Ispire Technology Inc.

3.15

-0.0400-1.25%

Post-market: 3.15-0.0008-0.03%16:34 EDT

Volume:96.33K

Turnover:292.61K

Market Cap:179.84M

PE:-7.66

High:3.19

Open:3.19

Low:2.89

Close:3.19

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/ISPR/analysis"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"ISPR"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"ISPR\",,,,,undefined,":{"symbol":"ISPR","market":"US","secType":"STK","nameCN":"Ispire Technology Inc.","latestPrice":3.15,"timestamp":1742328000000,"preClose":3.19,"halted":0,"volume":96333,"hourTrading":{"tag":"盘后","latestPrice":3.1492,"preClose":3.15,"latestTime":"16:34 EDT","volume":548,"amount":1726.1959995999998,"timestamp":1742330055490},"delay":0,"changeRate":-0.012539,"change":-0.04,"floatShares":19553463,"shares":57090972,"eps":-0.411224,"lyrEps":-0.269422,"pbRate":7.42,"amount":292612.4700966,"amplitude":0.094044,"volumeRatio":1.632619,"dividePrice":0,"prevYearClose":5.03,"fiveDayClose":4.01,"twentyDayClose":4.35,"impliedVol":1.0376,"impliedVolPercentile":0.24},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"ISPR\",,,,,undefined,":{"symbol":"ISPR","floatShares":19553463,"roa":"-12.19%","roe":"-86.54%","lyrEps":-0.269422,"volumeRatio":1.632619,"shares":57090972,"dividePrice":0,"high":3.19,"amplitude":0.094044,"preClose":3.19,"low":2.89,"week52Low":2.89,"pbRate":"7.42","psRate":"1.21","week52High":10.43,"institutionHeld":0,"latestPrice":3.15,"committee":0.666667,"eps":-0.411224,"divideRate":0,"volume":96333,"delay":0,"ttmEps":-0.411224,"open":3.19,"prevYearClose":5.03,"prevWeekClose":3.76,"prevMonthClose":4.74,"prevQuarterClose":5.03,"fiveDayClose":4.01,"twentyDayClose":4.35,"sixtyDayClose":5.94},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/ISPR\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-02-10","symbol":"ISPR","fiscalQuarterEnding":"2024/12","expectedEps":-0.07,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1739163600000,"reportTimeType":"pre","actualEps":-0.07},{"market":"US","date":"2024-11-11","symbol":"ISPR","fiscalQuarterEnding":"2024/09","expectedEps":-0.1,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1731301200000,"reportTimeType":"pre","actualEps":-0.1},{"market":"US","date":"2024-09-26","symbol":"ISPR","fiscalQuarterEnding":"2024/06","expectedEps":-0.1,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1727323200000,"reportTimeType":"pre","actualEps":-0.06},{"date":"2024-05-15","symbol":"ISPR","type":"earning","reportTimeType":"pre","market":"US","fiscalQuarterEnding":"2024/03","expectedEps":null,"defaultRemindTime":1715760000000,"name":null,"time":"Pre-Market","dateTimestamp":1715745600000,"actualEps":null},{"market":"US","date":"2023-11-14","symbol":"ISPR","fiscalQuarterEnding":"2023/09","expectedEps":null,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1699938000000,"reportTimeType":"pre","actualEps":-0.04}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"ISPR\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"ISPR\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0,"buy":1,"hold":0,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":1,"analysts":1,"updateTime":1716436800000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/ISPR\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"ISPR","date":"2025-03-17","current":-9.321792,"percent":1,"low":-145.047082,"twenty":-79.829147,"median":-36.155071,"eighty":-22.966593,"high":-9.321792,"avg":-51.812746,"sd":32.265796,"marketCap":214662054},"quantilePoints":[{"date":"2023-04-06","current":-60.782256,"twenty":-64.602855,"median":-63.17013,"eighty":-61.737406,"marketCap":371000000},{"date":"2023-04-14","current":-66.686818,"twenty":-65.505906,"median":-63.908201,"eighty":-60.921187,"marketCap":407040000},{"date":"2023-04-21","current":-71.202072,"twenty":-66.565254,"median":-65.427757,"eighty":-61.963169,"marketCap":434600000},{"date":"2023-04-28","current":-72.417717,"twenty":-71.202072,"median":-66.078996,"eighty":-64.116597,"marketCap":442020000},{"date":"2023-05-05","current":-76.411979,"twenty":-74.987937,"median":-68.597117,"eighty":-65.019647,"marketCap":466400000},{"date":"2023-05-12","current":-79.016933,"twenty":-77.592892,"median":-71.202072,"eighty":-65.349608,"marketCap":482300000},{"date":"2023-05-19","current":-77.4334,"twenty":-77.801288,"median":-72.417717,"eighty":-65.558005,"marketCap":472634500},{"date":"2023-05-26","current":-48.000925,"twenty":-77.506978,"median":-71.202072,"eighty":-65.228044,"marketCap":394570150},{"date":"2023-05-30","current":-48.000925,"twenty":-77.4334,"median":-71.202072,"eighty":-64.950182,"marketCap":394570150},{"date":"2023-06-16","current":-48.06553,"twenty":-77.172389,"median":-69.081033,"eighty":-61.199049,"marketCap":395101200},{"date":"2023-06-22","current":-49.61603,"twenty":-76.998381,"median":-68.683949,"eighty":-60.746655,"marketCap":407846400},{"date":"2023-06-26","current":-45.222944,"twenty":-76.950566,"median":-68.597117,"eighty":-52.410673,"marketCap":371735000},{"date":"2023-07-07","current":-66.029553,"twenty":-76.759306,"median":-66.40486,"eighty":-60.746655,"marketCap":542766424},{"date":"2023-07-14","current":-60.818429,"twenty":-76.585643,"median":-66.029553,"eighty":-60.782256,"marketCap":499930712},{"date":"2023-07-21","current":-64.182572,"twenty":-76.411979,"median":-65.897626,"eighty":-60.818429,"marketCap":527584146},{"date":"2023-07-28","current":-64.446427,"twenty":-75.456829,"median":-65.297509,"eighty":-60.818429,"marketCap":529753043},{"date":"2023-08-04","current":-61.807883,"twenty":-75.258304,"median":-64.962159,"eighty":-60.884393,"marketCap":508064075},{"date":"2023-08-11","current":-63.456973,"twenty":-73.112371,"median":-64.446427,"eighty":-60.884393,"marketCap":521619680},{"date":"2023-08-18","current":-67.546715,"twenty":-72.938707,"median":-64.347482,"eighty":-61.082284,"marketCap":555237580},{"date":"2023-08-25","current":-66.887079,"twenty":-72.417717,"median":-64.644318,"eighty":-61.476911,"marketCap":549815338},{"date":"2023-09-01","current":-65.633771,"twenty":-71.202072,"median":-64.809226,"eighty":-61.609992,"marketCap":539513079},{"date":"2023-09-08","current":-61.609992,"twenty":-71.202072,"median":-64.545372,"eighty":-61.437564,"marketCap":506437402},{"date":"2023-09-15","current":-53.760325,"twenty":-69.505241,"median":-64.248536,"eighty":-61.240596,"marketCap":441912723},{"date":"2023-09-22","current":-86.890586,"twenty":-72.521915,"median":-64.413445,"eighty":-61.240596,"marketCap":529911191},{"date":"2023-09-29","current":-81.763502,"twenty":-75.647859,"median":-64.710281,"eighty":-61.332945,"marketCap":498643139},{"date":"2023-10-06","current":-79.60473,"twenty":-77.085385,"median":-64.962159,"eighty":-61.450756,"marketCap":485477644},{"date":"2023-10-13","current":-78.705241,"twenty":-78.25994,"median":-65.172026,"eighty":-61.477834,"marketCap":479992021},{"date":"2023-10-20","current":-82.573042,"twenty":-79.660834,"median":-65.333713,"eighty":-61.583607,"marketCap":503580200},{"date":"2023-10-27","current":-76.726367,"twenty":-79.829147,"median":-65.463961,"eighty":-61.609992,"marketCap":467923650},{"date":"2023-11-03","current":-75.287185,"twenty":-79.514781,"median":-65.699735,"eighty":-61.623185,"marketCap":459146653},{"date":"2023-11-10","current":-79.514781,"twenty":-79.442822,"median":-65.897626,"eighty":-61.702341,"marketCap":484929082},{"date":"2023-11-17","current":-122.69247,"twenty":-79.964525,"median":-66.029553,"eighty":-61.807883,"marketCap":671307431},{"date":"2023-11-24","current":-119.518533,"twenty":-80.414269,"median":-66.122903,"eighty":-61.807883,"marketCap":653941353},{"date":"2023-12-01","current":-102.855369,"twenty":-81.535055,"median":-67.216897,"eighty":-61.873847,"marketCap":562769447},{"date":"2023-12-08","current":-113.567403,"twenty":-82.303195,"median":-68.683949,"eighty":-61.93981,"marketCap":621379958},{"date":"2023-12-15","current":-85.795462,"twenty":-82.573042,"median":-70.789743,"eighty":-62.203665,"marketCap":469426780},{"date":"2023-12-22","current":-125.76722,"twenty":-83.811752,"median":-71.202072,"eighty":-62.269628,"marketCap":688130818},{"date":"2023-12-29","current":-119.915276,"twenty":-86.661644,"median":-71.873576,"eighty":-62.309206,"marketCap":656112113},{"date":"2024-01-05","current":-123.78351,"twenty":-87.106464,"median":-72.938707,"eighty":-62.348785,"marketCap":677277020},{"date":"2024-01-12","current":-101.565957,"twenty":-97.587129,"median":-73.937952,"eighty":-62.401555,"marketCap":555714478},{"date":"2024-01-19","current":-97.102609,"twenty":-97.697722,"median":-75.272744,"eighty":-62.401555,"marketCap":531293431},{"date":"2024-01-26","current":-111.186951,"twenty":-99.483061,"median":-76.411979,"eighty":-62.599446,"marketCap":608355400},{"date":"2024-02-02","current":-105.830934,"twenty":-104.442337,"median":-76.742836,"eighty":-62.66541,"marketCap":579050144},{"date":"2024-02-09","current":-83.563788,"twenty":-103.351296,"median":-77.086162,"eighty":-62.66541,"marketCap":457216257},{"date":"2024-02-16","current":-117.435638,"twenty":-105.830934,"median":-77.88812,"eighty":-63.391009,"marketCap":642544865},{"date":"2024-02-23","current":-59.128223,"twenty":-105.870608,"median":-77.617344,"eighty":-62.66541,"marketCap":553649839},{"date":"2024-03-01","current":-58.664473,"twenty":-105.830934,"median":-76.998381,"eighty":-62.388362,"marketCap":549307487},{"date":"2024-03-08","current":-56.983376,"twenty":-105.275495,"median":-76.656005,"eighty":-61.926617,"marketCap":533566462},{"date":"2024-03-15","current":-52.693681,"twenty":-104.581197,"median":-75.456829,"eighty":-61.662763,"marketCap":493399709},{"date":"2024-03-22","current":-47.041719,"twenty":-103.569504,"median":-74.867975,"eighty":-61.450756,"marketCap":440477298},{"date":"2024-03-28","current":-36.876969,"twenty":-103.05374,"median":-73.255315,"eighty":-61.003128,"marketCap":345299197},{"date":"2024-04-05","current":-35.493331,"twenty":-102.141233,"median":-72.417717,"eighty":-60.799771,"marketCap":332343436},{"date":"2024-04-12","current":-33.387794,"twenty":-101.605631,"median":-71.202072,"eighty":-60.485125,"marketCap":312628147},{"date":"2024-04-19","current":-34.711274,"twenty":-100.316219,"median":-70.519896,"eighty":-59.545599,"marketCap":325020614},{"date":"2024-04-26","current":-30.620518,"twenty":-99.364038,"median":-68.597117,"eighty":-58.467378,"marketCap":286716625},{"date":"2024-05-03","current":-34.350325,"twenty":-99.225179,"median":-67.359799,"eighty":-57.829721,"marketCap":321640851},{"date":"2024-05-10","current":-36.281465,"twenty":-98.292835,"median":-66.40486,"eighty":-56.171812,"marketCap":339723169},{"date":"2024-05-17","current":-30.483813,"twenty":-97.400166,"median":-66.029553,"eighty":-54.537091,"marketCap":394240445},{"date":"2024-05-24","current":-33.013228,"twenty":-97.167571,"median":-65.897626,"eighty":-50.094102,"marketCap":426952814},{"date":"2024-05-31","current":-31.050751,"twenty":-97.127897,"median":-65.765698,"eighty":-48.026767,"marketCap":401572528},{"date":"2024-06-07","current":-30.876308,"twenty":-96.943912,"median":-65.558005,"eighty":-47.24451,"marketCap":399316502},{"date":"2024-06-14","current":-30.919919,"twenty":-96.68603,"median":-65.297509,"eighty":-36.876969,"marketCap":399880509},{"date":"2024-06-21","current":-31.356025,"twenty":-96.606682,"median":-65.172026,"eighty":-36.040792,"marketCap":405520572},{"date":"2024-06-28","current":-33.013228,"twenty":-96.289288,"median":-65.172026,"eighty":-36.002276,"marketCap":426952814},{"date":"2024-07-05","current":-34.495988,"twenty":-95.753687,"median":-64.950182,"eighty":-35.529426,"marketCap":446129030},{"date":"2024-07-12","current":-34.365157,"twenty":-95.436293,"median":-64.6773,"eighty":-35.265913,"marketCap":444437011},{"date":"2024-07-15","current":-33.88544,"twenty":-95.356944,"median":-64.644318,"eighty":-35.144413,"marketCap":438232941},{"date":"2024-08-02","current":-31.314221,"twenty":-95.277596,"median":-64.545372,"eighty":-35.04816,"marketCap":404979933},{"date":"2024-08-09","current":-29.392567,"twenty":-91.607733,"median":-64.248536,"eighty":-34.62516,"marketCap":380127608},{"date":"2024-08-16","current":-33.192201,"twenty":-88.650673,"median":-64.116609,"eighty":-34.350325,"marketCap":429267433},{"date":"2024-08-23","current":-31.708661,"twenty":-87.592187,"median":-63.852754,"eighty":-34.036229,"marketCap":410081136},{"date":"2024-08-30","current":-31.97144,"twenty":-86.998525,"median":-63.555919,"eighty":-33.737164,"marketCap":413479599},{"date":"2024-09-06","current":-30.263377,"twenty":-86.890586,"median":-63.02821,"eighty":-33.351699,"marketCap":391389593},{"date":"2024-09-13","current":-31.84005,"twenty":-86.737958,"median":-62.599446,"eighty":-33.013228,"marketCap":411780368},{"date":"2024-09-20","current":-32.278015,"twenty":-86.223594,"median":-62.368573,"eighty":-33.013228,"marketCap":417444472},{"date":"2024-09-27","current":-24.853627,"twenty":-85.001978,"median":-62.203665,"eighty":-32.846771,"marketCap":367033945},{"date":"2024-10-04","current":-24.163249,"twenty":-83.748022,"median":-61.840865,"eighty":-32.644278,"marketCap":356838558},{"date":"2024-10-11","current":-24.623501,"twenty":-83.616972,"median":-61.675956,"eighty":-32.540794,"marketCap":363635483},{"date":"2024-10-18","current":-26.426156,"twenty":-83.455326,"median":-61.544028,"eighty":-32.365608,"marketCap":390256772},{"date":"2024-10-25","current":-24.278312,"twenty":-83.040776,"median":-61.346138,"eighty":-32.219517,"marketCap":358537789},{"date":"2024-10-31","current":-22.897555,"twenty":-82.645001,"median":-61.082284,"eighty":-32.127781,"marketCap":338147014},{"date":"2024-11-08","current":-23.702996,"twenty":-82.555052,"median":-60.818429,"eighty":-31.89167,"marketCap":350041633},{"date":"2024-11-15","current":-20.608208,"twenty":-82.483093,"median":-60.785447,"eighty":-31.708661,"marketCap":391993904},{"date":"2024-11-22","current":-18.612905,"twenty":-82.483093,"median":-60.749561,"eighty":-31.364747,"marketCap":354040737},{"date":"2024-11-29","current":-18.285318,"twenty":-82.483093,"median":-60.059848,"eighty":-31.342416,"marketCap":347809620},{"date":"2024-12-06","current":-16.677163,"twenty":-82.303195,"median":-59.591974,"eighty":-31.137972,"marketCap":317220500},{"date":"2024-12-13","current":-18.166195,"twenty":-82.213246,"median":-58.896348,"eighty":-30.963529,"marketCap":345543759},{"date":"2024-12-20","current":-15.932647,"twenty":-81.853451,"median":-58.432597,"eighty":-30.876308,"marketCap":303058871},{"date":"2024-12-27","current":-16.855847,"twenty":-81.781492,"median":-57.968846,"eighty":-30.771538,"marketCap":320619291},{"date":"2025-01-03","current":-14.622298,"twenty":-81.626434,"median":-57.79494,"eighty":-30.536146,"marketCap":278134403},{"date":"2025-01-10","current":-13.520414,"twenty":-81.266639,"median":-56.635563,"eighty":-29.549793,"marketCap":257175191},{"date":"2025-01-17","current":-13.848001,"twenty":-80.828034,"median":-55.534154,"eighty":-29.188227,"marketCap":263406308},{"date":"2025-01-24","current":-13.31195,"twenty":-80.769966,"median":-54.983451,"eighty":-27.489423,"marketCap":253209935},{"date":"2025-01-31","current":-13.877782,"twenty":-80.685709,"median":-53.760325,"eighty":-25.705094,"marketCap":263972773},{"date":"2025-02-07","current":-14.026685,"twenty":-80.396279,"median":-50.035958,"eighty":-25.252513,"marketCap":266805099},{"date":"2025-02-14","current":-10.78452,"twenty":-80.288341,"median":-48.06553,"eighty":-24.884311,"marketCap":248345728},{"date":"2025-02-21","current":-10.66056,"twenty":-80.144423,"median":-48.000925,"eighty":-24.853627,"marketCap":245491179},{"date":"2025-02-28","current":-11.974536,"twenty":-79.964525,"median":-47.295208,"eighty":-24.431729,"marketCap":275749394},{"date":"2025-03-07","current":-10.635768,"twenty":-79.964525,"median":-36.876969,"eighty":-23.971477,"marketCap":244920269},{"date":"2025-03-14","current":-9.445752,"twenty":-79.885251,"median":-36.218268,"eighty":-23.242744,"marketCap":217516603},{"date":"2025-03-17","current":-9.321792,"twenty":-79.829147,"median":-36.155071,"eighty":-22.966593,"marketCap":214662054}],"customCompares":[{"symbol":"ISPR","name":"Ispire Technology Inc.","items":[{"date":"2023-04-06","value":-60.782256,"marketCap":371000000},{"date":"2023-04-14","value":-66.686818,"marketCap":407040000},{"date":"2023-04-21","value":-71.202072,"marketCap":434600000},{"date":"2023-04-28","value":-72.417717,"marketCap":442020000},{"date":"2023-05-05","value":-76.411979,"marketCap":466400000},{"date":"2023-05-12","value":-79.016933,"marketCap":482300000},{"date":"2023-05-19","value":-77.4334,"marketCap":472634500},{"date":"2023-05-26","value":-48.000925,"marketCap":394570150},{"date":"2023-05-30","value":-48.000925,"marketCap":394570150},{"date":"2023-06-16","value":-48.06553,"marketCap":395101200},{"date":"2023-06-22","value":-49.61603,"marketCap":407846400},{"date":"2023-06-26","value":-45.222944,"marketCap":371735000},{"date":"2023-07-07","value":-66.029553,"marketCap":542766424},{"date":"2023-07-14","value":-60.818429,"marketCap":499930712},{"date":"2023-07-21","value":-64.182572,"marketCap":527584146},{"date":"2023-07-28","value":-64.446427,"marketCap":529753043},{"date":"2023-08-04","value":-61.807883,"marketCap":508064075},{"date":"2023-08-11","value":-63.456973,"marketCap":521619680},{"date":"2023-08-18","value":-67.546715,"marketCap":555237580},{"date":"2023-08-25","value":-66.887079,"marketCap":549815338},{"date":"2023-09-01","value":-65.633771,"marketCap":539513079},{"date":"2023-09-08","value":-61.609992,"marketCap":506437402},{"date":"2023-09-15","value":-53.760325,"marketCap":441912723},{"date":"2023-09-22","value":-86.890586,"marketCap":529911191},{"date":"2023-09-29","value":-81.763502,"marketCap":498643139},{"date":"2023-10-06","value":-79.60473,"marketCap":485477644},{"date":"2023-10-13","value":-78.705241,"marketCap":479992021},{"date":"2023-10-20","value":-82.573042,"marketCap":503580200},{"date":"2023-10-27","value":-76.726367,"marketCap":467923650},{"date":"2023-11-03","value":-75.287185,"marketCap":459146653},{"date":"2023-11-10","value":-79.514781,"marketCap":484929082},{"date":"2023-11-17","value":-122.69247,"marketCap":671307431},{"date":"2023-11-24","value":-119.518533,"marketCap":653941353},{"date":"2023-12-01","value":-102.855369,"marketCap":562769447},{"date":"2023-12-08","value":-113.567403,"marketCap":621379958},{"date":"2023-12-15","value":-85.795462,"marketCap":469426780},{"date":"2023-12-22","value":-125.76722,"marketCap":688130818},{"date":"2023-12-29","value":-119.915276,"marketCap":656112113},{"date":"2024-01-05","value":-123.78351,"marketCap":677277020},{"date":"2024-01-12","value":-101.565957,"marketCap":555714478},{"date":"2024-01-19","value":-97.102609,"marketCap":531293431},{"date":"2024-01-26","value":-111.186951,"marketCap":608355400},{"date":"2024-02-02","value":-105.830934,"marketCap":579050144},{"date":"2024-02-09","value":-83.563788,"marketCap":457216257},{"date":"2024-02-16","value":-117.435638,"marketCap":642544865},{"date":"2024-02-23","value":-59.128223,"marketCap":553649839},{"date":"2024-03-01","value":-58.664473,"marketCap":549307487},{"date":"2024-03-08","value":-56.983376,"marketCap":533566462},{"date":"2024-03-15","value":-52.693681,"marketCap":493399709},{"date":"2024-03-22","value":-47.041719,"marketCap":440477298},{"date":"2024-03-28","value":-36.876969,"marketCap":345299197},{"date":"2024-04-05","value":-35.493331,"marketCap":332343436},{"date":"2024-04-12","value":-33.387794,"marketCap":312628147},{"date":"2024-04-19","value":-34.711274,"marketCap":325020614},{"date":"2024-04-26","value":-30.620518,"marketCap":286716625},{"date":"2024-05-03","value":-34.350325,"marketCap":321640851},{"date":"2024-05-10","value":-36.281465,"marketCap":339723169},{"date":"2024-05-17","value":-30.483813,"marketCap":394240445},{"date":"2024-05-24","value":-33.013228,"marketCap":426952814},{"date":"2024-05-31","value":-31.050751,"marketCap":401572528},{"date":"2024-06-07","value":-30.876308,"marketCap":399316502},{"date":"2024-06-14","value":-30.919919,"marketCap":399880509},{"date":"2024-06-21","value":-31.356025,"marketCap":405520572},{"date":"2024-06-28","value":-33.013228,"marketCap":426952814},{"date":"2024-07-05","value":-34.495988,"marketCap":446129030},{"date":"2024-07-12","value":-34.365157,"marketCap":444437011},{"date":"2024-07-15","value":-33.88544,"marketCap":438232941},{"date":"2024-08-02","value":-31.314221,"marketCap":404979933},{"date":"2024-08-09","value":-29.392567,"marketCap":380127608},{"date":"2024-08-16","value":-33.192201,"marketCap":429267433},{"date":"2024-08-23","value":-31.708661,"marketCap":410081136},{"date":"2024-08-30","value":-31.97144,"marketCap":413479599},{"date":"2024-09-06","value":-30.263377,"marketCap":391389593},{"date":"2024-09-13","value":-31.84005,"marketCap":411780368},{"date":"2024-09-20","value":-32.278015,"marketCap":417444472},{"date":"2024-09-27","value":-24.853627,"marketCap":367033945},{"date":"2024-10-04","value":-24.163249,"marketCap":356838558},{"date":"2024-10-11","value":-24.623501,"marketCap":363635483},{"date":"2024-10-18","value":-26.426156,"marketCap":390256772},{"date":"2024-10-25","value":-24.278312,"marketCap":358537789},{"date":"2024-10-31","value":-22.897555,"marketCap":338147014},{"date":"2024-11-08","value":-23.702996,"marketCap":350041633},{"date":"2024-11-15","value":-20.608208,"marketCap":391993904},{"date":"2024-11-22","value":-18.612905,"marketCap":354040737},{"date":"2024-11-29","value":-18.285318,"marketCap":347809620},{"date":"2024-12-06","value":-16.677163,"marketCap":317220500},{"date":"2024-12-13","value":-18.166195,"marketCap":345543759},{"date":"2024-12-20","value":-15.932647,"marketCap":303058871},{"date":"2024-12-27","value":-16.855847,"marketCap":320619291},{"date":"2025-01-03","value":-14.622298,"marketCap":278134403},{"date":"2025-01-10","value":-13.520414,"marketCap":257175191},{"date":"2025-01-17","value":-13.848001,"marketCap":263406308},{"date":"2025-01-24","value":-13.31195,"marketCap":253209935},{"date":"2025-01-31","value":-13.877782,"marketCap":263972773},{"date":"2025-02-07","value":-14.026685,"marketCap":266805099},{"date":"2025-02-14","value":-10.78452,"marketCap":248345728},{"date":"2025-02-21","value":-10.66056,"marketCap":245491179},{"date":"2025-02-28","value":-11.974536,"marketCap":275749394},{"date":"2025-03-07","value":-10.635768,"marketCap":244920269},{"date":"2025-03-14","value":-9.445752,"marketCap":217516603},{"date":"2025-03-17","value":-9.321792,"marketCap":214662054}]},{"symbol":"PM","name":"Philip Morris","items":[{"date":"2020-03-20","value":13.229041,"marketCap":95050659803},{"date":"2020-03-27","value":14.985923,"marketCap":107673853899},{"date":"2020-04-03","value":15.919969,"marketCap":114384979139},{"date":"2020-04-09","value":16.327396,"marketCap":117312337712},{"date":"2020-04-17","value":16.895192,"marketCap":121391954447},{"date":"2020-04-24","value":14.981321,"marketCap":114711971320},{"date":"2020-05-01","value":14.90224,"marketCap":114106452544},{"date":"2020-05-08","value":14.641939,"marketCap":112113326736},{"date":"2020-05-15","value":13.783759,"marketCap":105542240085},{"date":"2020-05-22","value":14.326731,"marketCap":109699775952},{"date":"2020-05-29","value":14.918509,"marketCap":114231022907},{"date":"2020-06-05","value":15.437078,"marketCap":118201703229},{"date":"2020-06-12","value":14.32063,"marketCap":109653062065},{"date":"2020-06-19","value":14.682611,"marketCap":112424752643},{"date":"2020-06-26","value":14.005421,"marketCap":107239511282},{"date":"2020-07-02","value":14.328764,"marketCap":109715347247},{"date":"2020-07-10","value":14.837165,"marketCap":113608171092},{"date":"2020-07-17","value":15.258121,"marketCap":116831429236},{"date":"2020-07-24","value":16.426274,"marketCap":119665404995},{"date":"2020-07-31","value":16.419388,"marketCap":119615242966},{"date":"2020-08-07","value":16.566887,"marketCap":120689771252},{"date":"2020-08-14","value":16.611778,"marketCap":121016801600},{"date":"2020-08-21","value":16.686596,"marketCap":121561852180},{"date":"2020-08-28","value":17.25949,"marketCap":125735382334},{"date":"2020-09-04","value":16.919601,"marketCap":123259295414},{"date":"2020-09-11","value":17.364235,"marketCap":126498453146},{"date":"2020-09-18","value":16.690871,"marketCap":121592997927},{"date":"2020-09-25","value":16.117978,"marketCap":117419467773},{"date":"2020-10-02","value":15.917037,"marketCap":115955617644},{"date":"2020-10-09","value":16.861884,"marketCap":122838827824},{"date":"2020-10-16","value":16.945253,"marketCap":123446169899},{"date":"2020-10-23","value":15.064975,"marketCap":115940044770},{"date":"2020-10-30","value":14.371177,"marketCap":110600577845},{"date":"2020-11-06","value":14.255835,"marketCap":109712907761},{"date":"2020-11-13","value":15.356641,"marketCap":118184706458},{"date":"2020-11-20","value":15.526618,"marketCap":119492851846},{"date":"2020-11-27","value":15.358664,"marketCap":118200279618},{"date":"2020-12-04","value":16.340081,"marketCap":125753261912},{"date":"2020-12-11","value":17.200085,"marketCap":132371854645},{"date":"2020-12-18","value":17.420651,"marketCap":134069329016},{"date":"2020-12-24","value":16.696224,"marketCap":128494137961},{"date":"2020-12-31","value":16.752883,"marketCap":128930186424},{"date":"2021-01-08","value":16.813589,"marketCap":129397381205},{"date":"2021-01-15","value":16.378528,"marketCap":126049151940},{"date":"2021-01-22","value":16.325916,"marketCap":125644249797},{"date":"2021-01-29","value":16.117491,"marketCap":124040214382},{"date":"2021-02-05","value":16.292277,"marketCap":131250587170},{"date":"2021-02-12","value":16.649423,"marketCap":134127753838},{"date":"2021-02-19","value":16.519893,"marketCap":133084261095},{"date":"2021-02-26","value":16.243434,"marketCap":130857104941},{"date":"2021-03-05","value":16.657156,"marketCap":134190051912},{"date":"2021-03-12","value":16.958748,"marketCap":136619676808},{"date":"2021-03-19","value":17.25454,"marketCap":139002578148},{"date":"2021-03-26","value":17.523598,"marketCap":141170103916},{"date":"2021-04-01","value":17.036079,"marketCap":137242651257},{"date":"2021-04-09","value":17.618393,"marketCap":141933775267},{"date":"2021-04-16","value":17.974359,"marketCap":144801439113},{"date":"2021-04-23","value":17.05029,"marketCap":147450911145},{"date":"2021-04-30","value":17.120839,"marketCap":148061014715},{"date":"2021-05-07","value":17.555168,"marketCap":151817088877},{"date":"2021-05-14","value":17.607431,"marketCap":152269064606},{"date":"2021-05-21","value":17.55697,"marketCap":151832674247},{"date":"2021-05-28","value":17.378553,"marketCap":150289722620},{"date":"2021-06-04","value":17.643475,"marketCap":152580772006},{"date":"2021-06-11","value":17.812881,"marketCap":154045796783},{"date":"2021-06-18","value":17.931826,"marketCap":155074431201},{"date":"2021-06-25","value":17.848925,"marketCap":154357504182},{"date":"2021-07-02","value":18.076001,"marketCap":156321260799},{"date":"2021-07-09","value":17.913804,"marketCap":154918577501},{"date":"2021-07-16","value":17.823694,"marketCap":154139309003},{"date":"2021-07-23","value":17.2839,"marketCap":153360040504},{"date":"2021-07-30","value":17.580792,"marketCap":155994367889},{"date":"2021-08-06","value":17.42622,"marketCap":154622851816},{"date":"2021-08-13","value":17.844267,"marketCap":158332179377},{"date":"2021-08-20","value":17.814406,"marketCap":158067227408},{"date":"2021-08-27","value":17.933848,"marketCap":159127035283},{"date":"2021-09-03","value":18.636448,"marketCap":165361199251},{"date":"2021-09-10","value":18.192053,"marketCap":161418090541},{"date":"2021-09-17","value":17.891692,"marketCap":158752985445},{"date":"2021-09-24","value":17.884666,"marketCap":158690643805},{"date":"2021-10-01","value":16.876436,"marketCap":149744618511},{"date":"2021-10-08","value":16.748212,"marketCap":148606883587},{"date":"2021-10-15","value":17.278674,"marketCap":153313677383},{"date":"2021-10-22","value":16.791754,"marketCap":150991451304},{"date":"2021-10-29","value":16.368159,"marketCap":147182488867},{"date":"2021-11-05","value":16.326607,"marketCap":146808850224},{"date":"2021-11-12","value":16.406249,"marketCap":147524990956},{"date":"2021-11-19","value":15.651381,"marketCap":140737222272},{"date":"2021-11-26","value":15.35359,"marketCap":138059478662},{"date":"2021-12-03","value":15.474784,"marketCap":139149258038},{"date":"2021-12-10","value":15.589053,"marketCap":140176764307},{"date":"2021-12-17","value":16.179442,"marketCap":145485546696},{"date":"2021-12-23","value":16.089412,"marketCap":144675996302},{"date":"2021-12-31","value":16.447801,"marketCap":147898629600},{"date":"2022-01-07","value":17.164579,"marketCap":154343896195},{"date":"2022-01-14","value":17.898671,"marketCap":160944845558},{"date":"2022-01-21","value":17.819029,"marketCap":160228704825},{"date":"2022-01-28","value":17.922909,"marketCap":161162801433},{"date":"2022-02-04","value":17.935029,"marketCap":161271779371},{"date":"2022-02-11","value":18.368582,"marketCap":167319411123},{"date":"2022-02-18","value":18.989602,"marketCap":172976282655},{"date":"2022-02-25","value":17.905794,"marketCap":163103879461},{"date":"2022-03-04","value":16.980219,"marketCap":154672816136},{"date":"2022-03-11","value":15.120562,"marketCap":137733198096},{"date":"2022-03-18","value":15.976379,"marketCap":145528832016},{"date":"2022-03-25","value":15.902423,"marketCap":144855169721},{"date":"2022-04-01","value":16.46909,"marketCap":150016943024},{"date":"2022-04-08","value":17.028951,"marketCap":155116713045},{"date":"2022-04-14","value":17.31824,"marketCap":157751852569},{"date":"2022-04-22","value":17.643308,"marketCap":159177928076},{"date":"2022-04-29","value":17.181449,"marketCap":155011031600},{"date":"2022-05-06","value":16.999326,"marketCap":153367914665},{"date":"2022-05-13","value":17.942587,"marketCap":161878020299},{"date":"2022-05-20","value":17.379036,"marketCap":156793658463},{"date":"2022-05-27","value":18.378996,"marketCap":165815300502},{"date":"2022-06-03","value":18.129865,"marketCap":163567640544},{"date":"2022-06-10","value":17.581777,"marketCap":158622788636},{"date":"2022-06-17","value":16.829229,"marketCap":151833305452},{"date":"2022-06-24","value":17.765618,"marketCap":160281406674},{"date":"2022-07-01","value":17.133341,"marketCap":154577000711},{"date":"2022-07-08","value":16.131662,"marketCap":145539857569},{"date":"2022-07-15","value":15.494231,"marketCap":139788948296},{"date":"2022-07-22","value":16.371472,"marketCap":148702082613},{"date":"2022-07-29","value":16.580245,"marketCap":150598367315},{"date":"2022-08-05","value":16.657045,"marketCap":151295940812},{"date":"2022-08-12","value":16.936938,"marketCap":153838208670},{"date":"2022-08-19","value":17.088831,"marketCap":155217854032},{"date":"2022-08-26","value":16.477845,"marketCap":149668269318},{"date":"2022-09-02","value":16.133099,"marketCap":146536939395},{"date":"2022-09-09","value":16.564885,"marketCap":150458852615},{"date":"2022-09-16","value":16.308886,"marketCap":148133607623},{"date":"2022-09-23","value":15.665473,"marketCap":142289491877},{"date":"2022-09-30","value":14.167022,"marketCap":128679057857},{"date":"2022-10-07","value":14.446915,"marketCap":131221325715},{"date":"2022-10-14","value":14.551021,"marketCap":132166925345},{"date":"2022-10-21","value":15.33676,"marketCap":134104629505},{"date":"2022-10-28","value":16.404417,"marketCap":143440219281},{"date":"2022-11-04","value":15.952333,"marketCap":139487203403},{"date":"2022-11-11","value":16.748355,"marketCap":146447611753},{"date":"2022-11-18","value":17.069245,"marketCap":149253477925},{"date":"2022-11-25","value":17.418501,"marketCap":152307376466},{"date":"2022-12-02","value":18.491091,"marketCap":161686100411},{"date":"2022-12-09","value":18.099286,"marketCap":158260153317},{"date":"2022-12-16","value":17.778395,"marketCap":155454287145},{"date":"2022-12-23","value":18.028371,"marketCap":157640072395},{"date":"2022-12-30","value":17.943273,"marketCap":156895975289},{"date":"2023-01-06","value":18.347488,"marketCap":160430436544},{"date":"2023-01-13","value":18.030143,"marketCap":157655574418},{"date":"2023-01-20","value":18.051418,"marketCap":157841598695},{"date":"2023-01-27","value":18.395356,"marketCap":160848991166},{"date":"2023-02-03","value":18.187929,"marketCap":159035254469},{"date":"2023-02-10","value":17.537781,"marketCap":158681839132},{"date":"2023-02-17","value":17.44526,"marketCap":157844713368},{"date":"2023-02-24","value":16.890137,"marketCap":152821958789},{"date":"2023-03-03","value":16.996364,"marketCap":153783103184},{"date":"2023-03-10","value":16.85073,"marketCap":152465405223},{"date":"2023-03-17","value":16.24078,"marketCap":146946576117},{"date":"2023-03-24","value":15.567796,"marketCap":140857418930},{"date":"2023-03-31","value":16.682845,"marketCap":150946380065},{"date":"2023-04-06","value":16.938448,"marketCap":153259080387},{"date":"2023-04-14","value":17.11171,"marketCap":154826749733},{"date":"2023-04-21","value":17.230053,"marketCap":150108220217},{"date":"2023-04-28","value":17.606528,"marketCap":153388076115},{"date":"2023-05-05","value":16.815464,"marketCap":146496322847},{"date":"2023-05-12","value":16.933055,"marketCap":147520772657},{"date":"2023-05-19","value":16.498326,"marketCap":143733412753},{"date":"2023-05-26","value":16.170497,"marketCap":140877370858},{"date":"2023-06-02","value":16.063597,"marketCap":139946052849},{"date":"2023-06-09","value":16.421714,"marketCap":143065968179},{"date":"2023-06-16","value":16.877823,"marketCap":147039591685},{"date":"2023-06-23","value":17.048864,"marketCap":148529700500},{"date":"2023-06-30","value":17.405199,"marketCap":151634093864},{"date":"2023-07-07","value":17.371347,"marketCap":151339176495},{"date":"2023-07-14","value":17.904068,"marketCap":155980244574},{"date":"2023-07-21","value":18.938073,"marketCap":152394670238},{"date":"2023-07-28","value":19.017048,"marketCap":153030189125},{"date":"2023-08-04","value":18.793273,"marketCap":151229468702},{"date":"2023-08-11","value":18.681385,"marketCap":150329108490},{"date":"2023-08-18","value":18.017776,"marketCap":144989041026},{"date":"2023-08-25","value":18.148954,"marketCap":146044635757},{"date":"2023-09-01","value":18.530916,"marketCap":149118279239},{"date":"2023-09-08","value":17.994627,"marketCap":144802759603},{"date":"2023-09-14","value":18.374659,"marketCap":147860879633},{"date":"2023-09-21","value":18.849217,"marketCap":151679648808},{"date":"2023-09-29","value":17.950257,"marketCap":144445720208},{"date":"2023-10-06","value":17.743844,"marketCap":142784710852},{"date":"2023-10-13","value":17.722624,"marketCap":142613952880},{"date":"2023-10-20","value":17.574779,"marketCap":140844279360},{"date":"2023-10-27","value":17.377881,"marketCap":139266341452},{"date":"2023-11-03","value":17.616147,"marketCap":141175800821},{"date":"2023-11-10","value":17.395315,"marketCap":139406057991},{"date":"2023-11-17","value":17.682009,"marketCap":141703618858},{"date":"2023-11-24","value":18.274767,"marketCap":146453981190},{"date":"2023-12-01","value":18.084929,"marketCap":144932623319},{"date":"2023-12-08","value":17.651015,"marketCap":141455233899},{"date":"2023-12-15","value":18.338692,"marketCap":146966275167},{"date":"2023-12-22","value":17.982262,"marketCap":144109848144},{"date":"2023-12-29","value":18.224402,"marketCap":146050355633},{"date":"2024-01-05","value":18.530466,"marketCap":148503157099},{"date":"2024-01-12","value":18.431673,"marketCap":147711430043},{"date":"2024-01-19","value":18.051998,"marketCap":144668714301},{"date":"2024-01-26","value":17.668449,"marketCap":141594950439},{"date":"2024-02-02","value":18.071369,"marketCap":144823954900},{"date":"2024-02-09","value":17.686441,"marketCap":138184161698},{"date":"2024-02-16","value":17.68048,"marketCap":138137588001},{"date":"2024-02-23","value":18.119611,"marketCap":141568517080},{"date":"2024-03-01","value":17.875207,"marketCap":139658995466},{"date":"2024-03-08","value":18.183195,"marketCap":142065303191},{"date":"2024-03-15","value":18.668027,"marketCap":145853297288},{"date":"2024-03-22","value":18.320299,"marketCap":143136498243},{"date":"2024-03-28","value":18.350984,"marketCap":143376241127},{"date":"2024-04-05","value":17.927179,"marketCap":140065047442},{"date":"2024-04-12","value":17.793869,"marketCap":139023498255},{"date":"2024-04-19","value":18.146046,"marketCap":141775053571},{"date":"2024-04-26","value":18.751796,"marketCap":149376808088},{"date":"2024-05-03","value":18.98995,"marketCap":151273938361},{"date":"2024-05-10","value":19.40952,"marketCap":154616235838},{"date":"2024-05-17","value":19.643699,"marketCap":156481704197},{"date":"2024-05-24","value":19.446598,"marketCap":154911601661},{"date":"2024-05-31","value":19.399762,"marketCap":154538507990},{"date":"2024-06-07","value":20.342332,"marketCap":162047018135},{"date":"2024-06-14","value":19.901295,"marketCap":158533719392},{"date":"2024-06-21","value":19.749079,"marketCap":157321164959},{"date":"2024-06-28","value":19.821284,"marketCap":157896351036},{"date":"2024-07-05","value":19.792012,"marketCap":157663167491},{"date":"2024-07-12","value":20.490645,"marketCap":163228481430},{"date":"2024-07-15","value":20.676037,"marketCap":164705310547},{"date":"2024-08-02","value":20.743638,"marketCap":182626988183},{"date":"2024-08-09","value":20.537014,"marketCap":180807870388},{"date":"2024-08-16","value":20.819577,"marketCap":183295552843},{"date":"2024-08-23","value":21.209866,"marketCap":186731664233},{"date":"2024-08-30","value":21.642541,"marketCap":190540927991},{"date":"2024-09-06","value":22.107003,"marketCap":194630056026},{"date":"2024-09-13","value":22.013404,"marketCap":193806011213},{"date":"2024-09-20","value":21.14629,"marketCap":186171935681},{"date":"2024-09-27","value":21.342318,"marketCap":187897765383},{"date":"2024-10-04","value":20.906111,"marketCap":184057405594},{"date":"2024-10-11","value":21.084479,"marketCap":185627755144},{"date":"2024-10-18","value":21.216931,"marketCap":186793856294},{"date":"2024-10-25","value":21.001005,"marketCap":206481876848},{"date":"2024-10-31","value":20.891888,"marketCap":205409041795},{"date":"2024-11-08","value":19.574581,"marketCap":192457279489},{"date":"2024-11-15","value":20.27356,"marketCap":199329643162},{"date":"2024-11-22","value":20.749562,"marketCap":204009691726},{"date":"2024-11-29","value":21.042121,"marketCap":206886133534},{"date":"2024-12-06","value":20.951981,"marketCap":205999878490},{"date":"2024-12-13","value":20.083792,"marketCap":197463843070},{"date":"2024-12-20","value":19.319975,"marketCap":189953997699},{"date":"2024-12-27","value":19.247231,"marketCap":189238774331},{"date":"2025-01-03","value":19.150765,"marketCap":188290325951},{"date":"2025-01-10","value":19.270952,"marketCap":189471999342},{"date":"2025-01-17","value":18.945183,"marketCap":186269042518},{"date":"2025-01-24","value":19.835512,"marketCap":195022754616},{"date":"2025-01-31","value":20.608817,"marketCap":202625889991},{"date":"2025-02-07","value":32.018117,"marketCap":225951851355},{"date":"2025-02-14","value":32.868584,"marketCap":231953600228},{"date":"2025-02-21","value":33.395169,"marketCap":235669708986},{"date":"2025-02-28","value":33.934974,"marketCap":239479109178},{"date":"2025-03-07","value":33.831419,"marketCap":238748326284},{"date":"2025-03-14","value":33.157215,"marketCap":233990463188},{"date":"2025-03-17","value":33.463471,"marketCap":236151714725}]},{"symbol":"MO","name":"Altria","items":[{"date":"2020-03-20","value":-49.268998,"marketCap":63704814041},{"date":"2020-03-27","value":-52.660912,"marketCap":68090559698},{"date":"2020-04-03","value":-53.767633,"marketCap":69521549049},{"date":"2020-04-09","value":-58.798018,"marketCap":76025837252},{"date":"2020-04-17","value":-58.711783,"marketCap":75914335169},{"date":"2020-04-24","value":-56.656511,"marketCap":73256868846},{"date":"2020-05-01","value":-81.824313,"marketCap":70450733078},{"date":"2020-05-08","value":-79.299004,"marketCap":68276442450},{"date":"2020-05-15","value":-78.975247,"marketCap":67997687242},{"date":"2020-05-22","value":-81.435804,"marketCap":70116226828},{"date":"2020-05-29","value":-84.28487,"marketCap":72569272664},{"date":"2020-06-05","value":-90.457846,"marketCap":77884205310},{"date":"2020-06-12","value":-84.45754,"marketCap":72717942109},{"date":"2020-06-19","value":-87.824618,"marketCap":75616996280},{"date":"2020-06-26","value":-82.42866,"marketCap":70971076135},{"date":"2020-07-02","value":-85.040304,"marketCap":73219701485},{"date":"2020-07-10","value":-86.918097,"marketCap":74836481695},{"date":"2020-07-17","value":-89.659244,"marketCap":77196609129},{"date":"2020-07-24","value":-90.328343,"marketCap":77772703227},{"date":"2020-07-31","value":-83.668539,"marketCap":76473044862},{"date":"2020-08-07","value":-85.742462,"marketCap":78368610008},{"date":"2020-08-14","value":-86.494767,"marketCap":79056216973},{"date":"2020-08-21","value":-88.365364,"marketCap":80765942398},{"date":"2020-08-28","value":-89.320995,"marketCap":81639389083},{"date":"2020-09-04","value":-88.426361,"marketCap":80821694314},{"date":"2020-09-11","value":-88.629687,"marketCap":81007534035},{"date":"2020-09-18","value":-81.004972,"marketCap":74038544527},{"date":"2020-09-25","value":-77.812758,"marketCap":71120860920},{"date":"2020-10-02","value":-79.236038,"marketCap":72421738961},{"date":"2020-10-09","value":-82.733241,"marketCap":75618182149},{"date":"2020-10-16","value":-80.374662,"marketCap":73462441395},{"date":"2020-10-23","value":-79.459697,"marketCap":72626162654},{"date":"2020-10-30","value":91.351176,"marketCap":67051763473},{"date":"2020-11-06","value":94.364145,"marketCap":69263282279},{"date":"2020-11-13","value":102.111778,"marketCap":74950044924},{"date":"2020-11-20","value":101.124334,"marketCap":74225261450},{"date":"2020-11-27","value":102.213054,"marketCap":75024381691},{"date":"2020-12-04","value":104.74496,"marketCap":76882800856},{"date":"2020-12-11","value":108.871967,"marketCap":79912024095},{"date":"2020-12-18","value":110.846854,"marketCap":81361591043},{"date":"2020-12-24","value":105.631127,"marketCap":77533247563},{"date":"2020-12-31","value":103.808155,"marketCap":76195185765},{"date":"2021-01-08","value":105.30198,"marketCap":77291653072},{"date":"2021-01-15","value":104.314536,"marketCap":76566869598},{"date":"2021-01-22","value":105.909637,"marketCap":77737673671},{"date":"2021-01-29","value":17.090633,"marketCap":76343859298},{"date":"2021-02-05","value":17.668919,"marketCap":78927061937},{"date":"2021-02-12","value":18.05583,"marketCap":80655391761},{"date":"2021-02-19","value":18.222243,"marketCap":81398759427},{"date":"2021-02-26","value":18.141676,"marketCap":81038868914},{"date":"2021-03-05","value":18.774139,"marketCap":83864077188},{"date":"2021-03-12","value":20.242949,"marketCap":90425251667},{"date":"2021-03-19","value":21.033526,"marketCap":93956762009},{"date":"2021-03-26","value":21.844909,"marketCap":97581206835},{"date":"2021-04-01","value":21.220768,"marketCap":94793172354},{"date":"2021-04-09","value":21.349791,"marketCap":95369514268},{"date":"2021-04-16","value":21.689795,"marketCap":96888314068},{"date":"2021-04-23","value":19.649768,"marketCap":87775515268},{"date":"2021-04-30","value":20.365974,"marketCap":88367963258},{"date":"2021-05-07","value":21.304302,"marketCap":92439366801},{"date":"2021-05-14","value":21.445051,"marketCap":93050077332},{"date":"2021-05-21","value":21.325628,"marketCap":92531898700},{"date":"2021-05-28","value":20.992948,"marketCap":91088401080},{"date":"2021-06-04","value":21.22753,"marketCap":92106251965},{"date":"2021-06-11","value":21.223265,"marketCap":92087745586},{"date":"2021-06-18","value":19.751796,"marketCap":85703044575},{"date":"2021-06-25","value":20.310528,"marketCap":88127380321},{"date":"2021-07-02","value":20.272142,"marketCap":87960822904},{"date":"2021-07-09","value":20.216695,"marketCap":87720239967},{"date":"2021-07-16","value":20.178309,"marketCap":87553682549},{"date":"2021-07-23","value":20.255081,"marketCap":87886797385},{"date":"2021-07-30","value":19.49164,"marketCap":88589502171},{"date":"2021-08-06","value":19.211681,"marketCap":87317088422},{"date":"2021-08-13","value":19.718853,"marketCap":89622185794},{"date":"2021-08-20","value":19.666107,"marketCap":89382455667},{"date":"2021-08-27","value":20.096189,"marketCap":91337178238},{"date":"2021-09-03","value":20.680451,"marketCap":93992650410},{"date":"2021-09-10","value":20.530328,"marketCap":93310341588},{"date":"2021-09-17","value":19.72291,"marketCap":89640626573},{"date":"2021-09-24","value":19.662049,"marketCap":89364014888},{"date":"2021-10-01","value":18.607131,"marketCap":84569412356},{"date":"2021-10-08","value":18.960123,"marketCap":86173760126},{"date":"2021-10-15","value":19.759427,"marketCap":89806593583},{"date":"2021-10-22","value":19.564672,"marketCap":88921436193},{"date":"2021-10-29","value":29.199848,"marketCap":81029576938},{"date":"2021-11-05","value":29.921404,"marketCap":83031894754},{"date":"2021-11-12","value":29.73605,"marketCap":82517537884},{"date":"2021-11-19","value":28.729843,"marketCap":79725314874},{"date":"2021-11-26","value":28.954916,"marketCap":80349891074},{"date":"2021-12-03","value":29.074072,"marketCap":80680549062},{"date":"2021-12-10","value":29.848586,"marketCap":82829825983},{"date":"2021-12-17","value":31.940436,"marketCap":88634710661},{"date":"2021-12-23","value":30.91437,"marketCap":85787377987},{"date":"2021-12-31","value":31.371135,"marketCap":87054900274},{"date":"2022-01-07","value":32.946643,"marketCap":91426933670},{"date":"2022-01-14","value":33.6351,"marketCap":93337402045},{"date":"2022-01-21","value":33.310731,"marketCap":92437277523},{"date":"2022-01-28","value":37.185416,"marketCap":92033905196},{"date":"2022-02-04","value":36.971792,"marketCap":91505184267},{"date":"2022-02-11","value":37.104386,"marketCap":91833355878},{"date":"2022-02-18","value":38.113578,"marketCap":94331106475},{"date":"2022-02-25","value":37.798952,"marketCap":93552406936},{"date":"2022-03-04","value":39.274786,"marketCap":97205094153},{"date":"2022-03-11","value":37.064707,"marketCap":91735149614},{"date":"2022-03-18","value":37.945801,"marketCap":93915858400},{"date":"2022-03-25","value":39.370237,"marketCap":97441337605},{"date":"2022-04-01","value":38.702074,"marketCap":95787633442},{"date":"2022-04-08","value":39.630586,"marketCap":98085700818},{"date":"2022-04-14","value":40.267781,"marketCap":99662757918},{"date":"2022-04-22","value":40.670605,"marketCap":100659748039},{"date":"2022-04-29","value":33.426135,"marketCap":100612667549},{"date":"2022-05-06","value":34.027649,"marketCap":102423224820},{"date":"2022-05-13","value":31.904305,"marketCap":96031957653},{"date":"2022-05-20","value":30.731352,"marketCap":92501370975},{"date":"2022-05-27","value":32.740409,"marketCap":98548632260},{"date":"2022-06-03","value":32.373486,"marketCap":97444192325},{"date":"2022-06-10","value":29.438097,"marketCap":88608672842},{"date":"2022-06-17","value":27.254601,"marketCap":82036349949},{"date":"2022-06-24","value":26.105709,"marketCap":78578185561},{"date":"2022-07-01","value":25.413968,"marketCap":76496044699},{"date":"2022-07-08","value":24.974863,"marketCap":75174337891},{"date":"2022-07-15","value":25.257575,"marketCap":76025299809},{"date":"2022-07-22","value":25.91924,"marketCap":78016912807},{"date":"2022-07-29","value":45.082257,"marketCap":78984113578},{"date":"2022-08-05","value":45.328945,"marketCap":79416311190},{"date":"2022-08-12","value":46.408205,"marketCap":81307175742},{"date":"2022-08-19","value":46.737123,"marketCap":81883439225},{"date":"2022-08-26","value":47.158548,"marketCap":82621776812},{"date":"2022-09-02","value":46.254025,"marketCap":81037052235},{"date":"2022-09-09","value":46.83991,"marketCap":82063521563},{"date":"2022-09-16","value":43.468505,"marketCap":76156820867},{"date":"2022-09-23","value":42.841506,"marketCap":75058318603},{"date":"2022-09-30","value":41.505279,"marketCap":72717248205},{"date":"2022-10-07","value":44.013275,"marketCap":77111257260},{"date":"2022-10-14","value":46.490435,"marketCap":81451241613},{"date":"2022-10-21","value":45.719534,"marketCap":80100624075},{"date":"2022-10-28","value":17.666137,"marketCap":82995513939},{"date":"2022-11-04","value":17.357142,"marketCap":81543854119},{"date":"2022-11-11","value":16.929889,"marketCap":79536620786},{"date":"2022-11-18","value":16.861224,"marketCap":79214029715},{"date":"2022-11-25","value":17.067221,"marketCap":80181802929},{"date":"2022-12-02","value":18.169685,"marketCap":85361181795},{"date":"2022-12-09","value":17.818728,"marketCap":83712382986},{"date":"2022-12-16","value":17.761506,"marketCap":83443557094},{"date":"2022-12-23","value":17.639434,"marketCap":82870061856},{"date":"2022-12-30","value":17.437252,"marketCap":81920210368},{"date":"2023-01-06","value":17.719544,"marketCap":83246418106},{"date":"2023-01-13","value":17.402919,"marketCap":81758914833},{"date":"2023-01-20","value":17.143516,"marketCap":80540237452},{"date":"2023-01-27","value":16.838335,"marketCap":79106499358},{"date":"2023-02-03","value":14.531472,"marketCap":83759405663},{"date":"2023-02-10","value":14.633697,"marketCap":84348631923},{"date":"2023-02-17","value":14.890809,"marketCap":85830625244},{"date":"2023-02-24","value":14.612013,"marketCap":84223644534},{"date":"2023-03-03","value":14.413998,"marketCap":83082284870},{"date":"2023-03-10","value":14.43878,"marketCap":83225129976},{"date":"2023-03-17","value":14.039166,"marketCap":80921752639},{"date":"2023-03-24","value":13.620965,"marketCap":78511241473},{"date":"2023-03-31","value":13.822321,"marketCap":79671857960},{"date":"2023-04-06","value":13.763463,"marketCap":79332600833},{"date":"2023-04-14","value":13.935283,"marketCap":80322970330},{"date":"2023-04-21","value":14.25136,"marketCap":82144838903},{"date":"2023-04-28","value":15.073,"marketCap":84288213695},{"date":"2023-05-05","value":14.725299,"marketCap":82343873795},{"date":"2023-05-12","value":14.578461,"marketCap":81522755609},{"date":"2023-05-22","value":14.460352,"marketCap":80862290980},{"date":"2023-06-06","value":14.249672,"marketCap":79684164887},{"date":"2023-06-16","value":14.093257,"marketCap":78809495514},{"date":"2023-07-28","value":14.556116,"marketCap":81397802841},{"date":"2023-08-04","value":11.53054,"marketCap":78615222335},{"date":"2023-08-11","value":11.431633,"marketCap":77940870541},{"date":"2023-08-18","value":11.08025,"marketCap":75545147061},{"date":"2023-08-25","value":11.296285,"marketCap":77018073349},{"date":"2023-09-01","value":11.509717,"marketCap":78473253536},{"date":"2023-09-08","value":11.379576,"marketCap":77585948544},{"date":"2023-09-15","value":11.478483,"marketCap":78260300338},{"date":"2023-09-22","value":11.168747,"marketCap":76148514456},{"date":"2023-09-29","value":10.968329,"marketCap":74782064767},{"date":"2023-10-05","value":10.84079,"marketCap":73912505875},{"date":"2023-10-18","value":11.241626,"marketCap":76645405252},{"date":"2023-10-27","value":7.953332,"marketCap":69671188011},{"date":"2023-11-03","value":8.211285,"marketCap":71930860231},{"date":"2023-11-10","value":8.098221,"marketCap":70940418094},{"date":"2023-11-17","value":8.217342,"marketCap":71983919631},{"date":"2023-11-24","value":8.372806,"marketCap":73345777570},{"date":"2023-12-01","value":8.487889,"marketCap":74353906174},{"date":"2023-12-08","value":8.342521,"marketCap":73080480569},{"date":"2023-12-15","value":8.502022,"marketCap":74477711442},{"date":"2023-12-22","value":8.138601,"marketCap":71294147428},{"date":"2023-12-29","value":8.112354,"marketCap":71064223361},{"date":"2024-01-05","value":8.382901,"marketCap":73434209904},{"date":"2024-01-12","value":8.399053,"marketCap":73575701638},{"date":"2024-01-19","value":8.164848,"marketCap":71524071496},{"date":"2024-01-26","value":8.118411,"marketCap":71117282761},{"date":"2024-02-02","value":8.398587,"marketCap":73571625253},{"date":"2024-02-09","value":8.69584,"marketCap":70697182559},{"date":"2024-02-16","value":8.713193,"marketCap":70838259501},{"date":"2024-02-23","value":8.871536,"marketCap":72125586597},{"date":"2024-03-01","value":8.873705,"marketCap":72143221215},{"date":"2024-03-08","value":9.012526,"marketCap":73271836751},{"date":"2024-03-15","value":9.604685,"marketCap":78086087397},{"date":"2024-03-22","value":9.750013,"marketCap":79267606786},{"date":"2024-03-28","value":9.470202,"marketCap":76992741096},{"date":"2024-04-05","value":8.77405,"marketCap":71333025388},{"date":"2024-04-12","value":8.752923,"marketCap":71161262746},{"date":"2024-04-19","value":8.725458,"marketCap":70937971311},{"date":"2024-04-26","value":8.827367,"marketCap":74785454500},{"date":"2024-05-03","value":8.916573,"marketCap":75541210127},{"date":"2024-05-10","value":9.064575,"marketCap":76795077417},{"date":"2024-05-17","value":9.315974,"marketCap":78924934182},{"date":"2024-05-24","value":9.253124,"marketCap":78392469991},{"date":"2024-05-31","value":9.212576,"marketCap":78048944706},{"date":"2024-06-07","value":9.466003,"marketCap":80195977736},{"date":"2024-06-14","value":9.275426,"marketCap":78581408898},{"date":"2024-06-21","value":9.210549,"marketCap":78031768442},{"date":"2024-06-28","value":9.216631,"marketCap":78083297235},{"date":"2024-07-05","value":9.315974,"marketCap":78924934182},{"date":"2024-07-12","value":9.545072,"marketCap":80865852041},{"date":"2024-07-15","value":9.676854,"marketCap":81982309217},{"date":"2024-08-02","value":8.401786,"marketCap":85345340886},{"date":"2024-08-09","value":8.474012,"marketCap":86079017347},{"date":"2024-08-16","value":8.522723,"marketCap":86573822402},{"date":"2024-08-23","value":8.705809,"marketCap":88433606920},{"date":"2024-08-30","value":8.962801,"marketCap":91044130142},{"date":"2024-09-06","value":9.115652,"marketCap":92596794280},{"date":"2024-09-13","value":8.841863,"marketCap":89815648625},{"date":"2024-09-20","value":8.437059,"marketCap":85703647995},{"date":"2024-09-27","value":8.581512,"marketCap":87171000917},{"date":"2024-10-04","value":8.395067,"marketCap":85277091913},{"date":"2024-10-11","value":8.344677,"marketCap":84765224615},{"date":"2024-10-18","value":8.354755,"marketCap":84867598074},{"date":"2024-10-25","value":8.388348,"marketCap":85208842940},{"date":"2024-10-31","value":8.482411,"marketCap":86164328564},{"date":"2024-11-08","value":8.822585,"marketCap":90740287056},{"date":"2024-11-15","value":9.127437,"marketCap":93875691072},{"date":"2024-11-22","value":9.2329,"marketCap":94960371381},{"date":"2024-11-29","value":9.514682,"marketCap":97858501580},{"date":"2024-12-06","value":9.37791,"marketCap":96451806805},{"date":"2024-12-13","value":9.061523,"marketCap":93197765880},{"date":"2024-12-20","value":8.731953,"marketCap":89808139916},{"date":"2024-12-27","value":8.667687,"marketCap":89147162853},{"date":"2025-01-03","value":8.652857,"marketCap":88994629684},{"date":"2025-01-10","value":8.484776,"marketCap":87265920443},{"date":"2025-01-17","value":8.430397,"marketCap":86706632159},{"date":"2025-01-24","value":8.438636,"marketCap":86791372808},{"date":"2025-01-31","value":7.754853,"marketCap":87350661092},{"date":"2025-02-07","value":7.920362,"marketCap":89214955372},{"date":"2025-02-14","value":8.067815,"marketCap":90875872094},{"date":"2025-02-21","value":8.174644,"marketCap":92079189312},{"date":"2025-02-28","value":8.267191,"marketCap":93121643186},{"date":"2025-03-07","value":8.556873,"marketCap":96384620153},{"date":"2025-03-14","value":8.788018,"marketCap":98988239080},{"date":"2025-03-17","value":8.842052,"marketCap":99596877271}]},{"symbol":"BTI","name":"British American Tobacco PLC","items":[{"date":"2020-03-20","value":10.181189,"marketCap":68220638514.67},{"date":"2020-03-27","value":10.373227,"marketCap":73443334644.51},{"date":"2020-04-03","value":11.782642,"marketCap":82290370658.24},{"date":"2020-04-09","value":12.105262,"marketCap":86012700793.5},{"date":"2020-04-17","value":11.796669,"marketCap":84103943799.22},{"date":"2020-04-24","value":11.842758,"marketCap":83303848144.04},{"date":"2020-05-01","value":11.804696,"marketCap":84410162630.06},{"date":"2020-05-08","value":11.930939,"marketCap":84620164875.72},{"date":"2020-05-15","value":12.221497,"marketCap":84495620367.74},{"date":"2020-05-22","value":12.594214,"marketCap":87514798075.19},{"date":"2020-05-29","value":12.782576,"marketCap":89991255183.22},{"date":"2020-06-05","value":12.754567,"marketCap":92530432158.98},{"date":"2020-06-12","value":12.023239,"marketCap":85935159350.92},{"date":"2020-06-19","value":12.70656,"marketCap":89631984617},{"date":"2020-06-26","value":12.462087,"marketCap":87622488922.03},{"date":"2020-07-02","value":12.532206,"marketCap":89167373858.65},{"date":"2020-07-10","value":11.534278,"marketCap":83186690983.58},{"date":"2020-07-17","value":11.161558,"marketCap":79830381748.19},{"date":"2020-07-24","value":10.788838,"marketCap":78707133401.54},{"date":"2020-07-31","value":9.092557,"marketCap":75824069762.58},{"date":"2020-08-07","value":8.973726,"marketCap":74366079572.78},{"date":"2020-08-14","value":9.097986,"marketCap":75672481953.64},{"date":"2020-08-21","value":9.098008,"marketCap":75592429040.45},{"date":"2020-08-28","value":9.121419,"marketCap":77262612718.37},{"date":"2020-09-04","value":9.200643,"marketCap":77093095690.98},{"date":"2020-09-11","value":9.535604,"marketCap":77362818620.26},{"date":"2020-09-18","value":9.60944,"marketCap":79014270169.71},{"date":"2020-09-25","value":10.156916,"marketCap":81888551873.63},{"date":"2020-10-02","value":9.9138,"marketCap":81435654087.77},{"date":"2020-10-09","value":9.760726,"marketCap":80594428718.06},{"date":"2020-10-16","value":9.523011,"marketCap":78067948539.84},{"date":"2020-10-23","value":9.263685,"marketCap":76710906524.72},{"date":"2020-10-30","value":8.817069,"marketCap":72502701693.31},{"date":"2020-11-06","value":8.937751,"marketCap":74730481651.96},{"date":"2020-11-13","value":10.048892,"marketCap":84007692622.69},{"date":"2020-11-20","value":10.012875,"marketCap":84474315575.82},{"date":"2020-11-27","value":9.641894,"marketCap":81567860628.32},{"date":"2020-12-04","value":9.800378,"marketCap":83796528775.04},{"date":"2020-12-11","value":10.506323,"marketCap":88170870126.93},{"date":"2020-12-18","value":10.030891,"marketCap":85907520462.83},{"date":"2020-12-24","value":9.832794,"marketCap":84529187452.43},{"date":"2020-12-31","value":9.753556,"marketCap":84519983586.37},{"date":"2021-01-08","value":10.084923,"marketCap":86862543085.9},{"date":"2021-01-15","value":9.976561,"marketCap":86071708358.25},{"date":"2021-01-22","value":9.863109,"marketCap":85533557482.68},{"date":"2021-01-29","value":9.571376,"marketCap":83323535993.31},{"date":"2021-02-05","value":9.627504,"marketCap":83880037293.58},{"date":"2021-02-12","value":9.776977,"marketCap":85908758757.08},{"date":"2021-02-19","value":9.151292,"marketCap":82115791774.16},{"date":"2021-02-26","value":8.878039,"marketCap":79124702740.57},{"date":"2021-03-05","value":9.338823,"marketCap":82501850256.06},{"date":"2021-03-12","value":9.451311,"marketCap":84091070714.01},{"date":"2021-03-19","value":9.97622,"marketCap":88595070480.25},{"date":"2021-03-26","value":9.915488,"marketCap":87522578681.76},{"date":"2021-04-01","value":9.701397,"marketCap":85868503125.56},{"date":"2021-04-09","value":9.962384,"marketCap":87496065040.96},{"date":"2021-04-16","value":10.373609,"marketCap":91758714879.62},{"date":"2021-04-23","value":9.776439,"marketCap":86629754942.82},{"date":"2021-04-30","value":9.590493,"marketCap":84788379845.56},{"date":"2021-05-07","value":10.150133,"marketCap":90865777001.3},{"date":"2021-05-14","value":10.109115,"marketCap":91168078798.3},{"date":"2021-05-21","value":10.019718,"marketCap":90848315796.33},{"date":"2021-05-28","value":9.701461,"marketCap":88058758813.77},{"date":"2021-06-04","value":9.776555,"marketCap":88643574371.69},{"date":"2021-06-11","value":10.034021,"marketCap":90582751214.49},{"date":"2021-06-18","value":9.983981,"marketCap":88166072173.47},{"date":"2021-06-25","value":9.964314,"marketCap":88705966817.82},{"date":"2021-07-02","value":10.087607,"marketCap":89061506409.16},{"date":"2021-07-09","value":9.914176,"marketCap":87753059737.78},{"date":"2021-07-16","value":10.180581,"marketCap":89832780035.85},{"date":"2021-07-23","value":9.901661,"marketCap":87179291880.59},{"date":"2021-07-30","value":9.905577,"marketCap":85307169772.36},{"date":"2021-08-06","value":9.791033,"marketCap":84089183918.79},{"date":"2021-08-13","value":9.925916,"marketCap":85195626709.91},{"date":"2021-08-20","value":10.02015,"marketCap":84507616520.27},{"date":"2021-08-27","value":9.973957,"marketCap":84907785310.94},{"date":"2021-09-03","value":10.018369,"marketCap":86020157379.34},{"date":"2021-09-10","value":9.813271,"marketCap":84158793767.05},{"date":"2021-09-17","value":9.82251,"marketCap":83665678092.89},{"date":"2021-09-24","value":9.822515,"marketCap":83154486804.55},{"date":"2021-10-01","value":9.384624,"marketCap":78736001253.13},{"date":"2021-10-08","value":9.375515,"marketCap":79185218572.11},{"date":"2021-10-15","value":9.604636,"marketCap":81853790620.36},{"date":"2021-10-22","value":9.608332,"marketCap":81910082972.22},{"date":"2021-10-29","value":9.410622,"marketCap":79761292819.02},{"date":"2021-11-05","value":9.401269,"marketCap":78539421173.33},{"date":"2021-11-12","value":9.656256,"marketCap":80214071151.68},{"date":"2021-11-19","value":9.403117,"marketCap":78411005324.03},{"date":"2021-11-26","value":9.390182,"marketCap":77444933043.02},{"date":"2021-12-03","value":9.572554,"marketCap":78385331057.78},{"date":"2021-12-10","value":10.222828,"marketCap":83779921823.02},{"date":"2021-12-17","value":10.235864,"marketCap":84127224336.77},{"date":"2021-12-23","value":10.172874,"marketCap":84437634917.98},{"date":"2021-12-31","value":10.12841,"marketCap":84933713139.79},{"date":"2022-01-07","value":10.448925,"marketCap":87812880137.33},{"date":"2022-01-14","value":11.238152,"marketCap":95168771147.67},{"date":"2022-01-21","value":11.627207,"marketCap":97635687620.51},{"date":"2022-01-28","value":11.693359,"marketCap":97224874242.79},{"date":"2022-02-04","value":11.865197,"marketCap":99550440417},{"date":"2022-02-11","value":11.334426,"marketCap":104831066465.4},{"date":"2022-02-18","value":11.464794,"marketCap":105948938982.8},{"date":"2022-02-25","value":11.240528,"marketCap":102516870185.06},{"date":"2022-03-04","value":10.339216,"marketCap":92922192179.51},{"date":"2022-03-11","value":10.322894,"marketCap":91673091868.95},{"date":"2022-03-18","value":10.628062,"marketCap":95242512827.44},{"date":"2022-03-25","value":11.053117,"marketCap":99137823764.94},{"date":"2022-04-01","value":10.798191,"marketCap":96257239329.44},{"date":"2022-04-08","value":11.009084,"marketCap":97458873192.32},{"date":"2022-04-14","value":10.905226,"marketCap":96862228800.17},{"date":"2022-04-22","value":11.155287,"marketCap":97479229090.7},{"date":"2022-04-29","value":11.186349,"marketCap":95499043953.35},{"date":"2022-05-06","value":11.004782,"marketCap":92547942219.61},{"date":"2022-05-13","value":11.42464,"marketCap":95066714553.84},{"date":"2022-05-20","value":11.418924,"marketCap":96802869874.73},{"date":"2022-05-27","value":11.808129,"marketCap":101307020305.03},{"date":"2022-06-03","value":11.755308,"marketCap":99996059082.44},{"date":"2022-06-10","value":11.597278,"marketCap":97164259470.28},{"date":"2022-06-17","value":11.390983,"marketCap":94572580729.04},{"date":"2022-06-24","value":11.693833,"marketCap":97746840094.39},{"date":"2022-07-01","value":11.703734,"marketCap":95755906430.08},{"date":"2022-07-08","value":11.193642,"marketCap":91613365147.96},{"date":"2022-07-15","value":11.481482,"marketCap":92687555803.24},{"date":"2022-07-22","value":11.308085,"marketCap":92484350289.82},{"date":"2022-07-29","value":13.377376,"marketCap":88057239922.37},{"date":"2022-08-05","value":13.524743,"marketCap":88130833113.72},{"date":"2022-08-12","value":13.797733,"marketCap":90492839822.76},{"date":"2022-08-19","value":14.379575,"marketCap":91893662648.84},{"date":"2022-08-26","value":14.362844,"marketCap":91529417299.22},{"date":"2022-09-02","value":14.350066,"marketCap":89858160794.48},{"date":"2022-09-09","value":14.461995,"marketCap":90594695041.8},{"date":"2022-09-16","value":14.295626,"marketCap":88337332628.21},{"date":"2022-09-23","value":14.024899,"marketCap":82951275363.24},{"date":"2022-09-30","value":13.35598,"marketCap":80514195508.28},{"date":"2022-10-07","value":13.709509,"marketCap":82479949423.4},{"date":"2022-10-14","value":13.571864,"marketCap":82359826486.82},{"date":"2022-10-21","value":13.730206,"marketCap":83258139917.28},{"date":"2022-10-28","value":14.112691,"marketCap":88478254911.23},{"date":"2022-11-04","value":13.950082,"marketCap":85244988310.57},{"date":"2022-11-11","value":13.161841,"marketCap":83798851977.12},{"date":"2022-11-18","value":13.668016,"marketCap":88151315774.35},{"date":"2022-11-25","value":13.849555,"marketCap":90565924340.33},{"date":"2022-12-02","value":14.060174,"marketCap":93174185534.92},{"date":"2022-12-09","value":13.67341,"marketCap":90995716696.39},{"date":"2022-12-16","value":13.573303,"marketCap":89238361420.39},{"date":"2022-12-23","value":13.668092,"marketCap":89174486955.05},{"date":"2022-12-30","value":13.523848,"marketCap":88154731700.7},{"date":"2023-01-06","value":13.778931,"marketCap":89791514571.36},{"date":"2023-01-13","value":12.874348,"marketCap":85002526285.41},{"date":"2023-01-20","value":12.864487,"marketCap":86167808159.07},{"date":"2023-01-27","value":12.514181,"marketCap":83824529309.36},{"date":"2023-02-03","value":12.881134,"marketCap":84283080432.26},{"date":"2023-02-10","value":10.184832,"marketCap":81936890685.38},{"date":"2023-02-17","value":10.57617,"marketCap":84574850672.39},{"date":"2023-02-24","value":10.75846,"marketCap":85675931859.13},{"date":"2023-03-03","value":10.516019,"marketCap":83963903994.59},{"date":"2023-03-10","value":10.414003,"marketCap":83724998084.76},{"date":"2023-03-17","value":9.889849,"marketCap":80237741796.19},{"date":"2023-03-24","value":9.633253,"marketCap":78503730452.7},{"date":"2023-03-31","value":9.527596,"marketCap":78571550346.4},{"date":"2023-04-06","value":9.494087,"marketCap":78689476040.38},{"date":"2023-04-14","value":9.484051,"marketCap":79175299252.34},{"date":"2023-04-21","value":9.771751,"marketCap":81101747205.45},{"date":"2023-04-28","value":9.801424,"marketCap":81622411684.39},{"date":"2023-05-05","value":9.382012,"marketCap":78585242207.51},{"date":"2023-05-12","value":9.960418,"marketCap":83083461582.93},{"date":"2023-05-19","value":9.804155,"marketCap":81124236221},{"date":"2023-05-26","value":9.817024,"marketCap":80662006285.05},{"date":"2023-06-02","value":8.623657,"marketCap":71988903446.33},{"date":"2023-06-09","value":8.652689,"marketCap":72379908333.65},{"date":"2023-06-16","value":8.634286,"marketCap":73442498568.31},{"date":"2023-06-23","value":8.783182,"marketCap":74579569995.54},{"date":"2023-06-30","value":8.7263,"marketCap":73374099935.67},{"date":"2023-07-07","value":7.759625,"marketCap":65646701354.16},{"date":"2023-07-14","value":8.443968,"marketCap":73724903029.55},{"date":"2023-07-21","value":8.865497,"marketCap":75935295700.67},{"date":"2023-07-28","value":6.732757,"marketCap":75909131906.11},{"date":"2023-08-04","value":6.518825,"marketCap":72670877624.18},{"date":"2023-08-11","value":6.466664,"marketCap":72161894914.39},{"date":"2023-08-18","value":6.424681,"marketCap":71790275231.04},{"date":"2023-08-25","value":6.587524,"marketCap":72957054541.32},{"date":"2023-09-01","value":6.635896,"marketCap":73719096713.89},{"date":"2023-09-08","value":6.595185,"marketCap":72095513211.12},{"date":"2023-09-15","value":6.875073,"marketCap":74794162699.03},{"date":"2023-09-22","value":6.908355,"marketCap":74459480573.21},{"date":"2023-09-29","value":6.556005,"marketCap":70144313674.92},{"date":"2023-10-06","value":6.316882,"marketCap":67335211103.41},{"date":"2023-10-13","value":6.225296,"marketCap":66638510197.7},{"date":"2023-10-20","value":6.245648,"marketCap":66488574368.5},{"date":"2023-10-27","value":6.113357,"marketCap":64882488378.23},{"date":"2023-11-03","value":6.427595,"marketCap":68602963266},{"date":"2023-11-10","value":6.301664,"marketCap":67846209936.13},{"date":"2023-11-17","value":6.414875,"marketCap":69829245526.46},{"date":"2023-11-24","value":6.500101,"marketCap":71398894237.2},{"date":"2023-12-01","value":6.38053,"marketCap":70760241423.76},{"date":"2023-12-08","value":5.894278,"marketCap":64969056559.24},{"date":"2023-12-15","value":5.881556,"marketCap":65824523938.41},{"date":"2023-12-22","value":5.826849,"marketCap":64688654794.83},{"date":"2023-12-29","value":5.840844,"marketCap":65233970331.77},{"date":"2024-01-05","value":6.004963,"marketCap":66840418286.06},{"date":"2024-01-12","value":5.974429,"marketCap":66541108081.98},{"date":"2024-01-19","value":5.871378,"marketCap":65304578082.3},{"date":"2024-01-26","value":5.936262,"marketCap":66084109792.49},{"date":"2024-02-02","value":6.017716,"marketCap":67029180726.57},{"date":"2024-02-09","value":-3.75864,"marketCap":68096310503.15},{"date":"2024-02-16","value":-3.746996,"marketCap":67703503608.22},{"date":"2024-02-23","value":-3.707407,"marketCap":67321768030.44},{"date":"2024-03-01","value":-3.624347,"marketCap":65783580099.8},{"date":"2024-03-08","value":-3.54978,"marketCap":65256211523.55},{"date":"2024-03-15","value":-3.633615,"marketCap":66584366116.09},{"date":"2024-03-22","value":-3.322119,"marketCap":60467591767.7},{"date":"2024-03-28","value":-3.731392,"marketCap":67767587610.45},{"date":"2024-04-05","value":-3.611002,"marketCap":65712381794.58},{"date":"2024-04-12","value":-3.574066,"marketCap":64252420072.07},{"date":"2024-04-19","value":-3.576961,"marketCap":64052798505.57},{"date":"2024-04-26","value":-3.600432,"marketCap":64630974733.55},{"date":"2024-05-03","value":-3.642904,"marketCap":65398292292.79},{"date":"2024-05-10","value":-3.760304,"marketCap":67605565395.25},{"date":"2024-05-17","value":-3.819574,"marketCap":69532598912.84},{"date":"2024-05-24","value":-3.687969,"marketCap":67350164515.51},{"date":"2024-05-31","value":-3.726264,"marketCap":68217739349.11},{"date":"2024-06-07","value":-3.759926,"marketCap":69068105206.43},{"date":"2024-06-14","value":-3.690145,"marketCap":67635793734.77},{"date":"2024-06-21","value":-3.837881,"marketCap":69892425275.38},{"date":"2024-06-28","value":-3.747159,"marketCap":68074593092.07},{"date":"2024-07-05","value":-3.791846,"marketCap":69544195289.46},{"date":"2024-07-12","value":-3.862642,"marketCap":71678054649.84},{"date":"2024-07-15","value":-3.814586,"marketCap":71160375028.24},{"date":"2024-08-02","value":-4.457376,"marketCap":78742610485.25},{"date":"2024-08-09","value":-4.477263,"marketCap":78808121651.78},{"date":"2024-08-16","value":-4.433218,"marketCap":78889059323.91},{"date":"2024-08-23","value":-4.408532,"marketCap":79837200589.08},{"date":"2024-08-30","value":-4.530841,"marketCap":82493857194.56},{"date":"2024-09-06","value":-4.678688,"marketCap":85152114232.15},{"date":"2024-09-13","value":-4.735298,"marketCap":85646073523.61},{"date":"2024-09-20","value":-4.487381,"marketCap":82395520466.67},{"date":"2024-09-27","value":-4.429074,"marketCap":82175645437.35},{"date":"2024-10-04","value":-4.280064,"marketCap":77632635706.04},{"date":"2024-10-11","value":-4.283182,"marketCap":77317146974.7},{"date":"2024-10-18","value":-4.212919,"marketCap":75819273402.8},{"date":"2024-10-25","value":-4.240568,"marketCap":76049755350.73},{"date":"2024-10-31","value":-4.298908,"marketCap":76549225200.15},{"date":"2024-11-08","value":-4.358778,"marketCap":78283366824.62},{"date":"2024-11-15","value":-4.572293,"marketCap":80415350422.08},{"date":"2024-11-22","value":-4.733643,"marketCap":82544743491.36},{"date":"2024-11-29","value":-4.763027,"marketCap":83535182269.04},{"date":"2024-12-06","value":-4.731146,"marketCap":83487262288.89},{"date":"2024-12-13","value":-4.76952,"marketCap":83806299723.11},{"date":"2024-12-20","value":-4.589059,"marketCap":79738052296.62},{"date":"2024-12-27","value":-4.608368,"marketCap":79804926518.12},{"date":"2025-01-03","value":-4.735803,"marketCap":81061978124.5},{"date":"2025-01-10","value":-4.724076,"marketCap":80352222463.21},{"date":"2025-01-17","value":-4.715427,"marketCap":79808674145.12},{"date":"2025-01-24","value":-4.787794,"marketCap":81727414151.75},{"date":"2025-01-31","value":-5.086588,"marketCap":87710938939.51},{"date":"2025-02-07","value":-5.325939,"marketCap":91682791007.06},{"date":"2025-02-14","value":22.160943,"marketCap":85248287612.06},{"date":"2025-02-21","value":21.243913,"marketCap":82352609155.58},{"date":"2025-02-28","value":22.115726,"marketCap":85647804936.82},{"date":"2025-03-07","value":22.525498,"marketCap":89196077435.18},{"date":"2025-03-14","value":22.668745,"marketCap":90032892964.13},{"date":"2025-03-17","value":22.919426,"marketCap":90826281424.46}]}],"industryCompare":{"bkCode":"BK4075","name":"Tobacco","current":19.238212,"rank":1,"totalCount":8,"items":[{"symbol":"UVV","name":"Universal","value":11.221948,"marketCap":1366743546},{"symbol":"MO","name":"Altria","value":8.842052,"marketCap":99596877271},{"symbol":"BTI","name":"British American Tobacco PLC","value":22.919426,"marketCap":90826281424.46},{"symbol":"PM","name":"Philip Morris","value":33.463471,"marketCap":236151714725},{"symbol":"TPB","name":"Turning Point","value":25.941489,"marketCap":1032704738},{"symbol":"XXII","name":"22nd Century","value":-0.073942,"marketCap":2953393},{"symbol":"RLX","name":"RLX Technology","value":37.692009134100005,"marketCap":2873819941},{"symbol":"ISPR","name":"Ispire Technology Inc.","value":-9.321792,"marketCap":214662054}]},"updateTime":1742332857723}}}