"marketCap":7175202178},{"date":"2023-04-28","current":-7.860168,"twenty":-29.774499,"median":-2.292128,"eighty":22.008397,"marketCap":6468918295},{"date":"2023-05-05","current":-7.450581,"twenty":-29.774499,"median":-2.357281,"eighty":21.87717,"marketCap":6131828260},{"date":"2023-05-12","current":-7.658475,"twenty":-29.774499,"median":-2.406396,"eighty":21.770747,"marketCap":6302924535},{"date":"2023-05-19","current":-7.979294,"twenty":-29.774499,"median":-2.437163,"eighty":21.618932,"marketCap":6566958736},{"date":"2023-05-26","current":-7.324649,"twenty":-29.774499,"median":-2.507487,"eighty":21.490997,"marketCap":6028186245},{"date":"2023-06-02","current":-7.08837,"twenty":-29.774499,"median":-2.529463,"eighty":21.432695,"marketCap":5833728624},{"date":"2023-06-09","current":-7.712667,"twenty":-29.774499,"median":-2.543685,"eighty":21.303007,"marketCap":6347524907},{"date":"2023-06-16","current":-7.797207,"twenty":-29.774499,"median":-2.584926,"eighty":21.226355,"marketCap":6417101487},{"date":"2023-06-23","current":-7.242277,"twenty":-29.783504,"median":-2.599787,"eighty":21.12355,"marketCap":5960393680},{"date":"2023-06-30","current":-7.318146,"twenty":-29.792508,"median":-2.65253,"eighty":21.007028,"marketCap":6022834201},{"date":"2023-07-07","current":-7.053687,"twenty":-29.792508,"median":-2.681099,"eighty":20.952256,"marketCap":5805184386},{"date":"2023-07-14","current":-7.953281,"twenty":-29.792508,"median":-2.771201,"eighty":20.847997,"marketCap":6545550558},{"date":"2023-07-21","current":-3.955333,"twenty":-29.792508,"median":-3.303709,"eighty":20.759492,"marketCap":5830160595},{"date":"2023-07-28","current":-4.105309,"twenty":-29.792508,"median":-3.384924,"eighty":20.670617,"marketCap":6051226105},{"date":"2023-08-04","current":-4.176738,"twenty":-29.792508,"median":-3.541553,"eighty":20.566835,"marketCap":6156511372},{"date":"2023-08-11","current":-3.980613,"twenty":-29.792508,"median":-3.651774,"eighty":20.432405,"marketCap":5867423012},{"date":"2023-08-18","current":-3.524198,"twenty":-29.792508,"median":-3.686472,"eighty":20.296318,"marketCap":5194668001},{"date":"2023-08-25","current":-3.480615,"twenty":-29.792508,"median":-3.686472,"eighty":19.815616,"marketCap":5130426143},{"date":"2023-09-01","current":-3.641631,"twenty":-29.792508,"median":-3.686472,"eighty":19.337829,"marketCap":5367764118},{"date":"2023-09-08","current":-3.444295,"twenty":-29.792508,"median":-3.689372,"eighty":18.981439,"marketCap":5076891262},{"date":"2023-09-15","current":-3.654948,"twenty":-29.792508,"median":-3.689372,"eighty":18.032615,"marketCap":5387393574},{"date":"2023-09-22","current":-3.374078,"twenty":-29.792508,"median":-3.689372,"eighty":17.789138,"marketCap":4973390491},{"date":"2023-09-29","current":-3.406765,"twenty":-29.792508,"median":-3.689372,"eighty":17.339033,"marketCap":5021571884},{"date":"2023-10-06","current":-3.211851,"twenty":-29.792508,"median":-3.689372,"eighty":17.079827,"marketCap":4734268020},{"date":"2023-10-13","current":-3.256645,"twenty":-29.792508,"median":-3.689372,"eighty":16.783015,"marketCap":4800294374},{"date":"2023-10-20","current":-4.827699,"twenty":-29.792508,"median":-3.692381,"eighty":16.433914,"marketCap":4325618425},{"date":"2023-10-27","current":-4.682311,"twenty":-29.801512,"median":-3.767906,"eighty":16.180461,"marketCap":4195350213},{"date":"2023-11-03","current":-5.192167,"twenty":-29.801512,"median":-3.822905,"eighty":16.047189,"marketCap":4652181202},{"date":"2023-11-10","current":-4.895414,"twenty":-29.801512,"median":-3.885226,"eighty":15.796257,"marketCap":4386291290},{"date":"2023-11-17","current":-5.178225,"twenty":-29.801512,"median":-3.974272,"eighty":15.490118,"marketCap":4639689730},{"date":"2023-11-24","current":-5.226024,"twenty":-29.801512,"median":-4.027365,"eighty":15.045517,"marketCap":4682517635},{"date":"2023-12-01","current":-5.349505,"twenty":-29.801512,"median":-4.080044,"eighty":14.2608,"marketCap":4793156390},{"date":"2023-12-08","current":-4.967113,"twenty":-29.801512,"median":-4.110152,"eighty":14.108997,"marketCap":4450533148},{"date":"2023-12-15","current":-5.955703,"twenty":-29.801512,"median":-4.17677,"eighty":13.824517,"marketCap":5336310049},{"date":"2023-12-22","current":-6.37798,"twenty":-29.801512,"median":-4.216762,"eighty":13.64685,"marketCap":5714670494},{"date":"2023-12-29","current":-6.881925,"twenty":-29.801512,"median":-4.250734,"eighty":13.557077,"marketCap":6166204421},{"date":"2024-01-05","current":-6.200704,"twenty":-29.801512,"median":-4.259062,"eighty":13.3015,"marketCap":5555830496},{"date":"2024-01-12","current":-6.150907,"twenty":-29.801512,"median":-4.321797,"eighty":12.803523,"marketCap":5511212519},{"date":"2024-01-19","current":-7.333523,"twenty":-29.801512,"median":-4.379122,"eighty":12.588431,"marketCap":4774123539},{"date":"2024-01-26","current":-8.191614,"twenty":-29.801512,"median":-4.440719,"eighty":12.407031,"marketCap":5332740611},{"date":"2024-02-02","current":-8.139525,"twenty":-29.801512,"median":-4.682311,"eighty":12.035327,"marketCap":5298830948},{"date":"2024-02-09","current":-7.596707,"twenty":-29.801512,"median":-4.781892,"eighty":11.698625,"marketCap":4945456570},{"date":"2024-02-16","current":-7.508979,"twenty":-29.801512,"median":-4.873997,"eighty":11.555967,"marketCap":4888345560},{"date":"2024-02-23","current":-7.654012,"twenty":-29.801512,"median":-4.893252,"eighty":11.442152,"marketCap":4982761972},{"date":"2024-03-01","current":-7.505069,"twenty":-29.801512,"median":-4.901364,"eighty":11.262707,"marketCap":4885800117},{"date":"2024-03-08","current":-8.238751,"twenty":-29.801512,"median":-4.925745,"eighty":11.123482,"marketCap":5363427031},{"date":"2024-03-15","current":-8.280124,"twenty":-29.801512,"median":-4.96168,"eighty":10.99855,"marketCap":5390360879},{"date":"2024-03-22","current":-8.646965,"twenty":-29.801512,"median":-4.981473,"eighty":10.93122,"marketCap":5629174336},{"date":"2024-03-28","current":-9.159991,"twenty":-29.801512,"median":-4.990733,"eighty":10.867469,"marketCap":5963154057},{"date":"2024-04-05","current":-9.915738,"twenty":-29.801512,"median":-5.006883,"eighty":10.723393,"marketCap":6455145690},{"date":"2024-04-12","current":-9.992968,"twenty":-29.801512,"median":-5.049701,"eighty":10.600985,"marketCap":6505422207},{"date":"2024-04-19","current":-9.477615,"twenty":-29.712655,"median":-5.054515,"eighty":10.477698,"marketCap":6368957375},{"date":"2024-04-26","current":-9.6032,"twenty":-29.123795,"median":-5.056922,"eighty":10.463067,"marketCap":6453350100},{"date":"2024-05-03","current":-9.6032,"twenty":-29.018143,"median":-5.056922,"eighty":10.463067,"marketCap":6453350100},{"date":"2024-05-10","current":-9.982664,"twenty":-28.670266,"median":-5.056922,"eighty":10.463067,"marketCap":6708349943},{"date":"2024-05-17","current":-10.728157,"twenty":-28.037236,"median":-5.056922,"eighty":10.463067,"marketCap":7209321473},{"date":"2024-05-24","current":-10.968639,"twenty":-27.825052,"median":-5.056922,"eighty":10.463067,"marketCap":7370925192},{"date":"2024-05-31","current":-11.901173,"twenty":-27.569941,"median":-5.056922,"eighty":10.463067,"marketCap":7997588503},{"date":"2024-06-07","current":-11.396162,"twenty":-26.990513,"median":-5.056922,"eighty":10.463067,"marketCap":7658220693},{"date":"2024-06-14","current":-10.297962,"twenty":-23.934283,"median":-5.054515,"eighty":10.477698,"marketCap":6920230375},{"date":"2024-06-21","current":-10.415531,"twenty":-23.341342,"median":-5.054485,"eighty":10.492328,"marketCap":6999236638},{"date":"2024-06-28","current":-10.372778,"twenty":-21.81851,"median":-5.052108,"eighty":10.513424,"marketCap":6970507088},{"date":"2024-07-05","current":-11.324017,"twenty":-20.715769,"median":-5.052108,"eighty":10.513424,"marketCap":7609739577},{"date":"2024-07-12","current":-10.468971,"twenty":-15.017422,"median":-5.052108,"eighty":10.513424,"marketCap":7035148575},{"date":"2024-07-15","current":-10.407515,"twenty":-11.857887,"median":-5.052108,"eighty":10.513424,"marketCap":6993849847},{"date":"2024-08-02","current":-10.274079,"twenty":-11.901173,"median":-5.005427,"eighty":10.619306,"marketCap":5650743381},{"date":"2024-08-09","current":-14.387197,"twenty":-14.387197,"median":-5.005427,"eighty":10.619306,"marketCap":7912958488},{"date":"2024-08-16","current":-15.072973,"twenty":-15.072973,"median":-5.005427,"eighty":10.619306,"marketCap":8290135092},{"date":"2024-08-23","current":-15.274948,"twenty":-15.970118,"median":-5.005427,"eighty":10.619306,"marketCap":8401221352},{"date":"2024-08-30","current":-15.251462,"twenty":-16.233155,"median":-5.005427,"eighty":10.619306,"marketCap":8388304345},{"date":"2024-09-06","current":-14.218102,"twenty":-16.233155,"median":-5.005427,"eighty":10.619306,"marketCap":7819956037},{"date":"2024-09-13","current":-14.703984,"twenty":-16.233155,"median":-5.005427,"eighty":10.619306,"marketCap":8087191338},{"date":"2024-09-20","current":-16.378409,"twenty":-16.378409,"median":-5.005427,"eighty":10.619306,"marketCap":9008125089},{"date":"2024-09-27","current":-18.423365,"twenty":-18.423365,"median":-5.005427,"eighty":10.619306,"marketCap":10132850902},{"date":"2024-10-04","current":-17.902746,"twenty":-18.423365,"median":-5.005427,"eighty":10.619306,"marketCap":9846510156},{"date":"2024-10-11","current":-18.436456,"twenty":-18.539795,"median":-5.005427,"eighty":10.619306,"marketCap":10140051062},{"date":"2024-10-18","current":-35.699421,"twenty":-20.23879,"median":-5.027451,"eighty":10.619306,"marketCap":10424230837},{"date":"2024-10-25","current":-37.176943,"twenty":-21.15774,"median":-5.046248,"eighty":10.619306,"marketCap":10855667405},{"date":"2024-10-31","current":-35.885217,"twenty":-22.273609,"median":-5.046248,"eighty":10.619306,"marketCap":10478483340},{"date":"2024-11-08","current":-40.425452,"twenty":-23.717674,"median":-5.049701,"eighty":10.622411,"marketCap":11804232091},{"date":"2024-11-15","current":-36.461652,"twenty":-25.050152,"median":-5.049701,"eighty":10.622411,"marketCap":10646802461},{"date":"2024-11-22","current":-41.097883,"twenty":-28.097685,"median":-5.08661,"eighty":10.622411,"marketCap":12000581760},{"date":"2024-11-29","current":-41.080187,"twenty":-30.341468,"median":-5.121983,"eighty":10.622411,"marketCap":11995414664},{"date":"2024-12-06","current":-40.850145,"twenty":-32.375136,"median":-5.155606,"eighty":10.622411,"marketCap":11928242408},{"date":"2024-12-13","current":-35.054857,"twenty":-34.0318,"median":-5.17225,"eighty":10.622411,"marketCap":10236018285},{"date":"2024-12-20","current":-32.400527,"twenty":-34.138061,"median":-5.192167,"eighty":10.622411,"marketCap":9460953801},{"date":"2024-12-27","current":-33.931191,"twenty":-34.163322,"median":-5.212083,"eighty":10.622411,"marketCap":9907907653},{"date":"2025-01-03","current":-33.612671,"twenty":-34.163322,"median":-5.229022,"eighty":10.622411,"marketCap":9814899915},{"date":"2025-01-10","current":-31.852715,"twenty":-34.16541,"median":-5.276126,"eighty":10.625516,"marketCap":9300992688},{"date":"2025-01-17","current":-34.427476,"twenty":-34.198709,"median":-5.344694,"eighty":10.625516,"marketCap":10052822930},{"date":"2025-01-24","current":160.829665,"twenty":-34.269946,"median":-5.381478,"eighty":10.644955,"marketCap":9649779913},{"date":"2025-01-31","current":152.992718,"twenty":-34.269946,"median":-5.381478,"eighty":10.779946,"marketCap":9179563061},{"date":"2025-02-07","current":154.715124,"twenty":-34.269946,"median":-5.381478,"eighty":10.901033,"marketCap":9282907424},{"date":"2025-02-14","current":156.652831,"twenty":-34.269946,"median":-5.381478,"eighty":10.977023,"marketCap":9399169833},{"date":"2025-02-21","current":160.399064,"twenty":-34.269946,"median":-5.381478,"eighty":11.05389,"marketCap":9623943823},{"date":"2025-02-28","current":144.241723,"twenty":-34.269946,"median":-5.381478,"eighty":11.181302,"marketCap":8654503385},{"date":"2025-03-07","current":141.65288,"twenty":-34.285291,"median":-5.395526,"eighty":11.39243,"marketCap":8499172783},{"date":"2025-03-14","current":139.409215,"twenty":-34.285291,"median":-5.395526,"eighty":11.515459,"marketCap":8364552928},{"date":"2025-03-17","current":144.673197,"twenty":-34.285291,"median":-5.395526,"eighty":11.555967,"marketCap":8680391819}],"customCompares":[{"symbol":"AA","name":"Alcoa","items":[{"date":"2020-03-20","value":-0.905614,"marketCap":1018815526},{"date":"2020-03-27","value":-1.08244,"marketCap":1217744835},{"date":"2020-04-03","value":-0.98659,"marketCap":1109913994},{"date":"2020-04-09","value":-1.224562,"marketCap":1377631943},{"date":"2020-04-17","value":-1.254308,"marketCap":1411096686},{"date":"2020-04-24","value":-1.571269,"marketCap":1329293980},{"date":"2020-05-01","value":-1.689971,"marketCap":1429715795},{"date":"2020-05-08","value":-1.773481,"marketCap":1500364950},{"date":"2020-05-15","value":-1.463616,"marketCap":1238219401},{"date":"2020-05-22","value":-1.804248,"marketCap":1526393586},{"date":"2020-05-29","value":-2.02401,"marketCap":1712312415},{"date":"2020-06-05","value":-2.65253,"marketCap":2244040266},{"date":"2020-06-12","value":-2.533858,"marketCap":2143644098},{"date":"2020-06-19","value":-2.52287,"marketCap":2134348156},{"date":"2020-06-26","value":-2.402001,"marketCap":2032092800},{"date":"2020-07-02","value":-2.410791,"marketCap":2039529554},{"date":"2020-07-10","value":-2.507487,"marketCap":2121333838},{"date":"2020-07-17","value":-3.787987,"marketCap":2428099906},{"date":"2020-07-24","value":-3.698073,"marketCap":2370465069},{"date":"2020-07-31","value":-3.770695,"marketCap":2417015783},{"date":"2020-08-07","value":-4.255085,"marketCap":2727509348},{"date":"2020-08-14","value":-4.246383,"marketCap":2721931620},{"date":"2020-08-21","value":-4.234781,"marketCap":2714494648},{"date":"2020-08-28","value":-4.385609,"marketCap":2811175279},{"date":"2020-09-04","value":-4.17677,"marketCap":2677309790},{"date":"2020-09-11","value":-4.054948,"marketCap":2599221588},{"date":"2020-09-18","value":-3.863513,"marketCap":2476511556},{"date":"2020-09-25","value":-3.350118,"marketCap":2147425561},{"date":"2020-10-02","value":-3.428432,"marketCap":2197625119},{"date":"2020-10-09","value":-3.63147,"marketCap":2327772123},{"date":"2020-10-16","value":-5.002919,"marketCap":2346369095},{"date":"2020-10-23","value":-5.339883,"marketCap":2504405048},{"date":"2020-10-30","value":-5.121983,"marketCap":2402210251},{"date":"2020-11-06","value":-5.72457,"marketCap":2684823221},{"date":"2020-11-13","value":-6.568983,"marketCap":3080853240},{"date":"2020-11-20","value":-7.46097,"marketCap":3499194808},{"date":"2020-11-27","value":-8.119057,"marketCap":3807837921},{"date":"2020-12-04","value":-9.407482,"marketCap":4412109075},{"date":"2020-12-11","value":-9.054652,"marketCap":4246631744},{"date":"2020-12-18","value":-8.725608,"marketCap":4092310187},{"date":"2020-12-24","value":-8.705786,"marketCap":4083013708},{"date":"2020-12-31","value":-9.137904,"marketCap":4285676957},{"date":"2021-01-08","value":-9.906994,"marketCap":4646380354},{"date":"2021-01-15","value":-9.229085,"marketCap":4328440762},{"date":"2021-01-22","value":-21.22338,"marketCap":3607974538},{"date":"2021-01-29","value":-19.691796,"marketCap":3347605242},{"date":"2021-02-05","value":-22.919062,"marketCap":3896240545},{"date":"2021-02-12","value":-23.695794,"marketCap":4028284974},{"date":"2021-02-19","value":-25.303957,"marketCap":4301672735},{"date":"2021-02-26","value":-26.89691,"marketCap":4572474766},{"date":"2021-03-05","value":-31.761362,"marketCap":5399431506},{"date":"2021-03-12","value":-34.522267,"marketCap":5868785332},{"date":"2021-03-19","value":-34.129657,"marketCap":5802041763},{"date":"2021-03-26","value":-35.927109,"marketCap":6107608509},{"date":"2021-04-01","value":-35.324305,"marketCap":6005131857},{"date":"2021-04-09","value":-34.370779,"marketCap":5843032424},{"date":"2021-04-16","value":-88.556727,"marketCap":6641754558},{"date":"2021-04-23","value":-86.27011,"marketCap":6470258229},{"date":"2021-04-30","value":-91.067036,"marketCap":6830027701},{"date":"2021-05-07","value":-102.574127,"marketCap":7693059494},{"date":"2021-05-14","value":-98.839632,"marketCap":7412972376},{"date":"2021-05-21","value":-89.97643,"marketCap":6748232284},{"date":"2021-05-28","value":-98.764942,"marketCap":7407370634},{"date":"2021-06-04","value":-96.698521,"marketCap":7252389095},{"date":"2021-06-11","value":-93.063613,"marketCap":6979770968},{"date":"2021-06-18","value":-79.868398,"marketCap":5990129819},{"date":"2021-06-25","value":-89.129945,"marketCap":6684745871},{"date":"2021-07-02","value":-94.408031,"marketCap":7080602330},{"date":"2021-07-09","value":-93.212993,"marketCap":6990974452},{"date":"2021-07-16","value":14.285091,"marketCap":6156874227},{"date":"2021-07-23","value":16.066934,"marketCap":6924848523},{"date":"2021-07-30","value":17.407601,"marketCap":7502676163},{"date":"2021-08-06","value":17.650397,"marketCap":7607321210},{"date":"2021-08-13","value":19.618779,"marketCap":8455693559},{"date":"2021-08-20","value":16.349705,"marketCap":7046722742},{"date":"2021-08-27","value":19.133187,"marketCap":8246403464},{"date":"2021-09-03","value":20.468564,"marketCap":8821951224},{"date":"2021-09-10","value":21.461426,"marketCap":9249874722},{"date":"2021-09-17","value":21.170938,"marketCap":9124674397},{"date":"2021-09-24","value":21.023526,"marketCap":9061139904},{"date":"2021-10-01","value":21.578489,"marketCap":9300328584},{"date":"2021-10-08","value":19.956959,"marketCap":8601449160},{"date":"2021-10-15","value":12.821741,"marketCap":10475362464},{"date":"2021-10-22","value":11.276263,"marketCap":9212707167},{"date":"2021-10-29","value":10.523121,"marketCap":8597389604},{"date":"2021-11-05","value":10.960534,"marketCap":8954756615},{"date":"2021-11-12","value":11.890325,"marketCap":9714395392},{"date":"2021-11-19","value":10.900991,"marketCap":8906109797},{"date":"2021-11-26","value":10.981146,"marketCap":8971595898},{"date":"2021-12-03","value":10.092577,"marketCap":8245635688},{"date":"2021-12-10","value":11.175806,"marketCap":9130633573},{"date":"2021-12-17","value":12.304837,"marketCap":10053052088},{"date":"2021-12-23","value":13.594177,"marketCap":11106442805},{"date":"2021-12-31","value":13.64456,"marketCap":11147605498},{"date":"2022-01-07","value":14.283505,"marketCap":11669623278},{"date":"2022-01-14","value":14.059072,"marketCap":11486262194},{"date":"2022-01-21","value":24.121787,"marketCap":10348246835},{"date":"2022-01-28","value":24.63246,"marketCap":10567325535},{"date":"2022-02-04","value":27.559174,"marketCap":11822885816},{"date":"2022-02-11","value":31.550148,"marketCap":13535013472},{"date":"2022-02-18","value":33.558509,"marketCap":14396600293},{"date":"2022-02-25","value":33.644816,"marketCap":14433626041},{"date":"2022-03-04","value":39.180976,"marketCap":16808638881},{"date":"2022-03-11","value":34.159104,"marketCap":14654255649},{"date":"2022-03-18","value":35.439734,"marketCap":15203645888},{"date":"2022-03-25","value":39.532241,"marketCap":16959331342},{"date":"2022-04-01","value":38.956195,"marketCap":16712207549},{"date":"2022-04-08","value":36.174838,"marketCap":15519005355},{"date":"2022-04-14","value":37.731022,"marketCap":16186608437},{"date":"2022-04-22","value":17.1966,"marketCap":12433141786},{"date":"2022-04-29","value":17.30636,"marketCap":12512498339},{"date":"2022-05-06","value":15.572265,"marketCap":11258747793},{"date":"2022-05-13","value":14.880902,"marketCap":10758891854},{"date":"2022-05-20","value":15.452361,"marketCap":11172056911},{"date":"2022-05-27","value":16.454966,"marketCap":11896940247},{"date":"2022-06-03","value":15.773807,"marketCap":11404462255},{"date":"2022-06-10","value":13.523686,"marketCap":9777624844},{"date":"2022-06-17","value":12.572104,"marketCap":9089631246},{"date":"2022-06-24","value":12.592513,"marketCap":9104387140},{"date":"2022-07-01","value":11.424083,"marketCap":8259612159},{"date":"2022-07-08","value":11.436839,"marketCap":8268834593},{"date":"2022-07-15","value":10.985284,"marketCap":7942360419},{"date":"2022-07-22","value":8.557033,"marketCap":8240422836},{"date":"2022-07-29","value":9.508196,"marketCap":9156392410},{"date":"2022-08-05","value":9.252227,"marketCap":8909894913},{"date":"2022-08-12","value":9.857583,"marketCap":9492852496},{"date":"2022-08-19","value":9.530616,"marketCap":9177983431},{"date":"2022-08-26","value":10.433045,"marketCap":10047022051},{"date":"2022-09-02","value":9.201781,"marketCap":8861315115},{"date":"2022-09-09","value":9.831426,"marketCap":9467662971},{"date":"2022-09-16","value":7.93315,"marketCap":7639623142},{"date":"2022-09-23","value":6.634624,"marketCap":6389143141},{"date":"2022-09-30","value":6.288974,"marketCap":6056281558},{"date":"2022-10-07","value":7.288558,"marketCap":7018881271},{"date":"2022-10-14","value":7.165245,"marketCap":6900130653},{"date":"2022-10-21","value":-60.541567,"marketCap":7264988054},{"date":"2022-10-28","value":-58.227072,"marketCap":6987248645},{"date":"2022-11-04","value":-62.517798,"marketCap":7502135796},{"date":"2022-11-11","value":-70.273544,"marketCap":8432825283},{"date":"2022-11-18","value":-69.757477,"marketCap":8370897276},{"date":"2022-11-25","value":-70.612674,"marketCap":8473520831},{"date":"2022-12-02","value":-74.298865,"marketCap":8915863744},{"date":"2022-12-09","value":-66.469395,"marketCap":7976327398},{"date":"2022-12-16","value":-62.989631,"marketCap":7558755688},{"date":"2022-12-23","value":-65.171856,"marketCap":7820622693},{"date":"2022-12-30","value":-67.044441,"marketCap":8045332892},{"date":"2023-01-06","value":-68.356725,"marketCap":8202806969},{"date":"2023-01-13","value":-80.521155,"marketCap":9662538580},{"date":"2023-01-20","value":-73.377428,"marketCap":9025423641},{"date":"2023-01-27","value":-75.895281,"marketCap":9335119550},{"date":"2023-02-03","value":-75.880893,"marketCap":9333349859},{"date":"2023-02-10","value":-70.053862,"marketCap":8616625040},{"date":"2023-02-17","value":-67.464071,"marketCap":8298080676},{"date":"2023-02-24","value":-67.352253,"marketCap":8284327075},{"date":"2023-03-03","value":-80.503704,"marketCap":9901955634},{"date":"2023-03-10","value":-65.119261,"marketCap":8009669083},{"date":"2023-03-17","value":-56.768937,"marketCap":6982579301},{"date":"2023-03-24","value":-58.117472,"marketCap":7148449001},{"date":"2023-03-31","value":-61.713563,"marketCap":7590768200},{"date":"2023-04-06","value":-57.174948,"marketCap":7032518565},{"date":"2023-04-14","value":-59.364503,"marketCap":7301833885},{"date":"2023-04-21","value":-8.71835,"marketCap":7175202178},{"date":"2023-04-28","value":-7.860168,"marketCap":6468918295},{"date":"2023-05-05","value":-7.450581,"marketCap":6131828260},{"date":"2023-05-12","value":-7.658475,"marketCap":6302924535},{"date":"2023-05-19","value":-7.979294,"marketCap":6566958736},{"date":"2023-05-26","value":-7.324649,"marketCap":6028186245},{"date":"2023-06-02","value":-7.08837,"marketCap":5833728624},{"date":"2023-06-09","value":-7.712667,"marketCap":6347524907},{"date":"2023-06-16","value":-7.797207,"marketCap":6417101487},{"date":"2023-06-23","value":-7.242277,"marketCap":5960393680},{"date":"2023-06-30","value":-7.318146,"marketCap":6022834201},{"date":"2023-07-07","value":-7.053687,"marketCap":5805184386},{"date":"2023-07-14","value":-7.953281,"marketCap":6545550558},{"date":"2023-07-21","value":-3.955333,"marketCap":5830160595},{"date":"2023-07-28","value":-4.105309,"marketCap":6051226105},{"date":"2023-08-04","value":-4.176738,"marketCap":6156511372},{"date":"2023-08-11","value":-3.980613,"marketCap":5867423012},{"date":"2023-08-18","value":-3.524198,"marketCap":5194668001},{"date":"2023-08-25","value":-3.480615,"marketCap":5130426143},{"date":"2023-09-01","value":-3.641631,"marketCap":5367764118},{"date":"2023-09-08","value":-3.444295,"marketCap":5076891262},{"date":"2023-09-15","value":-3.654948,"marketCap":5387393574},{"date":"2023-09-22","value":-3.374078,"marketCap":4973390491},{"date":"2023-09-29","value":-3.406765,"marketCap":5021571884},{"date":"2023-10-06","value":-3.211851,"marketCap":4734268020},{"date":"2023-10-13","value":-3.256645,"marketCap":4800294374},{"date":"2023-10-20","value":-4.827699,"marketCap":4325618425},{"date":"2023-10-27","value":-4.682311,"marketCap":4195350213},{"date":"2023-11-03","value":-5.192167,"marketCap":4652181202},{"date":"2023-11-10","value":-4.895414,"marketCap":4386291290},{"date":"2023-11-17","value":-5.178225,"marketCap":4639689730},{"date":"2023-11-24","value":-5.226024,"marketCap":4682517635},{"date":"2023-12-01","value":-5.349505,"marketCap":4793156390},{"date":"2023-12-08","value":-4.967113,"marketCap":4450533148},{"date":"2023-12-15","value":-5.955703,"marketCap":5336310049},{"date":"2023-12-22","value":-6.37798,"marketCap":5714670494},{"date":"2023-12-29","value":-6.881925,"marketCap":6166204421},{"date":"2024-01-05","value":-6.200704,"marketCap":5555830496},{"date":"2024-01-12","value":-6.150907,"marketCap":5511212519},{"date":"2024-01-19","value":-7.333523,"marketCap":4774123539},{"date":"2024-01-26","value":-8.191614,"marketCap":5332740611},{"date":"2024-02-02","value":-8.139525,"marketCap":5298830948},{"date":"2024-02-09","value":-7.596707,"marketCap":4945456570},{"date":"2024-02-16","value":-7.508979,"marketCap":4888345560},{"date":"2024-02-23","value":-7.654012,"marketCap":4982761972},{"date":"2024-03-01","value":-7.505069,"marketCap":4885800117},{"date":"2024-03-08","value":-8.238751,"marketCap":5363427031},{"date":"2024-03-15","value":-8.280124,"marketCap":5390360879},{"date":"2024-03-22","value":-8.646965,"marketCap":5629174336},{"date":"2024-03-28","value":-9.159991,"marketCap":5963154057},{"date":"2024-04-05","value":-9.915738,"marketCap":6455145690},{"date":"2024-04-12","value":-9.992968,"marketCap":6505422207},{"date":"2024-04-19","value":-9.477615,"marketCap":6368957375},{"date":"2024-04-26","value":-9.6032,"marketCap":6453350100},{"date":"2024-05-03","value":-9.6032,"marketCap":6453350100},{"date":"2024-05-10","value":-9.982664,"marketCap":6708349943},{"date":"2024-05-17","value":-10.728157,"marketCap":7209321473},{"date":"2024-05-24","value":-10.968639,"marketCap":7370925192},{"date":"2024-05-31","value":-11.901173,"marketCap":7997588503},{"date":"2024-06-07","value":-11.396162,"marketCap":7658220693},{"date":"2024-06-14","value":-10.297962,"marketCap":6920230375},{"date":"2024-06-21","value":-10.415531,"marketCap":6999236638},{"date":"2024-06-28","value":-10.372778,"marketCap":6970507088},{"date":"2024-07-05","value":-11.324017,"marketCap":7609739577},{"date":"2024-07-12","value":-10.468971,"marketCap":7035148575},{"date":"2024-07-15","value":-10.407515,"marketCap":6993849847},{"date":"2024-08-02","value":-10.274079,"marketCap":5650743381},{"date":"2024-08-09","value":-14.387197,"marketCap":7912958488},{"date":"2024-08-16","value":-15.072973,"marketCap":8290135092},{"date":"2024-08-23","value":-15.274948,"marketCap":8401221352},{"date":"2024-08-30","value":-15.251462,"marketCap":8388304345},{"date":"2024-09-06","value":-14.218102,"marketCap":7819956037},{"date":"2024-09-13","value":-14.703984,"marketCap":8087191338},{"date":"2024-09-20","value":-16.378409,"marketCap":9008125089},{"date":"2024-09-27","value":-18.423365,"marketCap":10132850902},{"date":"2024-10-04","value":-17.902746,"marketCap":9846510156},{"date":"2024-10-11","value":-18.436456,"marketCap":10140051062},{"date":"2024-10-18","value":-35.699421,"marketCap":10424230837},{"date":"2024-10-25","value":-37.176943,"marketCap":10855667405},{"date":"2024-10-31","value":-35.885217,"marketCap":10478483340},{"date":"2024-11-08","value":-40.425452,"marketCap":11804232091},{"date":"2024-11-15","value":-36.461652,"marketCap":10646802461},{"date":"2024-11-22","value":-41.097883,"marketCap":12000581760},{"date":"2024-11-29","value":-41.080187,"marketCap":11995414664},{"date":"2024-12-06","value":-40.850145,"marketCap":11928242408},{"date":"2024-12-13","value":-35.054857,"marketCap":10236018285},{"date":"2024-12-20","value":-32.400527,"marketCap":9460953801},{"date":"2024-12-27","value":-33.931191,"marketCap":9907907653},{"date":"2025-01-03","value":-33.612671,"marketCap":9814899915},{"date":"2025-01-10","value":-31.852715,"marketCap":9300992688},{"date":"2025-01-17","value":-34.427476,"marketCap":10052822930},{"date":"2025-01-24","value":160.829665,"marketCap":9649779913},{"date":"2025-01-31","value":152.992718,"marketCap":9179563061},{"date":"2025-02-07","value":154.715124,"marketCap":9282907424},{"date":"2025-02-14","value":156.652831,"marketCap":9399169833},{"date":"2025-02-21","value":160.399064,"marketCap":9623943823},{"date":"2025-02-28","value":144.241723,"marketCap":8654503385},{"date":"2025-03-07","value":141.65288,"marketCap":8499172783},{"date":"2025-03-14","value":139.409215,"marketCap":8364552928},{"date":"2025-03-17","value":144.673197,"marketCap":8680391819}]},{"symbol":"CENX","name":"Century Aluminum","items":[{"date":"2020-03-20","value":-3.476916,"marketCap":280934832},{"date":"2020-03-27","value":-4.139186,"marketCap":334446228},{"date":"2020-04-03","value":-3.3555,"marketCap":271124409},{"date":"2020-04-09","value":-4.547586,"marketCap":367444923},{"date":"2020-04-17","value":-4.459283,"marketCap":360310070},{"date":"2020-04-24","value":-4.495192,"marketCap":363211517},{"date":"2020-05-01","value":-8.324078,"marketCap":407047390},{"date":"2020-05-08","value":-8.854623,"marketCap":432991070},{"date":"2020-05-15","value":-7.994773,"marketCap":390944417},{"date":"2020-05-22","value":-8.946096,"marketCap":437464118},{"date":"2020-05-29","value":-10.903627,"marketCap":533187351},{"date":"2020-06-05","value":-13.592944,"marketCap":664694969},{"date":"2020-06-12","value":-12.257433,"marketCap":599388465},{"date":"2020-06-19","value":-12.531853,"marketCap":612807610},{"date":"2020-06-26","value":-12.385496,"marketCap":605650733},{"date":"2020-07-02","value":-12.733094,"marketCap":622648316},{"date":"2020-07-10","value":-13.409997,"marketCap":655748873},{"date":"2020-07-17","value":-14.141784,"marketCap":691533259},{"date":"2020-07-24","value":-13.666123,"marketCap":668273408},{"date":"2020-07-31","value":-15.934663,"marketCap":779205005},{"date":"2020-08-07","value":-17.101185,"marketCap":942275302},{"date":"2020-08-14","value":-16.142999,"marketCap":889479249},{"date":"2020-08-21","value":-14.730081,"marketCap":811627444},{"date":"2020-08-28","value":-16.078037,"marketCap":885899856},{"date":"2020-09-04","value":-15.948114,"marketCap":878741069},{"date":"2020-09-11","value":-15.736988,"marketCap":867108041},{"date":"2020-09-18","value":-14.941206,"marketCap":823260472},{"date":"2020-09-25","value":-11.546954,"marketCap":636237169},{"date":"2020-10-02","value":-11.579435,"marketCap":638026866},{"date":"2020-10-09","value":-12.943632,"marketCap":713194126},{"date":"2020-10-16","value":-12.432058,"marketCap":685006404},{"date":"2020-10-23","value":-12.342736,"marketCap":680084738},{"date":"2020-10-30","value":-6.358642,"marketCap":588810207},{"date":"2020-11-06","value":-7.015766,"marketCap":649659894},{"date":"2020-11-13","value":-8.581267,"marketCap":794625325},{"date":"2020-11-20","value":-9.325363,"marketCap":863528648},{"date":"2020-11-27","value":-10.050133,"marketCap":930642273},{"date":"2020-12-04","value":-11.634961,"marketCap":1077397401},{"date":"2020-12-11","value":-11.22909,"marketCap":1039813771},{"date":"2020-12-18","value":-10.600957,"marketCap":981648628},{"date":"2020-12-24","value":-10.127441,"marketCap":937801060},{"date":"2020-12-31","value":-10.658939,"marketCap":987017719},{"date":"2021-01-08","value":-12.823583,"marketCap":1187463747},{"date":"2021-01-15","value":-12.659302,"marketCap":1172251325},{"date":"2021-01-22","value":-11.074473,"marketCap":1025496197},{"date":"2021-01-29","value":-9.421999,"marketCap":872477131},{"date":"2021-02-05","value":-11.325726,"marketCap":1048762254},{"date":"2021-02-12","value":-14.186149,"marketCap":1313637363},{"date":"2021-02-19","value":-9.64101,"marketCap":1188736520},{"date":"2021-02-26","value":-10.028111,"marketCap":1236466092},{"date":"2021-03-05","value":-12.153516,"marketCap":1498528462},{"date":"2021-03-12","value":-13.14318,"marketCap":1620554067},{"date":"2021-03-19","value":-12.095085,"marketCap":1491323998},{"date":"2021-03-26","value":-13.533933,"marketCap":1668733918},{"date":"2021-04-01","value":-12.599047,"marketCap":1553462498},{"date":"2021-04-09","value":-10.904566,"marketCap":1344533049},{"date":"2021-04-16","value":-12.358022,"marketCap":1523744085},{"date":"2021-04-23","value":-11.346814,"marketCap":1399062198},{"date":"2021-04-30","value":-11.441797,"marketCap":1410773601},{"date":"2021-05-07","value":-5.465413,"marketCap":1424286758},{"date":"2021-05-14","value":-5.223428,"marketCap":1361225358},{"date":"2021-05-21","value":-4.404135,"marketCap":1147717476},{"date":"2021-05-28","value":-4.704888,"marketCap":1226093787},{"date":"2021-06-04","value":-4.445618,"marketCap":1158528002},{"date":"2021-06-11","value":-4.542412,"marketCap":1183752561},{"date":"2021-06-18","value":-3.954733,"marketCap":1030603448},{"date":"2021-06-25","value":-4.379936,"marketCap":1141411336},{"date":"2021-07-02","value":-4.559697,"marketCap":1188256947},{"date":"2021-07-09","value":-4.393764,"marketCap":1145014844},{"date":"2021-07-16","value":-3.989302,"marketCap":1039612219},{"date":"2021-07-23","value":-4.29697,"marketCap":1119790285},{"date":"2021-07-30","value":-5.033297,"marketCap":1311677115},{"date":"2021-08-06","value":-3.845911,"marketCap":1033780983},{"date":"2021-08-13","value":-4.117506,"marketCap":1106785569},{"date":"2021-08-20","value":-3.601141,"marketCap":967986727},{"date":"2021-08-27","value":-4.157742,"marketCap":1117601063},{"date":"2021-09-03","value":-4.258333,"marketCap":1144639798},{"date":"2021-09-10","value":-4.301922,"marketCap":1156356583},{"date":"2021-09-17","value":-4.368982,"marketCap":1174382407},{"date":"2021-09-24","value":-4.590281,"marketCap":1233867625},{"date":"2021-10-01","value":-4.700931,"marketCap":1263610234},{"date":"2021-10-08","value":-4.811581,"marketCap":1293352843},{"date":"2021-10-15","value":-5.783956,"marketCap":1554727285},{"date":"2021-10-22","value":-5.240767,"marketCap":1408718114},{"date":"2021-10-29","value":-4.429336,"marketCap":1190605648},{"date":"2021-11-05","value":-4.503029,"marketCap":1184296610},{"date":"2021-11-12","value":-5.48314,"marketCap":1442065888},{"date":"2021-11-19","value":-4.760051,"marketCap":1251893449},{"date":"2021-11-26","value":-4.780613,"marketCap":1257301196},{"date":"2021-12-03","value":-4.523591,"marketCap":1189704357},{"date":"2021-12-10","value":-4.684658,"marketCap":1232065043},{"date":"2021-12-17","value":-4.811456,"marketCap":1265412816},{"date":"2021-12-23","value":-5.747016,"marketCap":1511465308},{"date":"2021-12-31","value":-5.67505,"marketCap":1492538194},{"date":"2022-01-07","value":-6.010893,"marketCap":1580864729},{"date":"2022-01-14","value":-5.784713,"marketCap":1521379511},{"date":"2022-01-21","value":-5.448871,"marketCap":1433052976},{"date":"2022-01-28","value":-5.356343,"marketCap":1408718114},{"date":"2022-02-04","value":-5.579095,"marketCap":1467302041},{"date":"2022-02-11","value":-6.387858,"marketCap":1680006759},{"date":"2022-02-18","value":-7.309711,"marketCap":1922454086},{"date":"2022-02-25","value":-12.546394,"marketCap":2096502420},{"date":"2022-03-04","value":-16.10066,"marketCap":2690420208},{"date":"2022-03-11","value":-13.075985,"marketCap":2184997083},{"date":"2022-03-18","value":-13.310752,"marketCap":2224226676},{"date":"2022-03-25","value":-15.472794,"marketCap":2585503855},{"date":"2022-04-01","value":-14.653839,"marketCap":2448656439},{"date":"2022-04-08","value":-14.555564,"marketCap":2432234749},{"date":"2022-04-14","value":-14.965042,"marketCap":2500658457},{"date":"2022-04-22","value":-11.301582,"marketCap":1888494347},{"date":"2022-04-29","value":-146.578788,"marketCap":1539077277},{"date":"2022-05-06","value":-119.643741,"marketCap":1256259283},{"date":"2022-05-13","value":-111.128791,"marketCap":1166852304},{"date":"2022-05-20","value":-101.397419,"marketCap":1064672900},{"date":"2022-05-27","value":-107.479526,"marketCap":1128535028},{"date":"2022-06-03","value":-107.479526,"marketCap":1128535028},{"date":"2022-06-10","value":-97.835042,"marketCap":1027267939},{"date":"2022-06-17","value":-80.19693,"marketCap":842067769},{"date":"2022-06-24","value":-69.683573,"marketCap":731677520},{"date":"2022-07-01","value":-63.253917,"marketCap":664166128},{"date":"2022-07-08","value":-63.253917,"marketCap":664166128},{"date":"2022-07-15","value":-62.385044,"marketCap":655042966},{"date":"2022-07-22","value":-60.907961,"marketCap":639533593},{"date":"2022-07-29","value":-68.554039,"marketCap":719817410},{"date":"2022-08-05","value":-68.293377,"marketCap":717080462},{"date":"2022-08-12","value":14.803682,"marketCap":885260182},{"date":"2022-08-19","value":12.542645,"marketCap":750050165},{"date":"2022-08-26","value":13.092627,"marketCap":782939088},{"date":"2022-09-02","value":11.274631,"marketCap":674222925},{"date":"2022-09-09","value":12.695418,"marketCap":759185977},{"date":"2022-09-16","value":10.99964,"marketCap":657778464},{"date":"2022-09-23","value":9.08998,"marketCap":543580814},{"date":"2022-09-30","value":8.066403,"marketCap":482370873},{"date":"2022-10-07","value":9.288585,"marketCap":555457369},{"date":"2022-10-14","value":8.799712,"marketCap":526222771},{"date":"2022-10-21","value":10.357994,"marketCap":619408053},{"date":"2022-10-28","value":10.938531,"marketCap":654124139},{"date":"2022-11-04","value":11.121858,"marketCap":665087113},{"date":"2022-11-11","value":5.630505,"marketCap":865971730},{"date":"2022-11-18","value":5.03657,"marketCap":774624501},{"date":"2022-11-25","value":5.012813,"marketCap":770970612},{"date":"2022-12-02","value":5.624566,"marketCap":865058258},{"date":"2022-12-09","value":4.602998,"marketCap":707941024},{"date":"2022-12-16","value":4.341666,"marketCap":667748243},{"date":"2022-12-23","value":4.680209,"marketCap":719816164},{"date":"2022-12-30","value":4.85839,"marketCap":747220333},{"date":"2023-01-06","value":5.535476,"marketCap":851356174},{"date":"2023-01-13","value":5.945291,"marketCap":914385762},{"date":"2023-01-20","value":6.31947,"marketCap":971934516},{"date":"2023-01-27","value":6.527348,"marketCap":1003906046},{"date":"2023-02-03","value":6.497651,"marketCap":999338685},{"date":"2023-02-10","value":6.070017,"marketCap":933568680},{"date":"2023-02-17","value":6.218962,"marketCap":956476412},{"date":"2023-02-24","value":-69.66859,"marketCap":982327125},{"date":"2023-03-03","value":-84.466618,"marketCap":1190979316},{"date":"2023-03-10","value":-66.001823,"marketCap":930625698},{"date":"2023-03-17","value":-56.703947,"marketCap":799525649},{"date":"2023-03-24","value":-58.733765,"marketCap":828146082},{"date":"2023-03-31","value":-65.477999,"marketCap":923239780},{"date":"2023-04-06","value":-60.501671,"marketCap":853073556},{"date":"2023-04-14","value":-63.579137,"marketCap":896465826},{"date":"2023-04-20","value":-64.037483,"marketCap":902928504},{"date":"2023-04-28","value":-55.001519,"marketCap":775521415},{"date":"2023-05-05","value":-51.924053,"marketCap":732129145},{"date":"2023-05-12","value":-9.442225,"marketCap":664732641},{"date":"2023-05-19","value":-10.724502,"marketCap":743208022},{"date":"2023-05-26","value":-10.591279,"marketCap":733975625},{"date":"2023-06-02","value":-11.057562,"marketCap":766289017},{"date":"2023-06-09","value":-11.430588,"marketCap":792139731},{"date":"2023-06-16","value":-13.082561,"marketCap":906621463},{"date":"2023-06-22","value":-12.589633,"marketCap":872461592},{"date":"2023-06-30","value":-11.710357,"marketCap":811527766},{"date":"2023-07-07","value":-11.21743,"marketCap":777367894},{"date":"2023-07-14","value":-12.096706,"marketCap":838301720},{"date":"2023-07-19","value":-11.830259,"marketCap":819836924},{"date":"2023-07-28","value":-11.936838,"marketCap":827222842},{"date":"2023-08-04","value":-12.309864,"marketCap":853073556},{"date":"2023-08-11","value":-7.571323,"marketCap":759403656},{"date":"2023-08-18","value":-7.516057,"marketCap":753860563},{"date":"2023-08-25","value":-6.797611,"marketCap":681800362},{"date":"2023-09-01","value":-6.852876,"marketCap":687343455},{"date":"2023-09-08","value":-6.723924,"marketCap":674409572},{"date":"2023-09-15","value":-6.991039,"marketCap":701201186},{"date":"2023-09-22","value":-6.272592,"marketCap":629140985},{"date":"2023-09-29","value":-6.088375,"marketCap":610664010},{"date":"2023-10-06","value":-5.793628,"marketCap":581100851},{"date":"2023-10-13","value":-6.060742,"marketCap":607892464},{"date":"2023-10-20","value":-5.646254,"marketCap":566319271},{"date":"2023-10-27","value":-5.333085,"marketCap":534908414},{"date":"2023-11-03","value":-6.291014,"marketCap":630988682},{"date":"2023-11-10","value":-3.392264,"marketCap":612642915},{"date":"2023-11-17","value":-3.822053,"marketCap":690262832},{"date":"2023-11-24","value":-4.067647,"marketCap":734617070},{"date":"2023-12-01","value":-4.021598,"marketCap":726300651},{"date":"2023-12-07","value":-3.770888,"marketCap":681022366},{"date":"2023-12-14","value":-4.389989,"marketCap":792832008},{"date":"2023-12-22","value":-6.262642,"marketCap":1131033075},{"date":"2023-12-29","value":-6.482653,"marketCap":1170767080},{"date":"2024-01-05","value":-5.582142,"marketCap":1008134873},{"date":"2024-01-12","value":-5.802153,"marketCap":1047868878},{"date":"2024-01-19","value":-5.234218,"marketCap":945299702},{"date":"2024-01-26","value":-5.689589,"marketCap":1027539852},{"date":"2024-02-02","value":-5.756104,"marketCap":1039552458},{"date":"2024-02-09","value":-5.418413,"marketCap":978565381},{"date":"2024-02-16","value":-5.464462,"marketCap":986881800},{"date":"2024-02-23","value":-22.043413,"marketCap":950071106},{"date":"2024-03-01","value":-22.51654,"marketCap":970462876},{"date":"2024-03-08","value":-24.473565,"marketCap":1054810652},{"date":"2024-03-15","value":-25.355302,"marketCap":1092813496},{"date":"2024-03-22","value":-27.228086,"marketCap":1173530511},{"date":"2024-03-28","value":-31.787608,"marketCap":1370045889},{"date":"2024-04-05","value":-34.648062,"marketCap":1493331480},{"date":"2024-04-12","value":-35.981507,"marketCap":1550802959},{"date":"2024-04-19","value":-37.467346,"marketCap":1614842622},{"date":"2024-04-26","value":-37.876003,"marketCap":1632455716},{"date":"2024-05-03","value":6.587359,"marketCap":1509164058},{"date":"2024-05-10","value":6.931294,"marketCap":1587959479},{"date":"2024-05-17","value":6.967711,"marketCap":1596302523},{"date":"2024-05-24","value":7.133609,"marketCap":1634309726},{"date":"2024-05-31","value":7.776969,"marketCap":1781703513},{"date":"2024-06-07","value":6.749211,"marketCap":1546244256},{"date":"2024-06-14","value":6.211055,"marketCap":1422952598},{"date":"2024-06-21","value":6.457878,"marketCap":1479499900},{"date":"2024-06-28","value":6.437647,"marketCap":1474864875},{"date":"2024-07-05","value":8.169459,"marketCap":1871622994},{"date":"2024-07-12","value":7.740552,"marketCap":1773360469},{"date":"2024-07-15","value":7.574654,"marketCap":1735353266},{"date":"2024-08-02","value":5.620296,"marketCap":1287609875},{"date":"2024-08-09","value":5.470673,"marketCap":1199718480},{"date":"2024-08-16","value":5.737225,"marketCap":1258173441},{"date":"2024-08-23","value":5.957237,"marketCap":1306421980},{"date":"2024-08-30","value":6.134938,"marketCap":1345391954},{"date":"2024-09-06","value":5.487596,"marketCap":1203429906},{"date":"2024-09-13","value":5.517213,"marketCap":1209924902},{"date":"2024-09-20","value":6.236482,"marketCap":1367660510},{"date":"2024-09-27","value":6.883824,"marketCap":1509622558},{"date":"2024-10-04","value":6.583423,"marketCap":1443744745},{"date":"2024-10-11","value":6.972675,"marketCap":1529107544},{"date":"2024-10-18","value":7.171531,"marketCap":1572716801},{"date":"2024-10-25","value":7.510011,"marketCap":1646945323},{"date":"2024-10-31","value":7.467701,"marketCap":1637666757},{"date":"2024-11-08","value":6.699949,"marketCap":2050854452},{"date":"2024-11-15","value":6.402847,"marketCap":1959911585},{"date":"2024-11-22","value":6.854563,"marketCap":2098181862},{"date":"2024-11-29","value":6.92126,"marketCap":2118597608},{"date":"2024-12-06","value":7.25171,"marketCap":2219748348},{"date":"2024-12-13","value":6.493797,"marketCap":1987751238},{"date":"2024-12-20","value":5.475162,"marketCap":1675947122},{"date":"2024-12-27","value":5.757106,"marketCap":1762250047},{"date":"2025-01-03","value":5.435751,"marketCap":1663883272},{"date":"2025-01-10","value":5.860182,"marketCap":1793801654},{"date":"2025-01-17","value":6.275518,"marketCap":1920936070},{"date":"2025-01-24","value":6.002669,"marketCap":1837417111},{"date":"2025-01-31","value":5.511542,"marketCap":1687082983},{"date":"2025-02-07","value":5.684346,"marketCap":1739978325},{"date":"2025-02-14","value":6.484702,"marketCap":1984967273},{"date":"2025-02-21","value":5.784413,"marketCap":1859688833},{"date":"2025-02-28","value":5.620527,"marketCap":1806999504},{"date":"2025-03-07","value":5.229667,"marketCap":1667740726},{"date":"2025-03-14","value":5.614584,"marketCap":1790490873},{"date":"2025-03-17","value":5.77376,"marketCap":1841252212}]},{"symbol":"CSTM","name":"Constellium NV","items":[{"date":"2020-03-20","value":9.017632,"marketCap":569392436},{"date":"2020-03-27","value":11.317287,"marketCap":740348034},{"date":"2020-04-03","value":10.656329,"marketCap":678307696},{"date":"2020-04-09","value":14.403009,"marketCap":929226397},{"date":"2020-04-17","value":12.714349,"marketCap":816175114},{"date":"2020-04-24","value":12.466281,"marketCap":794116327},{"date":"2020-05-01","value":176.953934,"marketCap":973343971},{"date":"2020-05-08","value":193.828327,"marketCap":1051928399},{"date":"2020-05-15","value":160.765541,"marketCap":869943407},{"date":"2020-05-22","value":197.690297,"marketCap":1076744534},{"date":"2020-05-29","value":203.627281,"marketCap":1131891501},{"date":"2020-06-05","value":232.675532,"marketCap":1316633841},{"date":"2020-06-12","value":196.055768,"marketCap":1101560669},{"date":"2020-06-19","value":193.11012,"marketCap":1080880557},{"date":"2020-06-26","value":184.241302,"marketCap":1032626960},{"date":"2020-07-02","value":181.496941,"marketCap":1020218893},{"date":"2020-07-10","value":195.037547,"marketCap":1103278352},{"date":"2020-07-17","value":214.31182,"marketCap":1224638970},{"date":"2020-07-24","value":-23.768866,"marketCap":1216364383},{"date":"2020-07-31","value":-21.221976,"marketCap":1104657449},{"date":"2020-08-07","value":-22.070958,"marketCap":1144651290},{"date":"2020-08-14","value":-21.669816,"marketCap":1128102114},{"date":"2020-08-21","value":-20.540748,"marketCap":1064663609},{"date":"2020-08-28","value":-21.607143,"marketCap":1130860310},{"date":"2020-09-04","value":-21.603613,"marketCap":1121206625},{"date":"2020-09-11","value":-21.553646,"marketCap":1122585723},{"date":"2020-09-18","value":-23.116737,"marketCap":1206710697},{"date":"2020-09-25","value":-19.855098,"marketCap":1015016083},{"date":"2020-10-02","value":-22.155321,"marketCap":1141893094},{"date":"2020-10-09","value":-24.483217,"marketCap":1272907398},{"date":"2020-10-16","value":-24.07905,"marketCap":1241188146},{"date":"2020-10-23","value":-26.47868,"marketCap":1379097940},{"date":"2020-10-30","value":-41.703155,"marketCap":1214985285},{"date":"2020-11-06","value":-43.851674,"marketCap":1303247553},{"date":"2020-11-13","value":-52.710668,"marketCap":1558380672},{"date":"2020-11-20","value":-56.840371,"marketCap":1685257682},{"date":"2020-11-27","value":-59.473301,"marketCap":1777657244},{"date":"2020-12-04","value":-60.546151,"marketCap":1836958456},{"date":"2020-12-11","value":-60.98252,"marketCap":1846612141},{"date":"2020-12-18","value":-64.639098,"marketCap":1976247348},{"date":"2020-12-24","value":-61.699617,"marketCap":1879710492},{"date":"2020-12-31","value":-63.090007,"marketCap":1929358018},{"date":"2021-01-08","value":-64.912518,"marketCap":1987280131},{"date":"2021-01-15","value":-64.013385,"marketCap":1934874409},{"date":"2021-01-22","value":-61.404749,"marketCap":1868677708},{"date":"2021-01-29","value":-56.032495,"marketCap":1700427760},{"date":"2021-02-05","value":-62.687564,"marketCap":1885226883},{"date":"2021-02-12","value":-66.61071,"marketCap":2018261730},{"date":"2021-02-19","value":-64.646194,"marketCap":1960877034},{"date":"2021-02-26","value":-72.932949,"marketCap":1853105777},{"date":"2021-03-05","value":-78.938507,"marketCap":1974873301},{"date":"2021-03-12","value":-93.752597,"marketCap":2351372889},{"date":"2021-03-19","value":-88.589466,"marketCap":2214209471},{"date":"2021-03-26","value":-85.275997,"marketCap":2112036720},{"date":"2021-04-01","value":-84.2876,"marketCap":2082644559},{"date":"2021-04-09","value":-83.510627,"marketCap":2084044186},{"date":"2021-04-16","value":-87.185521,"marketCap":2193215070},{"date":"2021-04-23","value":-87.253323,"marketCap":2210010590},{"date":"2021-04-30","value":32.225063,"marketCap":2170821042},{"date":"2021-05-07","value":35.309273,"marketCap":2403159078},{"date":"2021-05-14","value":34.86227,"marketCap":2369568036},{"date":"2021-05-21","value":34.990163,"marketCap":2388115899},{"date":"2021-05-28","value":36.630967,"marketCap":2500102577},{"date":"2021-06-04","value":36.73456,"marketCap":2502902244},{"date":"2021-06-11","value":41.474739,"marketCap":2809465774},{"date":"2021-06-18","value":39.23917,"marketCap":2605090087},{"date":"2021-06-25","value":40.54143,"marketCap":2711477431},{"date":"2021-07-02","value":40.948529,"marketCap":2715676931},{"date":"2021-07-09","value":39.653727,"marketCap":2634486590},{"date":"2021-07-16","value":37.407357,"marketCap":2473505741},{"date":"2021-07-23","value":37.293701,"marketCap":2456707739},{"date":"2021-07-30","value":11.498571,"marketCap":2673451896},{"date":"2021-08-06","value":11.675299,"marketCap":2691869954},{"date":"2021-08-13","value":12.256881,"marketCap":2834964093},{"date":"2021-08-20","value":11.768705,"marketCap":2694703501},{"date":"2021-08-27","value":12.199571,"marketCap":2819379583},{"date":"2021-09-03","value":12.798064,"marketCap":2980891780},{"date":"2021-09-10","value":12.441835,"marketCap":2884551171},{"date":"2021-09-17","value":12.155706,"marketCap":2796711204},{"date":"2021-09-24","value":11.94492,"marketCap":2741457032},{"date":"2021-10-01","value":12.339559,"marketCap":2803795073},{"date":"2021-10-08","value":11.992497,"marketCap":2720205427},{"date":"2021-10-15","value":11.925967,"marketCap":2711704785},{"date":"2021-10-22","value":11.185717,"marketCap":2550192588},{"date":"2021-10-29","value":8.232266,"marketCap":2608280308},{"date":"2021-11-05","value":8.77047,"marketCap":2776876373},{"date":"2021-11-12","value":8.86611,"marketCap":2781126694},{"date":"2021-11-19","value":8.399238,"marketCap":2605446760},{"date":"2021-11-26","value":8.211128,"marketCap":2545942267},{"date":"2021-12-03","value":7.800982,"marketCap":2412765542},{"date":"2021-12-10","value":7.952475,"marketCap":2465186168},{"date":"2021-12-17","value":7.896919,"marketCap":2439684242},{"date":"2021-12-23","value":8.229406,"marketCap":2551609361},{"date":"2021-12-31","value":8.142965,"marketCap":2537441625},{"date":"2022-01-07","value":8.52176,"marketCap":2647949970},{"date":"2022-01-14","value":8.872829,"marketCap":2776876373},{"date":"2022-01-21","value":8.142395,"marketCap":2530357756},{"date":"2022-01-28","value":8.000218,"marketCap":2446768110},{"date":"2022-02-04","value":7.812799,"marketCap":2449601658},{"date":"2022-02-11","value":8.278492,"marketCap":2587028703},{"date":"2022-02-18","value":8.769378,"marketCap":2723038974},{"date":"2022-02-25","value":9.575809,"marketCap":2772626052},{"date":"2022-03-04","value":9.010575,"marketCap":2527524209},{"date":"2022-03-11","value":8.837013,"marketCap":2486437773},{"date":"2022-03-18","value":9.010195,"marketCap":2561526777},{"date":"2022-03-25","value":9.161303,"marketCap":2587028703},{"date":"2022-04-01","value":9.154993,"marketCap":2596946118},{"date":"2022-04-08","value":8.687257,"marketCap":2428350053},{"date":"2022-04-14","value":8.794014,"marketCap":2442517789},{"date":"2022-04-22","value":8.556002,"marketCap":2370262333},{"date":"2022-04-29","value":5.782898,"marketCap":2364595238},{"date":"2022-05-06","value":5.593882,"marketCap":2299423650},{"date":"2022-05-13","value":5.489982,"marketCap":2217250777},{"date":"2022-05-20","value":5.454909,"marketCap":2232835288},{"date":"2022-05-27","value":5.691844,"marketCap":2366012012},{"date":"2022-06-03","value":5.737101,"marketCap":2385846843},{"date":"2022-06-10","value":5.35421,"marketCap":2186081757},{"date":"2022-06-17","value":4.766955,"marketCap":1935312819},{"date":"2022-06-24","value":4.794978,"marketCap":1962501651},{"date":"2022-07-01","value":4.744762,"marketCap":1914882125},{"date":"2022-07-08","value":4.721005,"marketCap":1864376568},{"date":"2022-07-15","value":4.853989,"marketCap":1900451966},{"date":"2022-07-22","value":5.253324,"marketCap":2083714988},{"date":"2022-07-29","value":8.379571,"marketCap":2111132290},{"date":"2022-08-05","value":8.237151,"marketCap":2066398797},{"date":"2022-08-12","value":8.353075,"marketCap":2115461338},{"date":"2022-08-19","value":8.210328,"marketCap":2036095463},{"date":"2022-08-26","value":8.206507,"marketCap":2025994351},{"date":"2022-09-02","value":7.529752,"marketCap":1865819584},{"date":"2022-09-09","value":7.71573,"marketCap":1913439109},{"date":"2022-09-16","value":6.674568,"marketCap":1652253228},{"date":"2022-09-23","value":6.255027,"marketCap":1502179572},{"date":"2022-09-30","value":6.041254,"marketCap":1463218142},{"date":"2022-10-07","value":6.531719,"marketCap":1577216400},{"date":"2022-10-14","value":6.576131,"marketCap":1582988464},{"date":"2022-10-21","value":7.713896,"marketCap":1868705616},{"date":"2022-10-28","value":5.592461,"marketCap":1557014177},{"date":"2022-11-04","value":5.947634,"marketCap":1650810212},{"date":"2022-11-11","value":6.262127,"marketCap":1810984979},{"date":"2022-11-18","value":6.017634,"marketCap":1746049263},{"date":"2022-11-25","value":6.002012,"marketCap":1747492279},{"date":"2022-12-02","value":6.084789,"marketCap":1786453708},{"date":"2022-12-09","value":5.667832,"marketCap":1672455451},{"date":"2022-12-16","value":5.482517,"marketCap":1627721957},{"date":"2022-12-23","value":5.701265,"marketCap":1695543706},{"date":"2022-12-30","value":5.704721,"marketCap":1707087833},{"date":"2023-01-06","value":6.370742,"marketCap":1893236887},{"date":"2023-01-13","value":6.45454,"marketCap":1955286571},{"date":"2023-01-20","value":6.696122,"marketCap":2031766415},{"date":"2023-01-27","value":6.902898,"marketCap":2098145147},{"date":"2023-02-03","value":7.522524,"marketCap":2285737217},{"date":"2023-02-10","value":6.751375,"marketCap":2018779272},{"date":"2023-02-17","value":6.843631,"marketCap":2043310542},{"date":"2023-02-24","value":7.033837,"marketCap":2233788644},{"date":"2023-03-03","value":7.54391,"marketCap":2406950554},{"date":"2023-03-10","value":6.70193,"marketCap":2151536736},{"date":"2023-03-17","value":6.201803,"marketCap":1989918953},{"date":"2023-03-24","value":6.190176,"marketCap":2004349112},{"date":"2023-03-31","value":6.742246,"marketCap":2204928325},{"date":"2023-04-06","value":6.317113,"marketCap":2076499908},{"date":"2023-04-14","value":6.285295,"marketCap":2090930068},{"date":"2023-04-21","value":6.197732,"marketCap":2046196574},{"date":"2023-04-28","value":13.192496,"marketCap":2093816099},{"date":"2023-05-05","value":13.177878,"marketCap":2088044036},{"date":"2023-05-12","value":13.664821,"marketCap":2148650704},{"date":"2023-05-19","value":14.936853,"marketCap":2316040551},{"date":"2023-05-26","value":14.118071,"marketCap":2180397055},{"date":"2023-06-02","value":14.308266,"marketCap":2212143405},{"date":"2023-06-09","value":15.234117,"marketCap":2363660076},{"date":"2023-06-16","value":15.670541,"marketCap":2465105852},{"date":"2023-06-23","value":15.209867,"marketCap":2400505103},{"date":"2023-06-30","value":15.892176,"marketCap":2491533431},{"date":"2023-07-07","value":15.468584,"marketCap":2419591688},{"date":"2023-07-14","value":16.787795,"marketCap":2705890462},{"date":"2023-07-21","value":16.163976,"marketCap":2594307350},{"date":"2023-07-28","value":12.093538,"marketCap":2777832205},{"date":"2023-08-04","value":11.760195,"marketCap":2691208473},{"date":"2023-08-11","value":11.440663,"marketCap":2633948718},{"date":"2023-08-18","value":11.107704,"marketCap":2525302004},{"date":"2023-08-25","value":11.091174,"marketCap":2510620016},{"date":"2023-09-01","value":11.658483,"marketCap":2642757912},{"date":"2023-09-08","value":11.475175,"marketCap":2566411572},{"date":"2023-09-15","value":11.703003,"marketCap":2608989338},{"date":"2023-09-22","value":11.397114,"marketCap":2539983993},{"date":"2023-09-29","value":12.006905,"marketCap":2651567105},{"date":"2023-10-06","value":11.14929,"marketCap":2453360261},{"date":"2023-10-13","value":11.092521,"marketCap":2446019267},{"date":"2023-10-20","value":10.833133,"marketCap":2394632308},{"date":"2023-10-27","value":15.219222,"marketCap":2291858389},{"date":"2023-11-03","value":16.141953,"marketCap":2450423863},{"date":"2023-11-10","value":16.408426,"marketCap":2513556414},{"date":"2023-11-17","value":16.68263,"marketCap":2591370952},{"date":"2023-11-24","value":16.476168,"marketCap":2569347970},{"date":"2023-12-01","value":16.380232,"marketCap":2554665981},{"date":"2023-12-08","value":16.682596,"marketCap":2573752566},{"date":"2023-12-15","value":17.63005,"marketCap":2771959409},{"date":"2023-12-22","value":18.474527,"marketCap":2904097305},{"date":"2023-12-29","value":18.899817,"marketCap":2993657434},{"date":"2024-01-05","value":17.585146,"marketCap":2755809222},{"date":"2024-01-12","value":17.002299,"marketCap":2661844496},{"date":"2024-01-19","value":17.009751,"marketCap":2642757912},{"date":"2024-01-26","value":18.084866,"marketCap":2802791585},{"date":"2024-02-02","value":18.228118,"marketCap":2827750965},{"date":"2024-02-09","value":18.275112,"marketCap":2813068977},{"date":"2024-02-16","value":18.342208,"marketCap":2821878170},{"date":"2024-02-23","value":21.294104,"marketCap":2879137925},{"date":"2024-03-01","value":21.068875,"marketCap":2846837550},{"date":"2024-03-08","value":21.526672,"marketCap":2940802276},{"date":"2024-03-15","value":21.373149,"marketCap":2909970100},{"date":"2024-03-22","value":22.693047,"marketCap":3080281166},{"date":"2024-03-28","value":23.62935,"marketCap":3190396079},{"date":"2024-04-05","value":24.231913,"marketCap":3290233600},{"date":"2024-04-12","value":23.765181,"marketCap":3181586886},{"date":"2024-04-19","value":22.701945,"marketCap":3025957809},{"date":"2024-04-26","value":23.073042,"marketCap":2990721037},{"date":"2024-05-03","value":22.660383,"marketCap":2933461282},{"date":"2024-05-10","value":22.703081,"marketCap":2959888861},{"date":"2024-05-17","value":23.107577,"marketCap":3039148737},{"date":"2024-05-24","value":23.628667,"marketCap":3094565077},{"date":"2024-05-31","value":23.940857,"marketCap":3141231468},{"date":"2024-06-07","value":22.008084,"marketCap":2897691238},{"date":"2024-06-14","value":22.673033,"marketCap":2953107578},{"date":"2024-06-21","value":22.561841,"marketCap":2925399408},{"date":"2024-06-28","value":21.795538,"marketCap":2823316677},{"date":"2024-07-05","value":21.114975,"marketCap":2762067038},{"date":"2024-07-12","value":20.932037,"marketCap":2753317090},{"date":"2024-07-15","value":20.593871,"marketCap":2719775621},{"date":"2024-08-02","value":14.058792,"marketCap":2441183695},{"date":"2024-08-09","value":12.94877,"marketCap":2274440171},{"date":"2024-08-16","value":13.266454,"marketCap":2346110633},{"date":"2024-08-23","value":13.029305,"marketCap":2330021346},{"date":"2024-08-30","value":13.67242,"marketCap":2438258370},{"date":"2024-09-06","value":13.520997,"marketCap":2413393108},{"date":"2024-09-13","value":13.485163,"marketCap":2395841158},{"date":"2024-09-20","value":13.670106,"marketCap":2451422333},{"date":"2024-09-27","value":13.492853,"marketCap":2428019733},{"date":"2024-10-04","value":12.792872,"marketCap":2268589521},{"date":"2024-10-11","value":12.256859,"marketCap":2155964510},{"date":"2024-10-18","value":12.450565,"marketCap":2170591135},{"date":"2024-10-25","value":14.84075,"marketCap":1586988801},{"date":"2024-10-31","value":15.403343,"marketCap":1655733938},{"date":"2024-11-08","value":16.368294,"marketCap":1747881675},{"date":"2024-11-15","value":15.836007,"marketCap":1658659263},{"date":"2024-11-22","value":16.915371,"marketCap":1756657650},{"date":"2024-11-29","value":17.169669,"marketCap":1793224212},{"date":"2024-12-06","value":16.633856,"marketCap":1740568363},{"date":"2024-12-13","value":15.931134,"marketCap":1654271276},{"date":"2024-12-20","value":14.38721,"marketCap":1478751777},{"date":"2024-12-27","value":14.68287,"marketCap":1513855677},{"date":"2025-01-03","value":14.824275,"marketCap":1505079702},{"date":"2025-01-10","value":15.456912,"marketCap":1575287501},{"date":"2025-01-17","value":15.686541,"marketCap":1598690101},{"date":"2025-01-24","value":14.843557,"marketCap":1529944964},{"date":"2025-01-31","value":14.017149,"marketCap":1446573202},{"date":"2025-02-07","value":13.997464,"marketCap":1437797227},{"date":"2025-02-14","value":13.481574,"marketCap":1393917352},{"date":"2025-02-21","value":14.626649,"marketCap":1515318339},{"date":"2025-02-28","value":30.219652,"marketCap":1692300500},{"date":"2025-03-07","value":29.396649,"marketCap":1646212342},{"date":"2025-03-14","value":30.498703,"marketCap":1707927365},{"date":"2025-03-17","value":31.267578,"marketCap":1750984357}]},{"symbol":"KALU","name":"Kaiser Aluminum","items":[{"date":"2020-03-20","value":14.120923,"marketCap":875497222},{"date":"2020-03-27","value":17.314365,"marketCap":1073490642},{"date":"2020-04-03","value":15.348386,"marketCap":951599956},{"date":"2020-04-09","value":18.844875,"marketCap":1168382226},{"date":"2020-04-17","value":19.272704,"marketCap":1194907660},{"date":"2020-04-24","value":17.856415,"marketCap":1126739775},{"date":"2020-05-01","value":16.741011,"marketCap":1056357815},{"date":"2020-05-08","value":17.296223,"marketCap":1091391692},{"date":"2020-05-15","value":14.64963,"marketCap":924391639},{"date":"2020-05-22","value":16.521914,"marketCap":1042532787},{"date":"2020-05-29","value":17.863884,"marketCap":1127211083},{"date":"2020-06-05","value":21.127933,"marketCap":1333172578},{"date":"2020-06-12","value":18.272201,"marketCap":1152975908},{"date":"2020-06-19","value":18.389219,"marketCap":1160359729},{"date":"2020-06-26","value":17.146839,"marketCap":1081965537},{"date":"2020-07-02","value":17.502872,"marketCap":1104431207},{"date":"2020-07-10","value":17.017372,"marketCap":1073796202},{"date":"2020-07-17","value":17.070902,"marketCap":1077173908},{"date":"2020-07-24","value":27.931053,"marketCap":1041828267},{"date":"2020-07-31","value":26.130002,"marketCap":974649066},{"date":"2020-08-07","value":28.150384,"marketCap":1050009341},{"date":"2020-08-14","value":27.960578,"marketCap":1042929565},{"date":"2020-08-21","value":26.977803,"marketCap":1006272062},{"date":"2020-08-28","value":27.817169,"marketCap":1037580402},{"date":"2020-09-04","value":27.184481,"marketCap":1013981151},{"date":"2020-09-11","value":24.122273,"marketCap":899760776},{"date":"2020-09-18","value":25.299072,"marketCap":943655383},{"date":"2020-09-25","value":21.300486,"marketCap":794508117},{"date":"2020-10-02","value":23.228074,"marketCap":866407168},{"date":"2020-10-09","value":26.475871,"marketCap":987549990},{"date":"2020-10-16","value":27.441774,"marketCap":1023578180},{"date":"2020-10-23","value":81.759573,"marketCap":1005642749},{"date":"2020-10-30","value":80.493272,"marketCap":990067243},{"date":"2020-11-06","value":83.192156,"marketCap":1023263523},{"date":"2020-11-13","value":98.272653,"marketCap":1208753636},{"date":"2020-11-20","value":96.302851,"marketCap":1184525071},{"date":"2020-11-27","value":102.263421,"marketCap":1257840078},{"date":"2020-12-04","value":127.039437,"marketCap":1562585072},{"date":"2020-12-11","value":120.938167,"marketCap":1487539454},{"date":"2020-12-18","value":119.889311,"marketCap":1474638530},{"date":"2020-12-24","value":122.345168,"marketCap":1504845572},{"date":"2020-12-31","value":126.502218,"marketCap":1555977282},{"date":"2021-01-08","value":136.965192,"marketCap":1684671864},{"date":"2021-01-15","value":131.720914,"marketCap":1620167245},{"date":"2021-01-22","value":127.410373,"marketCap":1567147594},{"date":"2021-01-29","value":110.897293,"marketCap":1364036707},{"date":"2021-02-05","value":126.156863,"marketCap":1551729417},{"date":"2021-02-12","value":138.934994,"marketCap":1708900429},{"date":"2021-02-19","value":147.645612,"marketCap":1816041028},{"date":"2021-02-26","value":62.33035,"marketCap":1795114077},{"date":"2021-03-05","value":62.608952,"marketCap":1803137812},{"date":"2021-03-12","value":68.536071,"marketCap":1973838844},{"date":"2021-03-19","value":62.122764,"marketCap":1789135608},{"date":"2021-03-26","value":61.549172,"marketCap":1772616153},{"date":"2021-04-01","value":60.707903,"marketCap":1748387619},{"date":"2021-04-09","value":60.664201,"marketCap":1747128994},{"date":"2021-04-16","value":62.876628,"marketCap":1810846891},{"date":"2021-04-23","value":61.855088,"marketCap":1781426529},{"date":"2021-04-30","value":451.269548,"marketCap":1895332102},{"date":"2021-05-07","value":510.977178,"marketCap":2146104146},{"date":"2021-05-14","value":497.686515,"marketCap":2090283362},{"date":"2021-05-21","value":469.640964,"marketCap":1972492047},{"date":"2021-05-28","value":485.784989,"marketCap":2040296954},{"date":"2021-06-04","value":491.303993,"marketCap":2063476771},{"date":"2021-06-11","value":503.468329,"marketCap":2114566980},{"date":"2021-06-18","value":466.186893,"marketCap":1957984951},{"date":"2021-06-25","value":483.457246,"marketCap":2030520432},{"date":"2021-07-02","value":462.62019,"marketCap":1943004797},{"date":"2021-07-09","value":456.988553,"marketCap":1919351922},{"date":"2021-07-16","value":429.506165,"marketCap":1803925895},{"date":"2021-07-23","value":-156.281019,"marketCap":1812859819},{"date":"2021-07-30","value":-165.531636,"marketCap":1920166981},{"date":"2021-08-06","value":-166.225433,"marketCap":1928215018},{"date":"2021-08-13","value":-173.353849,"marketCap":2010904654},{"date":"2021-08-20","value":-164.797028,"marketCap":1911645530},{"date":"2021-08-27","value":-170.646684,"marketCap":1979501529},{"date":"2021-09-03","value":-166.796794,"marketCap":1934842813},{"date":"2021-09-10","value":-163.164567,"marketCap":1892708972},{"date":"2021-09-17","value":-152.295091,"marketCap":1766623056},{"date":"2021-09-24","value":-148.676467,"marketCap":1724647019},{"date":"2021-10-01","value":-152.852849,"marketCap":1773093047},{"date":"2021-10-08","value":-149.329452,"marketCap":1732221643},{"date":"2021-10-15","value":-159.165035,"marketCap":1846314405},{"date":"2021-10-22","value":-110.008616,"marketCap":1573123205},{"date":"2021-10-29","value":-107.216183,"marketCap":1533191413},{"date":"2021-11-05","value":-118.474213,"marketCap":1694181246},{"date":"2021-11-12","value":-119.213711,"marketCap":1704756069},{"date":"2021-11-19","value":-111.134419,"marketCap":1589222188},{"date":"2021-11-26","value":-105.43918,"marketCap":1507780273},{"date":"2021-12-03","value":-102.911642,"marketCap":1471636477},{"date":"2021-12-10","value":-105.008726,"marketCap":1501624779},{"date":"2021-12-17","value":-102.867493,"marketCap":1471005144},{"date":"2021-12-23","value":-106.244902,"marketCap":1519302094},{"date":"2021-12-31","value":-103.684252,"marketCap":1482684798},{"date":"2022-01-07","value":-110.593592,"marketCap":1581488363},{"date":"2022-01-14","value":-116.774471,"marketCap":1669874938},{"date":"2022-01-21","value":-107.955681,"marketCap":1543766235},{"date":"2022-01-28","value":-105.483329,"marketCap":1508411605},{"date":"2022-02-04","value":-103.77255,"marketCap":1483947464},{"date":"2022-02-11","value":-109.677497,"marketCap":1568388210},{"date":"2022-02-18","value":-114.754648,"marketCap":1640991468},{"date":"2022-02-25","value":-83.340296,"marketCap":1541795472},{"date":"2022-03-04","value":-81.172953,"marketCap":1501699634},{"date":"2022-03-11","value":-74.389342,"marketCap":1376202818},{"date":"2022-03-18","value":-78.442443,"marketCap":1451185192},{"date":"2022-03-25","value":-82.265157,"marketCap":1521905410},{"date":"2022-04-01","value":-80.823107,"marketCap":1495227471},{"date":"2022-04-08","value":-75.746064,"marketCap":1401302181},{"date":"2022-04-14","value":-85.746558,"marketCap":1586311323},{"date":"2022-04-22","value":-103.530047,"marketCap":1542597702},{"date":"2022-04-29","value":-102.490552,"marketCap":1527109219},{"date":"2022-05-06","value":-101.566543,"marketCap":1513341498},{"date":"2022-05-13","value":-101.258541,"marketCap":1508752258},{"date":"2022-05-20","value":-102.841037,"marketCap":1532331457},{"date":"2022-05-27","value":-108.416948,"marketCap":1615412529},{"date":"2022-06-03","value":-107.524802,"marketCap":1602119557},{"date":"2022-06-10","value":-96.680983,"marketCap":1440546654},{"date":"2022-06-17","value":-82.183615,"marketCap":1224535869},{"date":"2022-06-24","value":-82.056166,"marketCap":1222636873},{"date":"2022-07-01","value":-84.031631,"marketCap":1252071309},{"date":"2022-07-08","value":-78.615032,"marketCap":1171363983},{"date":"2022-07-15","value":-79.432833,"marketCap":1183549207},{"date":"2022-07-22","value":-75.896112,"marketCap":1130852070},{"date":"2022-07-29","value":-190.762701,"marketCap":1201805018},{"date":"2022-08-05","value":-182.806912,"marketCap":1151683547},{"date":"2022-08-12","value":-197.635899,"marketCap":1245106162},{"date":"2022-08-19","value":-196.326718,"marketCap":1236858325},{"date":"2022-08-26","value":-191.769763,"marketCap":1208149508},{"date":"2022-09-02","value":-175.052536,"marketCap":1102830974},{"date":"2022-09-09","value":-194.514007,"marketCap":1225438243},{"date":"2022-09-16","value":-175.329478,"marketCap":1104575709},{"date":"2022-09-23","value":-159.367546,"marketCap":1004015542},{"date":"2022-09-30","value":-154.45812,"marketCap":973086153},{"date":"2022-10-07","value":-169.639578,"marketCap":1068729340},{"date":"2022-10-14","value":-164.704974,"marketCap":1037641339},{"date":"2022-10-21","value":-816.112897,"marketCap":1224169345},{"date":"2022-10-28","value":-836.311896,"marketCap":1254467844},{"date":"2022-11-04","value":-888.23112,"marketCap":1332346680},{"date":"2022-11-11","value":-984.667641,"marketCap":1477001462},{"date":"2022-11-18","value":-937.189573,"marketCap":1405784360},{"date":"2022-11-25","value":-951.781941,"marketCap":1427672912},{"date":"2022-12-02","value":-949.455622,"marketCap":1424183433},{"date":"2022-12-09","value":-849.318137,"marketCap":1273977206},{"date":"2022-12-16","value":-812.202765,"marketCap":1218304148},{"date":"2022-12-23","value":-815.057794,"marketCap":1222586691},{"date":"2022-12-30","value":-803.214713,"marketCap":1204822069},{"date":"2023-01-06","value":-870.360755,"marketCap":1305541133},{"date":"2023-01-13","value":-934.546028,"marketCap":1401819042},{"date":"2023-01-20","value":-901.554587,"marketCap":1352331880},{"date":"2023-01-27","value":-920.905336,"marketCap":1381358004},{"date":"2023-02-03","value":-993.126985,"marketCap":1489690478},{"date":"2023-02-10","value":-887.06796,"marketCap":1330601940},{"date":"2023-02-17","value":-931.373774,"marketCap":1397060661},{"date":"2023-02-24","value":-40.296532,"marketCap":1192777355},{"date":"2023-03-03","value":-45.188917,"marketCap":1337591946},{"date":"2023-03-10","value":-38.195968,"marketCap":1130600663},{"date":"2023-03-17","value":-33.132109,"marketCap":980710423},{"date":"2023-03-24","value":-37.69762,"marketCap":1115849560},{"date":"2023-03-31","value":-39.991093,"marketCap":1183736356},{"date":"2023-04-06","value":-37.536863,"marketCap":1111091140},{"date":"2023-04-14","value":-35.993591,"marketCap":1065410305},{"date":"2023-04-21","value":-34.745042,"marketCap":1028453240},{"date":"2023-04-28","value":-46.874727,"marketCap":1021869041},{"date":"2023-05-05","value":-44.995772,"marketCap":980907834},{"date":"2023-05-12","value":-43.894579,"marketCap":956901823},{"date":"2023-05-19","value":-46.403257,"marketCap":1011591012},{"date":"2023-05-26","value":-45.659405,"marketCap":995375032},{"date":"2023-06-02","value":-45.652112,"marketCap":995216052},{"date":"2023-06-15","value":-50.844493,"marketCap":1108409954},{"date":"2023-06-23","value":-50.210031,"marketCap":1094578677},{"date":"2023-06-27","value":-49.867276,"marketCap":1087106607},{"date":"2023-07-07","value":-51.376858,"marketCap":1120015509},{"date":"2023-07-14","value":-55.584729,"marketCap":1211747084},{"date":"2023-07-21","value":-57.495408,"marketCap":1253399896},{"date":"2023-07-28","value":122.148889,"marketCap":1258133558},{"date":"2023-08-04","value":122.752208,"marketCap":1264347744},{"date":"2023-08-11","value":118.358808,"marketCap":1219095726},{"date":"2023-08-18","value":118.095823,"marketCap":1216386979},{"date":"2023-08-25","value":111.656313,"marketCap":1150060027},{"date":"2023-09-01","value":117.149631,"marketCap":1206641200},{"date":"2023-09-08","value":113.847468,"marketCap":1172628922},{"date":"2023-09-15","value":124.371184,"marketCap":1281023192},{"date":"2023-09-22","value":112.674737,"marketCap":1160549795},{"date":"2023-09-29","value":113.153088,"marketCap":1165476808},{"date":"2023-10-06","value":103.586074,"marketCap":1066936562},{"date":"2023-10-13","value":107.289434,"marketCap":1105081173},{"date":"2023-10-20","value":102.691095,"marketCap":1057718281},{"date":"2023-10-27","value":69.681802,"marketCap":919799784},{"date":"2023-11-03","value":70.106133,"marketCap":925400961},{"date":"2023-11-10","value":67.709857,"marketCap":893770114},{"date":"2023-11-17","value":71.310292,"marketCap":941295859},{"date":"2023-11-24","value":71.840122,"marketCap":948289614},{"date":"2023-12-01","value":70.419215,"marketCap":929533635},{"date":"2023-12-08","value":71.045377,"marketCap":937798982},{"date":"2023-12-15","value":81.59381,"marketCap":1077038288},{"date":"2023-12-22","value":83.737213,"marketCap":1105331206},{"date":"2023-12-29","value":87.999935,"marketCap":1161599145},{"date":"2024-01-05","value":78.547288,"marketCap":1036824196},{"date":"2024-01-12","value":76.692883,"marketCap":1012346053},{"date":"2024-01-19","value":72.875699,"marketCap":961959226},{"date":"2024-01-26","value":80.522108,"marketCap":1062891829},{"date":"2024-02-02","value":79.823696,"marketCap":1053672788},{"date":"2024-02-09","value":78.089707,"marketCap":1030784135},{"date":"2024-02-16","value":78.932618,"marketCap":1041910563},{"date":"2024-02-23","value":23.780333,"marketCap":1122431741},{"date":"2024-03-01","value":24.380268,"marketCap":1150748665},{"date":"2024-03-08","value":25.375381,"marketCap":1197717998},{"date":"2024-03-15","value":25.916642,"marketCap":1223265507},{"date":"2024-03-22","value":27.587491,"marketCap":1302129557},{"date":"2024-03-28","value":29.651678,"marketCap":1399559187},{"date":"2024-04-05","value":30.576191,"marketCap":1443196237},{"date":"2024-04-12","value":30.680409,"marketCap":1448115322},{"date":"2024-04-19","value":30.313966,"marketCap":1430819183},{"date":"2024-04-26","value":25.203123,"marketCap":1408854599},{"date":"2024-05-03","value":26.866433,"marketCap":1501833589},{"date":"2024-05-10","value":27.789228,"marketCap":1553417824},{"date":"2024-05-17","value":28.088282,"marketCap":1570134937},{"date":"2024-05-24","value":27.182575,"marketCap":1519505966},{"date":"2024-05-31","value":28.336069,"marketCap":1583986259},{"date":"2024-06-07","value":26.584468,"marketCap":1486071740},{"date":"2024-06-14","value":26.071804,"marketCap":1457413832},{"date":"2024-06-21","value":25.049324,"marketCap":1400257227},{"date":"2024-06-28","value":24.47685,"marketCap":1368255896},{"date":"2024-07-05","value":25.912308,"marketCap":1448498038},{"date":"2024-07-12","value":25.98636,"marketCap":1452637514},{"date":"2024-07-15","value":26.62719,"marketCap":1488459899},{"date":"2024-08-02","value":29.313502,"marketCap":1193059524},{"date":"2024-08-09","value":26.513348,"marketCap":1079093250},{"date":"2024-08-16","value":27.512004,"marketCap":1119738564},{"date":"2024-08-23","value":27.735233,"marketCap":1128823987},{"date":"2024-08-30","value":29.074608,"marketCap":1183336527},{"date":"2024-09-06","value":27.1987,"marketCap":1106987093},{"date":"2024-09-13","value":26.991136,"marketCap":1098539243},{"date":"2024-09-20","value":27.915383,"marketCap":1136156083},{"date":"2024-09-27","value":28.635982,"marketCap":1165484467},{"date":"2024-10-04","value":27.605995,"marketCap":1123564006},{"date":"2024-10-11","value":28.279599,"marketCap":1150979669},{"date":"2024-10-18","value":28.890541,"marketCap":1175845038},{"date":"2024-10-25","value":22.683658,"marketCap":1072937015},{"date":"2024-10-31","value":25.864964,"marketCap":1223412806},{"date":"2024-11-08","value":28.149843,"marketCap":1331487578},{"date":"2024-11-15","value":27.418547,"marketCap":1296897275},{"date":"2024-11-22","value":27.357887,"marketCap":1294028033},{"date":"2024-11-29","value":27.391587,"marketCap":1295622056},{"date":"2024-12-06","value":27.502798,"marketCap":1300882333},{"date":"2024-12-13","value":26.087386,"marketCap":1233933359},{"date":"2024-12-20","value":23.374514,"marketCap":1105614491},{"date":"2024-12-27","value":23.863168,"marketCap":1128727827},{"date":"2025-01-03","value":23.681186,"marketCap":1120120102},{"date":"2025-01-10","value":23.718256,"marketCap":1121873528},{"date":"2025-01-17","value":25.062898,"marketCap":1185475053},{"date":"2025-01-24","value":24.678714,"marketCap":1167303189},{"date":"2025-01-31","value":23.836207,"marketCap":1127452609},{"date":"2025-02-07","value":24.088959,"marketCap":1139407783},{"date":"2025-02-14","value":24.361932,"marketCap":1152319371},{"date":"2025-02-21","value":25.497874,"marketCap":1193300524},{"date":"2025-02-28","value":24.298772,"marketCap":1137182523},{"date":"2025-03-07","value":23.000338,"marketCap":1076415827},{"date":"2025-03-14","value":23.572876,"marketCap":1103210590},{"date":"2025-03-17","value":23.9682,"marketCap":1121711737}]}],"industryCompare":{"bkCode":"BK4153","name":"Aluminum","current":32.706914,"rank":5,"totalCount":5,"items":[{"symbol":"TG","name":"Tredegar","value":-3.854402,"marketCap":248859463},{"symbol":"KALU","name":"Kaiser Aluminum","value":23.9682,"marketCap":1121711737},{"symbol":"CENX","name":"Century Aluminum","value":5.77376,"marketCap":1841252212},{"symbol":"CSTM","name":"Constellium NV","value":31.267578,"marketCap":1750984357},{"symbol":"AA","name":"Alcoa","value":144.673197,"marketCap":8680391819}]},"updateTime":1742292929982}}}