Take-Two

204.33

-3.5400-1.70%

Pre-market: 203.00-1.3300-0.65%08:57 EDT

Volume:1.89M

Turnover:384.78M

Market Cap:36.06B

PE:-9.70

High:207.45

Open:206.76

Low:198.71

Close:207.87

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/TTWO/analysis"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"TTWO"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"TTWO\",,,,,undefined,":{"symbol":"TTWO","market":"US","secType":"STK","nameCN":"Take-Two","latestPrice":204.33,"timestamp":1741381200000,"preClose":207.87,"halted":0,"volume":1889838,"hourTrading":{"tag":"盘前","latestPrice":203,"preClose":204.33,"latestTime":"08:57 EDT","volume":189,"amount":38210.72724,"timestamp":1741611429679},"delay":0,"changeRate":-0.01703,"change":-3.54,"floatShares":164257423,"shares":176495706,"eps":-21.064245,"lyrEps":-22.011757,"pbRate":6.32,"amount":384778273.77792,"amplitude":0.042037,"volumeRatio":0.9671471865750845,"dividePrice":0,"prevYearClose":184.08,"fiveDayClose":211.98,"twentyDayClose":183.08,"impliedVol":0.3452,"impliedVolPercentile":0.5944},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"TTWO\",,,,,undefined,":{"symbol":"TTWO","floatShares":164257423,"roa":"-2.48%","roe":"-51.45%","lyrEps":-22.011757,"volumeRatio":0.9671471865750845,"shares":176495706,"dividePrice":0,"high":207.4483,"amplitude":0.042037,"preClose":207.87,"low":198.71,"week52Low":135.24,"pbRate":"6.32","psRate":"6.62","week52High":218.7499,"institutionHeld":0.997,"latestPrice":204.33,"committee":-0.714286,"eps":-21.064245,"divideRate":0,"volume":1889838,"delay":0,"ttmEps":-21.064245,"open":206.76,"prevYearClose":184.08,"prevWeekClose":204.33,"prevMonthClose":211.98,"prevQuarterClose":184.08,"fiveDayClose":211.98,"twentyDayClose":183.08,"sixtyDayClose":189.71},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/TTWO\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-02-06","symbol":"TTWO","fiscalQuarterEnding":"2024/12","expectedEps":0.19,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1738818000000,"reportTimeType":"post","actualEps":0.34},{"market":"US","date":"2024-11-06","symbol":"TTWO","fiscalQuarterEnding":"2024/09","expectedEps":0.05,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1730869200000,"reportTimeType":"post","actualEps":0.26},{"market":"US","date":"2024-08-08","symbol":"TTWO","fiscalQuarterEnding":"2024/06","expectedEps":-0.39,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1723089600000,"reportTimeType":"post","actualEps":-0.3},{"market":"US","date":"2024-05-16","symbol":"TTWO","fiscalQuarterEnding":"2024/03","expectedEps":-0.34,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1715832000000,"reportTimeType":"post","actualEps":-0.07},{"market":"US","date":"2024-02-08","symbol":"TTWO","fiscalQuarterEnding":"2023/12","expectedEps":0.32,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1707368400000,"reportTimeType":"post","actualEps":0.3}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"TTWO\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"TTWO\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.3,"buy":0.5667,"hold":0.1333,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.5667,"analysts":30,"updateTime":1740978000000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/TTWO\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"TTWO","date":"2025-03-07","current":-10.035879,"percent":0.320065,"low":-182.523466,"twenty":-18.766438,"median":29.066163,"eighty":42.866232,"high":140.786551,"avg":9.833596,"sd":55.350876,"marketCap":36688162406},"quantilePoints":[{"date":"2020-03-13","current":36.97873,"twenty":-20.882048,"median":26.819316,"eighty":70.351063,"marketCap":12519777768},{"date":"2020-03-20","current":31.756301,"twenty":-20.882048,"median":26.904132,"eighty":70.351063,"marketCap":10751635598},{"date":"2020-03-27","current":35.41866,"twenty":-20.882048,"median":27.121206,"eighty":70.351063,"marketCap":11991589579},{"date":"2020-04-03","current":37.571684,"twenty":-20.882048,"median":27.460472,"eighty":70.351063,"marketCap":12720532222},{"date":"2020-04-09","current":37.860233,"twenty":-20.852253,"median":27.609979,"eighty":70.349912,"marketCap":12818225566},{"date":"2020-04-17","current":39.458354,"twenty":-20.882048,"median":27.72786,"eighty":70.351063,"marketCap":13359296394},{"date":"2020-04-24","current":40.549134,"twenty":-20.882048,"median":28.114567,"eighty":70.351063,"marketCap":13728598705},{"date":"2020-05-01","current":38.890767,"twenty":-20.882048,"median":28.967046,"eighty":70.351063,"marketCap":13167130365},{"date":"2020-05-08","current":41.173796,"twenty":-20.882048,"median":30.739755,"eighty":70.351063,"marketCap":13940088691},{"date":"2020-05-15","current":42.026761,"twenty":-20.882048,"median":33.166112,"eighty":70.351063,"marketCap":14228874510},{"date":"2020-05-22","current":44.981593,"twenty":-20.882048,"median":33.799541,"eighty":70.351063,"marketCap":15229283137},{"date":"2020-05-29","current":43.592225,"twenty":-20.882048,"median":34.101736,"eighty":70.351063,"marketCap":14758888939},{"date":"2020-06-05","current":41.268075,"twenty":-20.882048,"median":34.29036,"eighty":70.351063,"marketCap":13972008321},{"date":"2020-06-12","current":42.897541,"twenty":-20.882048,"median":34.736172,"eighty":70.351063,"marketCap":14523691840},{"date":"2020-06-19","current":45.653868,"twenty":-20.882048,"median":35.181297,"eighty":70.351063,"marketCap":15456893233},{"date":"2020-06-26","current":45.196081,"twenty":-20.882048,"median":35.294242,"eighty":70.351063,"marketCap":15301901596},{"date":"2020-07-02","current":46.226903,"twenty":-20.882048,"median":35.408229,"eighty":70.351063,"marketCap":15650903744},{"date":"2020-07-10","current":49.271348,"twenty":-20.882048,"median":35.577265,"eighty":70.351063,"marketCap":16681652321},{"date":"2020-07-17","current":48.205312,"twenty":-20.882048,"median":35.644036,"eighty":70.351063,"marketCap":16320727740},{"date":"2020-07-24","current":52.690114,"twenty":-20.882048,"median":35.967222,"eighty":70.351063,"marketCap":17839133959},{"date":"2020-07-31","current":55.391825,"twenty":-20.882048,"median":36.096243,"eighty":70.351063,"marketCap":18753844071},{"date":"2020-08-07","current":42.608355,"twenty":-20.882048,"median":36.189499,"eighty":70.351063,"marketCap":19032470376},{"date":"2020-08-14","current":42.23088,"twenty":-20.882048,"median":36.452891,"eighty":70.351063,"marketCap":18863858527},{"date":"2020-08-21","current":44.319086,"twenty":-20.882048,"median":36.641005,"eighty":70.351063,"marketCap":19796626411},{"date":"2020-08-28","current":43.786663,"twenty":-20.882048,"median":36.826233,"eighty":70.351063,"marketCap":19558801628},{"date":"2020-09-04","current":41.393319,"twenty":-20.882048,"median":36.924045,"eighty":70.351063,"marketCap":18489733492},{"date":"2020-09-11","current":39.299464,"twenty":-20.882048,"median":36.975033,"eighty":70.351063,"marketCap":17554441798},{"date":"2020-09-18","current":40.569088,"twenty":-20.882048,"median":37.01315,"eighty":70.351063,"marketCap":18121562434},{"date":"2020-09-25","current":42.435128,"twenty":-20.882048,"median":37.119259,"eighty":70.351063,"marketCap":18955092563},{"date":"2020-10-02","current":40.994002,"twenty":-20.882048,"median":37.211613,"eighty":70.351063,"marketCap":18311364905},{"date":"2020-10-09","current":41.375401,"twenty":-20.882048,"median":37.321523,"eighty":70.351063,"marketCap":18481729774},{"date":"2020-10-16","current":43.059701,"twenty":-20.882048,"median":37.396223,"eighty":70.351063,"marketCap":19234079328},{"date":"2020-10-23","current":42.089565,"twenty":-20.882048,"median":37.479202,"eighty":70.351063,"marketCap":18800735132},{"date":"2020-10-30","current":39.655266,"twenty":-20.882048,"median":37.584539,"eighty":70.351063,"marketCap":17713372782},{"date":"2020-11-06","current":42.494833,"twenty":-20.882048,"median":37.663104,"eighty":70.351063,"marketCap":20150624818},{"date":"2020-11-13","current":39.254174,"twenty":-20.882048,"median":37.75718,"eighty":70.351063,"marketCap":18613936951},{"date":"2020-11-20","current":41.248053,"twenty":-20.882048,"median":37.883652,"eighty":70.351063,"marketCap":19559414067},{"date":"2020-11-27","current":42.790761,"twenty":-20.882048,"median":38.041777,"eighty":70.351063,"marketCap":20290951106},{"date":"2020-12-04","current":43.838639,"twenty":-20.882048,"median":38.243226,"eighty":70.351063,"marketCap":20787844189},{"date":"2020-12-11","current":46.138148,"twenty":-20.882048,"median":38.404038,"eighty":70.351063,"marketCap":21878248454},{"date":"2020-12-18","current":49.335145,"twenty":-20.882048,"median":38.670265,"eighty":70.351063,"marketCap":23394232444},{"date":"2020-12-24","current":49.119263,"twenty":-20.882048,"median":38.877206,"eighty":70.351063,"marketCap":23291863267},{"date":"2020-12-31","current":50.402428,"twenty":-20.882048,"median":39.057736,"eighty":70.351063,"marketCap":23900327251},{"date":"2021-01-08","current":51.042797,"twenty":-20.882048,"median":39.222641,"eighty":70.351063,"marketCap":24203984135},{"date":"2021-01-15","current":47.610513,"twenty":-20.882048,"median":39.338113,"eighty":70.351063,"marketCap":22576429245},{"date":"2021-01-22","current":49.643202,"twenty":-20.882048,"median":39.442902,"eighty":70.351063,"marketCap":23540309809},{"date":"2021-01-29","current":48.622006,"twenty":-20.882048,"median":39.630142,"eighty":70.351063,"marketCap":23056069096},{"date":"2021-02-05","current":50.329659,"twenty":-20.852253,"median":39.899105,"eighty":70.351063,"marketCap":23865820787},{"date":"2021-02-12","current":46.711834,"twenty":-20.501158,"median":40.184698,"eighty":70.351063,"marketCap":23019405129},{"date":"2021-02-19","current":45.54322,"twenty":-20.316754,"median":40.489136,"eighty":70.351063,"marketCap":22443516879},{"date":"2021-02-26","current":43.112504,"twenty":-20.101749,"median":40.595786,"eighty":70.351063,"marketCap":21245669319},{"date":"2021-03-05","current":39.922188,"twenty":-20.005923,"median":40.70107,"eighty":70.352214,"marketCap":19673494396},{"date":"2021-03-12","current":39.791303,"twenty":-19.837964,"median":40.70107,"eighty":70.352214,"marketCap":19608994912},{"date":"2021-03-19","current":39.672104,"twenty":-19.819102,"median":40.70107,"eighty":70.352214,"marketCap":19550254311},{"date":"2021-03-26","current":40.735543,"twenty":-19.660488,"median":40.709752,"eighty":70.351063,"marketCap":20074312618},{"date":"2021-04-01","current":42.105158,"twenty":-19.551785,"median":40.840007,"eighty":70.351063,"marketCap":20749253647},{"date":"2021-04-09","current":43.009666,"twenty":-19.418486,"median":41.10663,"eighty":70.352214,"marketCap":21194991153},{"date":"2021-04-16","current":41.789633,"twenty":-19.311969,"median":41.248053,"eighty":70.352214,"marketCap":20593763820},{"date":"2021-04-23","current":41.179616,"twenty":-19.065377,"median":41.375401,"eighty":70.352214,"marketCap":20293150153},{"date":"2021-04-30","current":40.990301,"twenty":-18.72153,"median":41.375401,"eighty":70.352214,"marketCap":20199856257},{"date":"2021-05-07","current":39.749233,"twenty":-18.253275,"median":41.375401,"eighty":70.352214,"marketCap":19588262935},{"date":"2021-05-14","current":39.029367,"twenty":-17.826371,"median":41.375401,"eighty":70.352214,"marketCap":19233515773},{"date":"2021-05-21","current":36.207954,"twenty":-17.589706,"median":41.375401,"eighty":70.352214,"marketCap":21322357305},{"date":"2021-05-28","current":36.443632,"twenty":-16.867252,"median":41.375401,"eighty":70.352214,"marketCap":21461144617},{"date":"2021-06-04","current":36.22563,"twenty":-16.783456,"median":41.375401,"eighty":70.352214,"marketCap":21332766353},{"date":"2021-06-11","current":36.612534,"twenty":-16.704756,"median":41.375401,"eighty":70.352214,"marketCap":21560608857},{"date":"2021-06-18","current":33.639067,"twenty":-16.644174,"median":41.375401,"eighty":70.352214,"marketCap":19809575609},{"date":"2021-06-25","current":34.137918,"twenty":-16.576512,"median":41.375401,"eighty":70.352214,"marketCap":20103342085},{"date":"2021-07-02","current":34.821384,"twenty":-16.53943,"median":41.375401,"eighty":70.352214,"marketCap":20505825288},{"date":"2021-07-09","current":33.460345,"twenty":-16.45337,"median":41.375401,"eighty":70.352214,"marketCap":19704328564},{"date":"2021-07-16","current":33.489804,"twenty":-16.383728,"median":41.375401,"eighty":70.352214,"marketCap":19721676978},{"date":"2021-07-23","current":34.033827,"twenty":-16.316352,"median":41.375401,"eighty":70.352214,"marketCap":20042044355},{"date":"2021-07-30","current":34.313256,"twenty":-16.066098,"median":41.375401,"eighty":70.352214,"marketCap":20206596128},{"date":"2021-08-06","current":28.260133,"twenty":25.056279,"median":41.375401,"eighty":70.352214,"marketCap":18444851797},{"date":"2021-08-13","current":28.626104,"twenty":25.132183,"median":41.375401,"eighty":70.352214,"marketCap":18683714375},{"date":"2021-08-20","current":28.735003,"twenty":25.593931,"median":41.375401,"eighty":70.352214,"marketCap":18754790557},{"date":"2021-08-27","current":28.568977,"twenty":26.123532,"median":41.375401,"eighty":70.352214,"marketCap":18646428509},{"date":"2021-09-03","current":28.663594,"twenty":26.624381,"median":41.375401,"eighty":70.352214,"marketCap":18708183225},{"date":"2021-09-10","current":27.481774,"twenty":26.819316,"median":41.375401,"eighty":70.352214,"marketCap":17936831874},{"date":"2021-09-17","current":27.074725,"twenty":26.90557,"median":41.375401,"eighty":70.352214,"marketCap":17671158856},{"date":"2021-09-24","current":26.307079,"twenty":26.90557,"median":41.375401,"eighty":70.352214,"marketCap":17170130351},{"date":"2021-10-01","current":28.30296,"twenty":27.02575,"median":41.375401,"eighty":70.352214,"marketCap":18472804464},{"date":"2021-10-08","current":31.007577,"twenty":27.125945,"median":41.375401,"eighty":70.352214,"marketCap":20238056058},{"date":"2021-10-15","current":30.448801,"twenty":27.284328,"median":41.375401,"eighty":70.352214,"marketCap":19873353913},{"date":"2021-10-22","current":32.267946,"twenty":27.509321,"median":41.375401,"eighty":70.352214,"marketCap":21060674952},{"date":"2021-10-29","current":32.312576,"twenty":27.615155,"median":41.375401,"eighty":70.352214,"marketCap":21089804517},{"date":"2021-11-05","current":38.299595,"twenty":27.800889,"median":41.375401,"eighty":70.352214,"marketCap":21584119939},{"date":"2021-11-12","current":38.428488,"twenty":28.04411,"median":41.375401,"eighty":70.352214,"marketCap":21656758804},{"date":"2021-11-19","current":34.882911,"twenty":28.285829,"median":41.375401,"eighty":70.352214,"marketCap":19658613513},{"date":"2021-11-26","current":34.711054,"twenty":28.441155,"median":41.375401,"eighty":70.352214,"marketCap":19561761692},{"date":"2021-12-03","current":33.917238,"twenty":28.546126,"median":41.375401,"eighty":70.352214,"marketCap":19114398523},{"date":"2021-12-10","current":33.880411,"twenty":28.647514,"median":41.375401,"eighty":70.352214,"marketCap":19093644561},{"date":"2021-12-17","current":35.954973,"twenty":28.727765,"median":41.375401,"eighty":70.352214,"marketCap":20262784391},{"date":"2021-12-23","current":36.409167,"twenty":28.917799,"median":41.375401,"eighty":70.352214,"marketCap":20518749916},{"date":"2021-12-31","current":36.360065,"twenty":29.203548,"median":41.375401,"eighty":70.352214,"marketCap":20491077967},{"date":"2022-01-07","current":33.675819,"twenty":29.343114,"median":41.337108,"eighty":70.351063,"marketCap":18978344775},{"date":"2022-01-14","current":31.248017,"twenty":30.364476,"median":41.337108,"eighty":70.351063,"marketCap":17610132388},{"date":"2022-01-21","current":33.742452,"twenty":30.484506,"median":41.337108,"eighty":70.351063,"marketCap":19015896004},{"date":"2022-01-28","current":32.50957,"twenty":30.963303,"median":41.337108,"eighty":70.351063,"marketCap":18321093297},{"date":"2022-02-04","current":35.839579,"twenty":31.746803,"median":41.337108,"eighty":70.351063,"marketCap":20197753100},{"date":"2022-02-11","current":37.632842,"twenty":32.290796,"median":41.337108,"eighty":70.351063,"marketCap":19791563459},{"date":"2022-02-18","current":34.784264,"twenty":32.489026,"median":41.337108,"eighty":70.351063,"marketCap":18293461677},{"date":"2022-02-25","current":36.272196,"twenty":32.77861,"median":41.337108,"eighty":70.351063,"marketCap":19075983255},{"date":"2022-03-04","current":34.676729,"twenty":32.982425,"median":41.337108,"eighty":70.351063,"marketCap":18236907757},{"date":"2022-03-11","current":33.684774,"twenty":33.175121,"median":41.337108,"eighty":70.351063,"marketCap":17715226705},{"date":"2022-03-18","current":33.220868,"twenty":33.213379,"median":41.337108,"eighty":70.351063,"marketCap":17471253004},{"date":"2022-03-25","current":33.907803,"twenty":33.280929,"median":41.337108,"eighty":70.351063,"marketCap":17832520243},{"date":"2022-04-01","current":33.332796,"twenty":33.445867,"median":41.337108,"eighty":70.351063,"marketCap":17530117634},{"date":"2022-04-08","current":31.012682,"twenty":33.454916,"median":41.337108,"eighty":70.351063,"marketCap":16309941556},{"date":"2022-04-14","current":30.277472,"twenty":33.454916,"median":41.337108,"eighty":70.351063,"marketCap":15923285946},{"date":"2022-04-22","current":29.937301,"twenty":33.454916,"median":41.337108,"eighty":70.351063,"marketCap":15744385589},{"date":"2022-04-29","current":26.228332,"twenty":33.454916,"median":41.337108,"eighty":70.351063,"marketCap":13793794603},{"date":"2022-05-06","current":25.078332,"twenty":33.454916,"median":41.337108,"eighty":70.351063,"marketCap":13188995977},{"date":"2022-05-13","current":24.125852,"twenty":33.454916,"median":41.337108,"eighty":70.351063,"marketCap":12688074979},{"date":"2022-05-20","current":32.169885,"twenty":33.48077,"median":41.337108,"eighty":70.351063,"marketCap":13447719481},{"date":"2022-05-27","current":48.780758,"twenty":33.606078,"median":41.391447,"eighty":70.351063,"marketCap":20391430204},{"date":"2022-06-03","current":49.242271,"twenty":33.639067,"median":41.521661,"eighty":70.351063,"marketCap":20584352783},{"date":"2022-06-10","current":49.622341,"twenty":33.706342,"median":41.62028,"eighty":70.351063,"marketCap":20743230201},{"date":"2022-06-17","current":48.792393,"twenty":33.754015,"median":41.70933,"eighty":70.351063,"marketCap":20396293799},{"date":"2022-06-24","current":51.821315,"twenty":33.796558,"median":41.797756,"eighty":70.352214,"marketCap":21662449546},{"date":"2022-07-01","current":48.423958,"twenty":33.886063,"median":42.040925,"eighty":70.352214,"marketCap":20242279976},{"date":"2022-07-08","current":48.451106,"twenty":33.929513,"median":42.066527,"eighty":70.352214,"marketCap":20253628363},{"date":"2022-07-15","current":48.032254,"twenty":34.016779,"median":42.092124,"eighty":70.352214,"marketCap":20078538963},{"date":"2022-07-22","current":50.576393,"twenty":34.083155,"median":42.20133,"eighty":70.352214,"marketCap":21142044943},{"date":"2022-07-29","current":52.863328,"twenty":34.124832,"median":42.364535,"eighty":70.352214,"marketCap":22098034134},{"date":"2022-08-05","current":50.644924,"twenty":34.191629,"median":42.435128,"eighty":70.325956,"marketCap":21170692537},{"date":"2022-08-12","current":126.923317,"twenty":34.191629,"median":42.435128,"eighty":70.325956,"marketCap":20526292674},{"date":"2022-08-19","current":131.664646,"twenty":34.191629,"median":42.435128,"eighty":70.325956,"marketCap":21293069890},{"date":"2022-08-26","current":131.386351,"twenty":34.191629,"median":42.435128,"eighty":70.325956,"marketCap":21248063401},{"date":"2022-09-02","current":122.274753,"twenty":34.191629,"median":42.435128,"eighty":70.325956,"marketCap":19774517622},{"date":"2022-09-09","current":131.705875,"twenty":34.191629,"median":42.435128,"eighty":70.325956,"marketCap":21299737518},{"date":"2022-09-16","current":128.005577,"twenty":34.191629,"median":42.435128,"eighty":70.325956,"marketCap":20701317908},{"date":"2022-09-23","current":113.750668,"twenty":34.191629,"median":42.435128,"eighty":70.325956,"marketCap":18395985541},{"date":"2022-09-30","current":112.348884,"twenty":34.191629,"median":42.435128,"eighty":70.325956,"marketCap":18169286191},{"date":"2022-10-07","current":124.439273,"twenty":34.191629,"median":42.435128,"eighty":70.325956,"marketCap":20124568090},{"date":"2022-10-14","current":121.439867,"twenty":34.191629,"median":42.435128,"eighty":70.325956,"marketCap":19639498156},{"date":"2022-10-21","current":129.407361,"twenty":34.191629,"median":42.435128,"eighty":70.325956,"marketCap":20928017259},{"date":"2022-10-28","current":127.830354,"twenty":34.191629,"median":42.435128,"eighty":70.325956,"marketCap":20672980489},{"date":"2022-11-04","current":111.864444,"twenty":34.191629,"median":42.435128,"eighty":70.325956,"marketCap":18090941562},{"date":"2022-11-11","current":-162.683267,"twenty":34.106665,"median":42.291783,"eighty":69.860643,"marketCap":17159505633},{"date":"2022-11-18","current":-157.146467,"twenty":34.057505,"median":42.120281,"eighty":69.498293,"marketCap":16575495075},{"date":"2022-11-25","current":-163.28786,"twenty":34.00528,"median":42.089565,"eighty":69.077104,"marketCap":17223276901},{"date":"2022-12-02","current":-173.040901,"twenty":33.913464,"median":42.066527,"eighty":68.284621,"marketCap":18252008143},{"date":"2022-12-09","current":-162.38097,"twenty":33.815768,"median":41.907824,"eighty":67.627422,"marketCap":17127619999},{"date":"2022-12-16","current":-160.312626,"twenty":33.787434,"median":41.789633,"eighty":66.453762,"marketCap":16909455135},{"date":"2022-12-23","current":-158.832964,"twenty":33.740301,"median":41.681044,"eighty":65.581686,"marketCap":16753383348},{"date":"2022-12-30","current":-165.674412,"twenty":33.683269,"median":41.579282,"eighty":64.359019,"marketCap":17475005590},{"date":"2023-01-06","current":-166.660853,"twenty":33.639067,"median":41.518746,"eighty":63.531611,"marketCap":17579053448},{"date":"2023-01-13","current":-167.106343,"twenty":33.546367,"median":41.375401,"eighty":62.109714,"marketCap":17626042803},{"date":"2023-01-20","current":-169.588356,"twenty":33.475664,"median":41.245059,"eighty":61.713887,"marketCap":17887840640},{"date":"2023-01-27","current":-181.823411,"twenty":33.389405,"median":41.194688,"eighty":61.279105,"marketCap":19178369719},{"date":"2023-02-03","current":-173.868239,"twenty":33.233941,"median":40.994002,"eighty":60.587978,"marketCap":18339274089},{"date":"2023-02-10","current":-46.445507,"twenty":33.120974,"median":40.834513,"eighty":59.489969,"marketCap":18739740171},{"date":"2023-02-17","current":-47.034959,"twenty":32.947815,"median":40.718434,"eighty":55.60629,"marketCap":18977571257},{"date":"2023-02-24","current":-45.693014,"twenty":32.81257,"median":40.668917,"eighty":54.874497,"marketCap":18436126019},{"date":"2023-03-03","current":-48.786594,"twenty":32.627784,"median":40.549134,"eighty":54.001918,"marketCap":19684317534},{"date":"2023-03-10","current":-46.22812,"twenty":32.337867,"median":40.409616,"eighty":53.627099,"marketCap":18652029416},{"date":"2023-03-17","current":-48.611013,"twenty":32.242536,"median":40.068995,"eighty":53.235288,"marketCap":19613474232},{"date":"2023-03-24","current":-49.380227,"twenty":31.737305,"median":39.875443,"eighty":52.953425,"marketCap":19923835365},{"date":"2023-03-31","current":-49.873528,"twenty":31.223403,"median":39.770268,"eighty":52.763983,"marketCap":20122871309},{"date":"2023-04-05","current":-50.851768,"twenty":31.000793,"median":39.704249,"eighty":52.685667,"marketCap":20517569707},{"date":"2023-04-14","current":-51.006447,"twenty":30.681951,"median":39.533326,"eighty":52.277751,"marketCap":20579979283},{"date":"2023-04-21","current":-52.314948,"twenty":30.464511,"median":39.472965,"eighty":51.954108,"marketCap":21107930559},{"date":"2023-04-28","current":-51.817467,"twenty":30.312586,"median":39.406829,"eighty":51.70316,"marketCap":20907207869},{"date":"2023-05-05","current":-50.283218,"twenty":29.746517,"median":39.313222,"eighty":51.30523,"marketCap":20288172348},{"date":"2023-05-12","current":-52.49471,"twenty":29.256071,"median":39.222641,"eighty":51.051497,"marketCap":21180460606},{"date":"2023-05-19","current":-20.940717,"twenty":29.170132,"median":39.157934,"eighty":50.823453,"marketCap":23552024484},{"date":"2023-05-26","current":-20.533206,"twenty":28.883053,"median":39.036333,"eighty":50.693819,"marketCap":23093697000},{"date":"2023-06-02","current":-20.715397,"twenty":28.724147,"median":38.877206,"eighty":50.45179,"marketCap":23298606859},{"date":"2023-06-09","current":-20.042399,"twenty":28.641567,"median":38.612828,"eighty":50.360264,"marketCap":22541685770},{"date":"2023-06-16","current":-20.656679,"twenty":28.543627,"median":38.427814,"eighty":50.10629,"marketCap":23232566764},{"date":"2023-06-23","current":-21.255903,"twenty":28.468002,"median":38.370988,"eighty":49.879613,"marketCap":23906514400},{"date":"2023-06-30","current":-21.901801,"twenty":28.30296,"median":38.247028,"eighty":49.643202,"marketCap":24632955446},{"date":"2023-07-07","current":-21.511853,"twenty":28.078627,"median":38.066076,"eighty":49.480684,"marketCap":24194381481},{"date":"2023-07-14","current":-22.476936,"twenty":27.92912,"median":37.997046,"eighty":49.269419,"marketCap":25279809710},{"date":"2023-07-21","current":-22.830749,"twenty":27.673232,"median":37.875164,"eighty":49.119263,"marketCap":25677743616},{"date":"2023-07-28","current":-22.620173,"twenty":27.540976,"median":37.806215,"eighty":48.961596,"marketCap":25440909024},{"date":"2023-08-04","current":-22.00127,"twenty":27.408719,"median":37.686278,"eighty":48.883976,"marketCap":24744828097},{"date":"2023-08-11","current":-19.169127,"twenty":27.178708,"median":37.640569,"eighty":48.740863,"marketCap":23514768275},{"date":"2023-08-18","current":-19.116518,"twenty":27.109705,"median":37.574855,"eighty":48.493429,"marketCap":23450232583},{"date":"2023-08-25","current":-19.335261,"twenty":26.977448,"median":37.479202,"eighty":48.423958,"marketCap":23718565198},{"date":"2023-09-01","current":-19.686912,"twenty":26.825066,"median":37.396394,"eighty":48.295976,"marketCap":24149935351},{"date":"2023-09-08","current":-19.691066,"twenty":26.81644,"median":37.366923,"eighty":48.118876,"marketCap":24155030274},{"date":"2023-09-15","current":-19.991492,"twenty":26.632149,"median":37.257526,"eighty":47.776289,"marketCap":24523563043},{"date":"2023-09-22","current":-18.820273,"twenty":26.537373,"median":37.194473,"eighty":47.414036,"marketCap":23086828450},{"date":"2023-09-29","current":-19.41005,"twenty":26.228332,"median":37.06309,"eighty":47.310898,"marketCap":23810308583},{"date":"2023-10-06","current":-19.41005,"twenty":25.930396,"median":37.006101,"eighty":46.981246,"marketCap":23810308583},{"date":"2023-10-13","current":-19.606643,"twenty":25.493876,"median":36.975033,"eighty":46.63667,"marketCap":24051468627},{"date":"2023-10-20","current":-19.421126,"twenty":25.120107,"median":36.910877,"eighty":46.097782,"marketCap":23823895064},{"date":"2023-10-27","current":-18.418781,"twenty":25.091931,"median":36.868555,"eighty":45.898767,"marketCap":22594318501},{"date":"2023-11-03","current":-19.036248,"twenty":24.609483,"median":36.753681,"eighty":45.745438,"marketCap":23351764837},{"date":"2023-11-10","current":-16.443728,"twenty":22.881043,"median":36.684152,"eighty":45.597006,"marketCap":24884294158},{"date":"2023-11-17","current":-17.402346,"twenty":-17.090599,"median":36.597859,"eighty":45.426839,"marketCap":26334970957},{"date":"2023-11-24","current":-17.567548,"twenty":-17.462358,"median":36.505794,"eighty":45.277239,"marketCap":26584970358},{"date":"2023-12-01","current":-17.778826,"twenty":-17.591822,"median":36.443632,"eighty":45.083728,"marketCap":26904697484},{"date":"2023-12-08","current":-17.330422,"twenty":-17.690719,"median":36.353514,"eighty":44.912163,"marketCap":26226127680},{"date":"2023-12-15","current":-18.418279,"twenty":-17.754552,"median":36.316097,"eighty":44.674548,"marketCap":27872382241},{"date":"2023-12-22","current":-18.024943,"twenty":-18.012131,"median":36.242324,"eighty":44.477095,"marketCap":27277145571},{"date":"2023-12-29","current":-18.146315,"twenty":-18.185424,"median":36.207954,"eighty":44.306836,"marketCap":27460818601},{"date":"2024-01-05","current":-17.852998,"twenty":-18.192841,"median":36.159205,"eighty":44.196572,"marketCap":27016942113},{"date":"2024-01-12","current":-18.154182,"twenty":-18.192841,"median":36.029415,"eighty":44.100794,"marketCap":27472723334},{"date":"2024-01-19","current":-17.96538,"twenty":-18.200258,"median":35.967222,"eighty":43.957175,"marketCap":27187009733},{"date":"2024-01-26","current":-18.93636,"twenty":-18.453115,"median":35.847402,"eighty":43.837616,"marketCap":28656393970},{"date":"2024-02-02","current":-18.692491,"twenty":-18.554936,"median":35.623305,"eighty":43.786385,"marketCap":28287347234},{"date":"2024-02-09","current":-19.922012,"twenty":-18.682826,"median":35.591264,"eighty":43.698282,"marketCap":28916800000},{"date":"2024-02-16","current":-18.446602,"twenty":-18.682826,"median":35.591264,"eighty":43.698282,"marketCap":26775243070},{"date":"2024-02-23","current":-17.915393,"twenty":-18.682826,"median":35.591264,"eighty":43.698282,"marketCap":26004192492},{"date":"2024-03-01","current":-17.267834,"twenty":-18.673161,"median":35.583546,"eighty":43.692742,"marketCap":25064261368},{"date":"2024-03-08","current":-17.042188,"twenty":-18.673161,"median":35.583546,"eighty":43.692742,"marketCap":24736735459},{"date":"2024-03-15","current":-16.896458,"twenty":-18.673161,"median":35.583546,"eighty":43.692742,"marketCap":24525208309},{"date":"2024-03-22","current":-17.883661,"twenty":-18.673161,"median":35.583546,"eighty":43.692742,"marketCap":25958134161},{"date":"2024-03-28","current":-17.266659,"twenty":-18.673161,"median":35.583546,"eighty":43.692742,"marketCap":25062555504},{"date":"2024-04-05","current":-17.580449,"twenty":-18.682826,"median":35.591264,"eighty":43.698282,"marketCap":25518021221},{"date":"2024-04-12","current":-17.786116,"twenty":-18.682826,"median":35.591264,"eighty":43.698282,"marketCap":25816547440},{"date":"2024-04-19","current":-16.528607,"twenty":-18.682826,"median":35.591264,"eighty":43.698282,"marketCap":23991272843},{"date":"2024-04-26","current":-16.856499,"twenty":-18.673161,"median":35.583546,"eighty":43.692742,"marketCap":24467208929},{"date":"2024-05-03","current":-16.814191,"twenty":-18.673161,"median":35.583546,"eighty":43.692742,"marketCap":24405797821},{"date":"2024-05-10","current":-17.120929,"twenty":-18.673161,"median":35.583546,"eighty":43.692742,"marketCap":24851028354},{"date":"2024-05-17","current":-6.655431,"twenty":-18.673161,"median":35.583546,"eighty":43.692742,"marketCap":24919262918},{"date":"2024-05-24","current":-6.972687,"twenty":-18.673161,"median":35.583546,"eighty":43.692742,"marketCap":26107135849},{"date":"2024-05-31","current":-7.3137,"twenty":-18.673161,"median":35.583546,"eighty":43.692742,"marketCap":27383956975},{"date":"2024-06-07","current":-7.583307,"twenty":-18.673161,"median":35.583546,"eighty":43.692742,"marketCap":28393416898},{"date":"2024-06-14","current":-7.371817,"twenty":-18.682826,"median":35.580637,"eighty":43.698282,"marketCap":27601557855},{"date":"2024-06-21","current":-7.24375,"twenty":-18.692491,"median":35.5809,"eighty":43.703822,"marketCap":27122048164},{"date":"2024-06-28","current":-7.33723,"twenty":-18.715417,"median":35.542591,"eighty":43.752694,"marketCap":27472055238},{"date":"2024-07-05","current":-7.174575,"twenty":-18.715417,"median":35.321692,"eighty":43.752694,"marketCap":26863042929},{"date":"2024-07-12","current":-7.08203,"twenty":-18.715417,"median":35.191943,"eighty":43.752694,"marketCap":26516535926},{"date":"2024-07-15","current":-7.167564,"twenty":-18.715417,"median":35.173148,"eighty":43.752694,"marketCap":26836792398},{"date":"2024-08-02","current":-6.833067,"twenty":-18.762393,"median":34.905835,"eighty":43.811606,"marketCap":25584370902},{"date":"2024-08-09","current":-6.401199,"twenty":-18.762393,"median":34.801037,"eighty":43.785553,"marketCap":24325835803},{"date":"2024-08-16","current":-6.751722,"twenty":-18.762393,"median":34.744761,"eighty":43.595426,"marketCap":25657892458},{"date":"2024-08-23","current":-7.319977,"twenty":-18.762393,"median":34.711054,"eighty":43.439016,"marketCap":27817376233},{"date":"2024-08-30","current":-7.403001,"twenty":-18.762393,"median":34.381452,"eighty":43.200009,"marketCap":28132885227},{"date":"2024-09-06","current":-7.244333,"twenty":-18.762393,"median":34.295733,"eighty":43.155701,"marketCap":27529912484},{"date":"2024-09-13","current":-7.085203,"twenty":-18.762393,"median":34.226171,"eighty":43.069131,"marketCap":26925186914},{"date":"2024-09-20","current":-7.087509,"twenty":-18.762393,"median":34.112386,"eighty":43.014612,"marketCap":26933951052},{"date":"2024-09-27","current":-6.99667,"twenty":-18.762393,"median":34.069179,"eighty":42.92282,"marketCap":26588745013},{"date":"2024-10-04","current":-6.810761,"twenty":-18.762393,"median":33.957232,"eighty":42.913192,"marketCap":25882254408},{"date":"2024-10-11","current":-7.079668,"twenty":-18.762393,"median":33.889831,"eighty":42.913192,"marketCap":26904152981},{"date":"2024-10-18","current":-7.13963,"twenty":-18.762393,"median":33.800113,"eighty":42.900333,"marketCap":27132020587},{"date":"2024-10-25","current":-7.438056,"twenty":-18.762393,"median":33.742452,"eighty":42.872707,"marketCap":28266100135},{"date":"2024-10-31","current":-7.513239,"twenty":-18.762393,"median":33.711734,"eighty":42.865429,"marketCap":28551811056},{"date":"2024-11-08","current":-8.687546,"twenty":-18.763741,"median":33.639067,"eighty":42.865697,"marketCap":31467159645},{"date":"2024-11-15","current":-8.799552,"twenty":-18.763741,"median":33.54185,"eighty":42.865697,"marketCap":31872858918},{"date":"2024-11-22","current":-9.04684,"twenty":-18.763741,"median":33.453687,"eighty":42.865697,"marketCap":32768558612},{"date":"2024-11-29","current":-9.134118,"twenty":-18.763741,"median":33.361645,"eighty":42.865697,"marketCap":33084687916},{"date":"2024-12-06","current":-9.214123,"twenty":-18.763741,"median":33.180867,"eighty":42.865697,"marketCap":33374473111},{"date":"2024-12-13","current":-9.195212,"twenty":-18.763741,"median":32.927233,"eighty":42.865697,"marketCap":33305978429},{"date":"2024-12-20","current":-8.794704,"twenty":-18.763741,"median":32.79741,"eighty":42.865697,"marketCap":31855296179},{"date":"2024-12-27","current":-9.074963,"twenty":-18.763741,"median":32.548535,"eighty":42.865697,"marketCap":32870422499},{"date":"2025-01-03","current":-8.876648,"twenty":-18.763741,"median":32.336925,"eighty":42.865697,"marketCap":32152106470},{"date":"2025-01-10","current":-8.909135,"twenty":-18.76509,"median":32.267946,"eighty":42.865964,"marketCap":32269776822},{"date":"2025-01-17","current":-8.891194,"twenty":-18.76509,"median":31.708811,"eighty":42.865964,"marketCap":32204794687},{"date":"2025-01-24","current":-8.913014,"twenty":-18.76509,"median":31.248017,"eighty":42.865964,"marketCap":32283827013},{"date":"2025-01-31","current":-9.272308,"twenty":-18.76509,"median":30.921886,"eighty":42.865964,"marketCap":33585225980},{"date":"2025-02-07","current":-8.834235,"twenty":-18.76509,"median":30.589834,"eighty":42.865964,"marketCap":32295312000},{"date":"2025-02-14","current":-10.14306,"twenty":-18.76509,"median":30.448801,"eighty":42.865964,"marketCap":37079982873},{"date":"2025-02-21","current":-10.391699,"twenty":-18.76509,"median":30.277472,"eighty":42.865964,"marketCap":37988935759},{"date":"2025-02-28","current":-10.052294,"twenty":-18.76509,"median":29.534766,"eighty":42.865964,"marketCap":36748170946},{"date":"2025-03-07","current":-10.035879,"twenty":-18.766438,"median":29.066163,"eighty":42.866232,"marketCap":36688162406}],"customCompares":[{"symbol":"TTWO","name":"Take-Two","items":[{"date":"2020-03-13","value":36.97873,"marketCap":12519777768},{"date":"2020-03-20","value":31.756301,"marketCap":10751635598},{"date":"2020-03-27","value":35.41866,"marketCap":11991589579},{"date":"2020-04-03","value":37.571684,"marketCap":12720532222},{"date":"2020-04-09","value":37.860233,"marketCap":12818225566},{"date":"2020-04-17","value":39.458354,"marketCap":13359296394},{"date":"2020-04-24","value":40.549134,"marketCap":13728598705},{"date":"2020-05-01","value":38.890767,"marketCap":13167130365},{"date":"2020-05-08","value":41.173796,"marketCap":13940088691},{"date":"2020-05-15","value":42.026761,"marketCap":14228874510},{"date":"2020-05-22","value":44.981593,"marketCap":15229283137},{"date":"2020-05-29","value":43.592225,"marketCap":14758888939},{"date":"2020-06-05","value":41.268075,"marketCap":13972008321},{"date":"2020-06-12","value":42.897541,"marketCap":14523691840},{"date":"2020-06-19","value":45.653868,"marketCap":15456893233},{"date":"2020-06-26","value":45.196081,"marketCap":15301901596},{"date":"2020-07-02","value":46.226903,"marketCap":15650903744},{"date":"2020-07-10","value":49.271348,"marketCap":16681652321},{"date":"2020-07-17","value":48.205312,"marketCap":16320727740},{"date":"2020-07-24","value":52.690114,"marketCap":17839133959},{"date":"2020-07-31","value":55.391825,"marketCap":18753844071},{"date":"2020-08-07","value":42.608355,"marketCap":19032470376},{"date":"2020-08-14","value":42.23088,"marketCap":18863858527},{"date":"2020-08-21","value":44.319086,"marketCap":19796626411},{"date":"2020-08-28","value":43.786663,"marketCap":19558801628},{"date":"2020-09-04","value":41.393319,"marketCap":18489733492},{"date":"2020-09-11","value":39.299464,"marketCap":17554441798},{"date":"2020-09-18","value":40.569088,"marketCap":18121562434},{"date":"2020-09-25","value":42.435128,"marketCap":18955092563},{"date":"2020-10-02","value":40.994002,"marketCap":18311364905},{"date":"2020-10-09","value":41.375401,"marketCap":18481729774},{"date":"2020-10-16","value":43.059701,"marketCap":19234079328},{"date":"2020-10-23","value":42.089565,"marketCap":18800735132},{"date":"2020-10-30","value":39.655266,"marketCap":17713372782},{"date":"2020-11-06","value":42.494833,"marketCap":20150624818},{"date":"2020-11-13","value":39.254174,"marketCap":18613936951},{"date":"2020-11-20","value":41.248053,"marketCap":19559414067},{"date":"2020-11-27","value":42.790761,"marketCap":20290951106},{"date":"2020-12-04","value":43.838639,"marketCap":20787844189},{"date":"2020-12-11","value":46.138148,"marketCap":21878248454},{"date":"2020-12-18","value":49.335145,"marketCap":23394232444},{"date":"2020-12-24","value":49.119263,"marketCap":23291863267},{"date":"2020-12-31","value":50.402428,"marketCap":23900327251},{"date":"2021-01-08","value":51.042797,"marketCap":24203984135},{"date":"2021-01-15","value":47.610513,"marketCap":22576429245},{"date":"2021-01-22","value":49.643202,"marketCap":23540309809},{"date":"2021-01-29","value":48.622006,"marketCap":23056069096},{"date":"2021-02-05","value":50.329659,"marketCap":23865820787},{"date":"2021-02-12","value":46.711834,"marketCap":23019405129},{"date":"2021-02-19","value":45.54322,"marketCap":22443516879},{"date":"2021-02-26","value":43.112504,"marketCap":21245669319},{"date":"2021-03-05","value":39.922188,"marketCap":19673494396},{"date":"2021-03-12","value":39.791303,"marketCap":19608994912},{"date":"2021-03-19","value":39.672104,"marketCap":19550254311},{"date":"2021-03-26","value":40.735543,"marketCap":20074312618},{"date":"2021-04-01","value":42.105158,"marketCap":20749253647},{"date":"2021-04-09","value":43.009666,"marketCap":21194991153},{"date":"2021-04-16","value":41.789633,"marketCap":20593763820},{"date":"2021-04-23","value":41.179616,"marketCap":20293150153},{"date":"2021-04-30","value":40.990301,"marketCap":20199856257},{"date":"2021-05-07","value":39.749233,"marketCap":19588262935},{"date":"2021-05-14","value":39.029367,"marketCap":19233515773},{"date":"2021-05-21","value":36.207954,"marketCap":21322357305},{"date":"2021-05-28","value":36.443632,"marketCap":21461144617},{"date":"2021-06-04","value":36.22563,"marketCap":21332766353},{"date":"2021-06-11","value":36.612534,"marketCap":21560608857},{"date":"2021-06-18","value":33.639067,"marketCap":19809575609},{"date":"2021-06-25","value":34.137918,"marketCap":20103342085},{"date":"2021-07-02","value":34.821384,"marketCap":20505825288},{"date":"2021-07-09","value":33.460345,"marketCap":19704328564},{"date":"2021-07-16","value":33.489804,"marketCap":19721676978},{"date":"2021-07-23","value":34.033827,"marketCap":20042044355},{"date":"2021-07-30","value":34.313256,"marketCap":20206596128},{"date":"2021-08-06","value":28.260133,"marketCap":18444851797},{"date":"2021-08-13","value":28.626104,"marketCap":18683714375},{"date":"2021-08-20","value":28.735003,"marketCap":18754790557},{"date":"2021-08-27","value":28.568977,"marketCap":18646428509},{"date":"2021-09-03","value":28.663594,"marketCap":18708183225},{"date":"2021-09-10","value":27.481774,"marketCap":17936831874},{"date":"2021-09-17","value":27.074725,"marketCap":17671158856},{"date":"2021-09-24","value":26.307079,"marketCap":17170130351},{"date":"2021-10-01","value":28.30296,"marketCap":18472804464},{"date":"2021-10-08","value":31.007577,"marketCap":20238056058},{"date":"2021-10-15","value":30.448801,"marketCap":19873353913},{"date":"2021-10-22","value":32.267946,"marketCap":21060674952},{"date":"2021-10-29","value":32.312576,"marketCap":21089804517},{"date":"2021-11-05","value":38.299595,"marketCap":21584119939},{"date":"2021-11-12","value":38.428488,"marketCap":21656758804},{"date":"2021-11-19","value":34.882911,"marketCap":19658613513},{"date":"2021-11-26","value":34.711054,"marketCap":19561761692},{"date":"2021-12-03","value":33.917238,"marketCap":19114398523},{"date":"2021-12-10","value":33.880411,"marketCap":19093644561},{"date":"2021-12-17","value":35.954973,"marketCap":20262784391},{"date":"2021-12-23","value":36.409167,"marketCap":20518749916},{"date":"2021-12-31","value":36.360065,"marketCap":20491077967},{"date":"2022-01-07","value":33.675819,"marketCap":18978344775},{"date":"2022-01-14","value":31.248017,"marketCap":17610132388},{"date":"2022-01-21","value":33.742452,"marketCap":19015896004},{"date":"2022-01-28","value":32.50957,"marketCap":18321093297},{"date":"2022-02-04","value":35.839579,"marketCap":20197753100},{"date":"2022-02-11","value":37.632842,"marketCap":19791563459},{"date":"2022-02-18","value":34.784264,"marketCap":18293461677},{"date":"2022-02-25","value":36.272196,"marketCap":19075983255},{"date":"2022-03-04","value":34.676729,"marketCap":18236907757},{"date":"2022-03-11","value":33.684774,"marketCap":17715226705},{"date":"2022-03-18","value":33.220868,"marketCap":17471253004},{"date":"2022-03-25","value":33.907803,"marketCap":17832520243},{"date":"2022-04-01","value":33.332796,"marketCap":17530117634},{"date":"2022-04-08","value":31.012682,"marketCap":16309941556},{"date":"2022-04-14","value":30.277472,"marketCap":15923285946},{"date":"2022-04-22","value":29.937301,"marketCap":15744385589},{"date":"2022-04-29","value":26.228332,"marketCap":13793794603},{"date":"2022-05-06","value":25.078332,"marketCap":13188995977},{"date":"2022-05-13","value":24.125852,"marketCap":12688074979},{"date":"2022-05-20","value":32.169885,"marketCap":13447719481},{"date":"2022-05-27","value":48.780758,"marketCap":20391430204},{"date":"2022-06-03","value":49.242271,"marketCap":20584352783},{"date":"2022-06-10","value":49.622341,"marketCap":20743230201},{"date":"2022-06-17","value":48.792393,"marketCap":20396293799},{"date":"2022-06-24","value":51.821315,"marketCap":21662449546},{"date":"2022-07-01","value":48.423958,"marketCap":20242279976},{"date":"2022-07-08","value":48.451106,"marketCap":20253628363},{"date":"2022-07-15","value":48.032254,"marketCap":20078538963},{"date":"2022-07-22","value":50.576393,"marketCap":21142044943},{"date":"2022-07-29","value":52.863328,"marketCap":22098034134},{"date":"2022-08-05","value":50.644924,"marketCap":21170692537},{"date":"2022-08-12","value":126.923317,"marketCap":20526292674},{"date":"2022-08-19","value":131.664646,"marketCap":21293069890},{"date":"2022-08-26","value":131.386351,"marketCap":21248063401},{"date":"2022-09-02","value":122.274753,"marketCap":19774517622},{"date":"2022-09-09","value":131.705875,"marketCap":21299737518},{"date":"2022-09-16","value":128.005577,"marketCap":20701317908},{"date":"2022-09-23","value":113.750668,"marketCap":18395985541},{"date":"2022-09-30","value":112.348884,"marketCap":18169286191},{"date":"2022-10-07","value":124.439273,"marketCap":20124568090},{"date":"2022-10-14","value":121.439867,"marketCap":19639498156},{"date":"2022-10-21","value":129.407361,"marketCap":20928017259},{"date":"2022-10-28","value":127.830354,"marketCap":20672980489},{"date":"2022-11-04","value":111.864444,"marketCap":18090941562},{"date":"2022-11-11","value":-162.683267,"marketCap":17159505633},{"date":"2022-11-18","value":-157.146467,"marketCap":16575495075},{"date":"2022-11-25","value":-163.28786,"marketCap":17223276901},{"date":"2022-12-02","value":-173.040901,"marketCap":18252008143},{"date":"2022-12-09","value":-162.38097,"marketCap":17127619999},{"date":"2022-12-16","value":-160.312626,"marketCap":16909455135},{"date":"2022-12-23","value":-158.832964,"marketCap":16753383348},{"date":"2022-12-30","value":-165.674412,"marketCap":17475005590},{"date":"2023-01-06","value":-166.660853,"marketCap":17579053448},{"date":"2023-01-13","value":-167.106343,"marketCap":17626042803},{"date":"2023-01-20","value":-169.588356,"marketCap":17887840640},{"date":"2023-01-27","value":-181.823411,"marketCap":19178369719},{"date":"2023-02-03","value":-173.868239,"marketCap":18339274089},{"date":"2023-02-10","value":-46.445507,"marketCap":18739740171},{"date":"2023-02-17","value":-47.034959,"marketCap":18977571257},{"date":"2023-02-24","value":-45.693014,"marketCap":18436126019},{"date":"2023-03-03","value":-48.786594,"marketCap":19684317534},{"date":"2023-03-10","value":-46.22812,"marketCap":18652029416},{"date":"2023-03-17","value":-48.611013,"marketCap":19613474232},{"date":"2023-03-24","value":-49.380227,"marketCap":19923835365},{"date":"2023-03-31","value":-49.873528,"marketCap":20122871309},{"date":"2023-04-05","value":-50.851768,"marketCap":20517569707},{"date":"2023-04-14","value":-51.006447,"marketCap":20579979283},{"date":"2023-04-21","value":-52.314948,"marketCap":21107930559},{"date":"2023-04-28","value":-51.817467,"marketCap":20907207869},{"date":"2023-05-05","value":-50.283218,"marketCap":20288172348},{"date":"2023-05-12","value":-52.49471,"marketCap":21180460606},{"date":"2023-05-19","value":-20.940717,"marketCap":23552024484},{"date":"2023-05-26","value":-20.533206,"marketCap":23093697000},{"date":"2023-06-02","value":-20.715397,"marketCap":23298606859},{"date":"2023-06-09","value":-20.042399,"marketCap":22541685770},{"date":"2023-06-16","value":-20.656679,"marketCap":23232566764},{"date":"2023-06-23","value":-21.255903,"marketCap":23906514400},{"date":"2023-06-30","value":-21.901801,"marketCap":24632955446},{"date":"2023-07-07","value":-21.511853,"marketCap":24194381481},{"date":"2023-07-14","value":-22.476936,"marketCap":25279809710},{"date":"2023-07-21","value":-22.830749,"marketCap":25677743616},{"date":"2023-07-28","value":-22.620173,"marketCap":25440909024},{"date":"2023-08-04","value":-22.00127,"marketCap":24744828097},{"date":"2023-08-11","value":-19.169127,"marketCap":23514768275},{"date":"2023-08-18","value":-19.116518,"marketCap":23450232583},{"date":"2023-08-25","value":-19.335261,"marketCap":23718565198},{"date":"2023-09-01","value":-19.686912,"marketCap":24149935351},{"date":"2023-09-08","value":-19.691066,"marketCap":24155030274},{"date":"2023-09-15","value":-19.991492,"marketCap":24523563043},{"date":"2023-09-22","value":-18.820273,"marketCap":23086828450},{"date":"2023-09-29","value":-19.41005,"marketCap":23810308583},{"date":"2023-10-06","value":-19.41005,"marketCap":23810308583},{"date":"2023-10-13","value":-19.606643,"marketCap":24051468627},{"date":"2023-10-20","value":-19.421126,"marketCap":23823895064},{"date":"2023-10-27","value":-18.418781,"marketCap":22594318501},{"date":"2023-11-03","value":-19.036248,"marketCap":23351764837},{"date":"2023-11-10","value":-16.443728,"marketCap":24884294158},{"date":"2023-11-17","value":-17.402346,"marketCap":26334970957},{"date":"2023-11-24","value":-17.567548,"marketCap":26584970358},{"date":"2023-12-01","value":-17.778826,"marketCap":26904697484},{"date":"2023-12-08","value":-17.330422,"marketCap":26226127680},{"date":"2023-12-15","value":-18.418279,"marketCap":27872382241},{"date":"2023-12-22","value":-18.024943,"marketCap":27277145571},{"date":"2023-12-29","value":-18.146315,"marketCap":27460818601},{"date":"2024-01-05","value":-17.852998,"marketCap":27016942113},{"date":"2024-01-12","value":-18.154182,"marketCap":27472723334},{"date":"2024-01-19","value":-17.96538,"marketCap":27187009733},{"date":"2024-01-26","value":-18.93636,"marketCap":28656393970},{"date":"2024-02-02","value":-18.692491,"marketCap":28287347234},{"date":"2024-02-09","value":-19.922012,"marketCap":28916800000},{"date":"2024-02-16","value":-18.446602,"marketCap":26775243070},{"date":"2024-02-23","value":-17.915393,"marketCap":26004192492},{"date":"2024-03-01","value":-17.267834,"marketCap":25064261368},{"date":"2024-03-08","value":-17.042188,"marketCap":24736735459},{"date":"2024-03-15","value":-16.896458,"marketCap":24525208309},{"date":"2024-03-22","value":-17.883661,"marketCap":25958134161},{"date":"2024-03-28","value":-17.266659,"marketCap":25062555504},{"date":"2024-04-05","value":-17.580449,"marketCap":25518021221},{"date":"2024-04-12","value":-17.786116,"marketCap":25816547440},{"date":"2024-04-19","value":-16.528607,"marketCap":23991272843},{"date":"2024-04-26","value":-16.856499,"marketCap":24467208929},{"date":"2024-05-03","value":-16.814191,"marketCap":24405797821},{"date":"2024-05-10","value":-17.120929,"marketCap":24851028354},{"date":"2024-05-17","value":-6.655431,"marketCap":24919262918},{"date":"2024-05-24","value":-6.972687,"marketCap":26107135849},{"date":"2024-05-31","value":-7.3137,"marketCap":27383956975},{"date":"2024-06-07","value":-7.583307,"marketCap":28393416898},{"date":"2024-06-14","value":-7.371817,"marketCap":27601557855},{"date":"2024-06-21","value":-7.24375,"marketCap":27122048164},{"date":"2024-06-28","value":-7.33723,"marketCap":27472055238},{"date":"2024-07-05","value":-7.174575,"marketCap":26863042929},{"date":"2024-07-12","value":-7.08203,"marketCap":26516535926},{"date":"2024-07-15","value":-7.167564,"marketCap":26836792398},{"date":"2024-08-02","value":-6.833067,"marketCap":25584370902},{"date":"2024-08-09","value":-6.401199,"marketCap":24325835803},{"date":"2024-08-16","value":-6.751722,"marketCap":25657892458},{"date":"2024-08-23","value":-7.319977,"marketCap":27817376233},{"date":"2024-08-30","value":-7.403001,"marketCap":28132885227},{"date":"2024-09-06","value":-7.244333,"marketCap":27529912484},{"date":"2024-09-13","value":-7.085203,"marketCap":26925186914},{"date":"2024-09-20","value":-7.087509,"marketCap":26933951052},{"date":"2024-09-27","value":-6.99667,"marketCap":26588745013},{"date":"2024-10-04","value":-6.810761,"marketCap":25882254408},{"date":"2024-10-11","value":-7.079668,"marketCap":26904152981},{"date":"2024-10-18","value":-7.13963,"marketCap":27132020587},{"date":"2024-10-25","value":-7.438056,"marketCap":28266100135},{"date":"2024-10-31","value":-7.513239,"marketCap":28551811056},{"date":"2024-11-08","value":-8.687546,"marketCap":31467159645},{"date":"2024-11-15","value":-8.799552,"marketCap":31872858918},{"date":"2024-11-22","value":-9.04684,"marketCap":32768558612},{"date":"2024-11-29","value":-9.134118,"marketCap":33084687916},{"date":"2024-12-06","value":-9.214123,"marketCap":33374473111},{"date":"2024-12-13","value":-9.195212,"marketCap":33305978429},{"date":"2024-12-20","value":-8.794704,"marketCap":31855296179},{"date":"2024-12-27","value":-9.074963,"marketCap":32870422499},{"date":"2025-01-03","value":-8.876648,"marketCap":32152106470},{"date":"2025-01-10","value":-8.909135,"marketCap":32269776822},{"date":"2025-01-17","value":-8.891194,"marketCap":32204794687},{"date":"2025-01-24","value":-8.913014,"marketCap":32283827013},{"date":"2025-01-31","value":-9.272308,"marketCap":33585225980},{"date":"2025-02-07","value":-8.834235,"marketCap":32295312000},{"date":"2025-02-14","value":-10.14306,"marketCap":37079982873},{"date":"2025-02-21","value":-10.391699,"marketCap":37988935759},{"date":"2025-02-28","value":-10.052294,"marketCap":36748170946},{"date":"2025-03-07","value":-10.035879,"marketCap":36688162406}]},{"symbol":"SE","name":"Sea Ltd","items":[{"date":"2020-03-13","value":-14.095593,"marketCap":20619019460},{"date":"2020-03-20","value":-12.033982,"marketCap":17603296776},{"date":"2020-03-27","value":-13.911917,"marketCap":20350337562},{"date":"2020-04-03","value":-13.332385,"marketCap":19502599849},{"date":"2020-04-09","value":-14.272936,"marketCap":20878436465},{"date":"2020-04-17","value":-16.893202,"marketCap":24711359063},{"date":"2020-04-24","value":-17.329711,"marketCap":25349883430},{"date":"2020-05-01","value":-17.453972,"marketCap":25531653140},{"date":"2020-05-08","value":-19.910528,"marketCap":29125100488},{"date":"2020-05-15","value":-19.74166,"marketCap":28878080112},{"date":"2020-05-22","value":-35.452223,"marketCap":37365118220},{"date":"2020-05-29","value":-35.811232,"marketCap":37743499164},{"date":"2020-06-05","value":-40.253979,"marketCap":42425963346},{"date":"2020-06-12","value":-41.72592,"marketCap":43977325216},{"date":"2020-06-19","value":-47.990642,"marketCap":50580072689},{"date":"2020-06-26","value":-47.209795,"marketCap":49757094136},{"date":"2020-07-02","value":-52.783423,"marketCap":55631458291},{"date":"2020-07-10","value":-54.30024,"marketCap":57230117780},{"date":"2020-07-17","value":-48.933042,"marketCap":51573322667},{"date":"2020-07-24","value":-48.071419,"marketCap":50665208401},{"date":"2020-07-31","value":-54.838755,"marketCap":57797689196},{"date":"2020-08-07","value":-57.890338,"marketCap":61013927220},{"date":"2020-08-14","value":-56.768432,"marketCap":59831486770},{"date":"2020-08-21","value":-61.673701,"marketCap":71902345689},{"date":"2020-08-28","value":-63.870058,"marketCap":74462970536},{"date":"2020-09-04","value":-60.305684,"marketCap":70307442213},{"date":"2020-09-11","value":-58.364523,"marketCap":68044337587},{"date":"2020-09-18","value":-61.728087,"marketCap":71965751638},{"date":"2020-09-25","value":-64.966144,"marketCap":75740844269},{"date":"2020-10-02","value":-64.995429,"marketCap":75774985933},{"date":"2020-10-09","value":-72.007037,"marketCap":83949475919},{"date":"2020-10-16","value":-69.112029,"marketCap":80574328503},{"date":"2020-10-23","value":-68.174917,"marketCap":79481795235},{"date":"2020-10-30","value":-65.974377,"marketCap":76916293008},{"date":"2020-11-06","value":-78.144285,"marketCap":91104593348},{"date":"2020-11-13","value":-75.906093,"marketCap":88495194695},{"date":"2020-11-20","value":-65.626344,"marketCap":90449705009},{"date":"2020-11-27","value":-65.425641,"marketCap":90173085300},{"date":"2020-12-04","value":-71.242448,"marketCap":98190117206},{"date":"2020-12-11","value":-71.444031,"marketCap":98467950030},{"date":"2020-12-18","value":-74.01909,"marketCap":102017032725},{"date":"2020-12-24","value":-71.647664,"marketCap":98748607615},{"date":"2020-12-31","value":-73.824762,"marketCap":101749199429},{"date":"2021-01-08","value":-78.06079,"marketCap":107587517735},{"date":"2021-01-15","value":-83.962893,"marketCap":115722108793},{"date":"2021-01-22","value":-87.840675,"marketCap":121066673340},{"date":"2021-01-29","value":-80.493689,"marketCap":110940668863},{"date":"2021-02-05","value":-95.369663,"marketCap":131443524237},{"date":"2021-02-12","value":-102.560646,"marketCap":141354517496},{"date":"2021-02-19","value":-104.001814,"marketCap":143340811600},{"date":"2021-02-26","value":-87.543527,"marketCap":120657128164},{"date":"2021-03-05","value":-72.693018,"marketCap":117621374547},{"date":"2021-03-12","value":-74.347721,"marketCap":120298776135},{"date":"2021-03-19","value":-67.991511,"marketCap":110014072903},{"date":"2021-03-26","value":-66.200762,"marketCap":107116540782},{"date":"2021-04-01","value":-74.809646,"marketCap":121046196081},{"date":"2021-04-09","value":-79.390926,"marketCap":128458963767},{"date":"2021-04-16","value":-79.862342,"marketCap":129221741657},{"date":"2021-04-23","value":-83.038168,"marketCap":134360406506},{"date":"2021-04-30","value":-81.095398,"marketCap":131216895700},{"date":"2021-05-07","value":-77.158479,"marketCap":124846739917},{"date":"2021-05-14","value":-69.583281,"marketCap":112589645716},{"date":"2021-05-21","value":-73.431833,"marketCap":129183704547},{"date":"2021-05-28","value":-75.491729,"marketCap":132807540046},{"date":"2021-06-04","value":-76.558939,"marketCap":134685011983},{"date":"2021-06-11","value":-82.780359,"marketCap":145629939170},{"date":"2021-06-18","value":-84.211256,"marketCap":148147219979},{"date":"2021-06-25","value":-84.467625,"marketCap":148598232791},{"date":"2021-07-02","value":-81.590926,"marketCap":143537449497},{"date":"2021-07-09","value":-82.187133,"marketCap":144586316501},{"date":"2021-07-16","value":-79.772495,"marketCap":140338405135},{"date":"2021-07-23","value":-88.736467,"marketCap":156108120540},{"date":"2021-07-30","value":-82.324261,"marketCap":144827555912},{"date":"2021-08-06","value":-90.241889,"marketCap":158756509725},{"date":"2021-08-13","value":-91.431322,"marketCap":160848999398},{"date":"2021-08-20","value":-92.454443,"marketCap":166391555224},{"date":"2021-08-27","value":-95.95141,"marketCap":172685096736},{"date":"2021-09-03","value":-105.614399,"marketCap":190075711874},{"date":"2021-09-10","value":-97.575948,"marketCap":175608799380},{"date":"2021-09-17","value":-104.254181,"marketCap":187627708995},{"date":"2021-09-24","value":-104.438262,"marketCap":187959001851},{"date":"2021-10-01","value":-98.041453,"marketCap":176446575105},{"date":"2021-10-08","value":-99.182754,"marketCap":178500590812},{"date":"2021-10-15","value":-108.761093,"marketCap":195738862420},{"date":"2021-10-22","value":-109.006534,"marketCap":196180586228},{"date":"2021-10-29","value":-105.407754,"marketCap":189703810893},{"date":"2021-11-05","value":-109.767402,"marketCap":197549930032},{"date":"2021-11-12","value":-104.708247,"marketCap":188444898040},{"date":"2021-11-19","value":-88.044481,"marketCap":171928244668},{"date":"2021-11-26","value":-84.30389,"marketCap":164623831680},{"date":"2021-12-03","value":-71.982946,"marketCap":140564193454},{"date":"2021-12-10","value":-67.58058,"marketCap":131967503908},{"date":"2021-12-17","value":-60.440226,"marketCap":118024228089},{"date":"2021-12-23","value":-63.067444,"marketCap":123154510560},{"date":"2021-12-31","value":-63.538924,"marketCap":124075188279},{"date":"2022-01-07","value":-53.84149,"marketCap":105138592316},{"date":"2022-01-14","value":-50.368124,"marketCap":98356001138},{"date":"2022-01-21","value":-44.434337,"marketCap":86768840403},{"date":"2022-01-28","value":-39.314935,"marketCap":76771964095},{"date":"2022-02-04","value":-44.609876,"marketCap":87111622559},{"date":"2022-02-11","value":-45.548001,"marketCap":88943540308},{"date":"2022-02-18","value":-36.745162,"marketCap":71753858112},{"date":"2022-02-25","value":-39.556661,"marketCap":77243991981},{"date":"2022-03-04","value":-26.752165,"marketCap":54755234822},{"date":"2022-03-11","value":-24.995044,"marketCap":51158831878},{"date":"2022-03-18","value":-33.643374,"marketCap":68859877618},{"date":"2022-03-25","value":-31.880762,"marketCap":65252235915},{"date":"2022-04-01","value":-33.248021,"marketCap":68050686956},{"date":"2022-04-08","value":-31.414026,"marketCap":64296941383},{"date":"2022-04-14","value":-29.810654,"marketCap":61015223696},{"date":"2022-04-22","value":-23.961903,"marketCap":49044240055},{"date":"2022-04-29","value":-22.632813,"marketCap":46323913569},{"date":"2022-05-06","value":-20.838815,"marketCap":42652032552},{"date":"2022-05-13","value":-20.620035,"marketCap":42204242184},{"date":"2022-05-20","value":-20.231939,"marketCap":44588725893},{"date":"2022-05-27","value":-21.044671,"marketCap":46379887365},{"date":"2022-06-03","value":-20.003359,"marketCap":44084961729},{"date":"2022-06-10","value":-19.442715,"marketCap":42849371588},{"date":"2022-06-17","value":-17.893007,"marketCap":39434004792},{"date":"2022-06-24","value":-20.510688,"marketCap":45203053641},{"date":"2022-07-01","value":-17.602437,"marketCap":38793623517},{"date":"2022-07-08","value":-19.758774,"marketCap":43545926659},{"date":"2022-07-15","value":-17.625377,"marketCap":38844179934},{"date":"2022-07-22","value":-19.707796,"marketCap":43433579067},{"date":"2022-07-29","value":-19.45291,"marketCap":42871841107},{"date":"2022-08-05","value":-22.320379,"marketCap":49191393157},{"date":"2022-08-12","value":-22.61095,"marketCap":49831774431},{"date":"2022-08-19","value":-14.060347,"marketCap":38012807753},{"date":"2022-08-26","value":-13.260401,"marketCap":35850116607},{"date":"2022-09-02","value":-12.452144,"marketCap":33664955942},{"date":"2022-09-09","value":-13.187678,"marketCap":35653508321},{"date":"2022-09-16","value":-12.260988,"marketCap":33148157019},{"date":"2022-09-23","value":-11.180542,"marketCap":30227119627},{"date":"2022-09-30","value":-11.645965,"marketCap":31485412658},{"date":"2022-10-07","value":-12.477077,"marketCap":33732364498},{"date":"2022-10-14","value":-10.611229,"marketCap":28687957617},{"date":"2022-10-21","value":-9.595194,"marketCap":25941058992},{"date":"2022-10-28","value":-10.293329,"marketCap":27828498538},{"date":"2022-11-04","value":-9.144316,"marketCap":24722087619},{"date":"2022-11-11","value":-10.270473,"marketCap":27766707362},{"date":"2022-11-18","value":-11.864767,"marketCap":31985359442},{"date":"2022-11-25","value":-11.318829,"marketCap":30513605987},{"date":"2022-12-02","value":-12.789944,"marketCap":34479475984},{"date":"2022-12-09","value":-12.637831,"marketCap":34069407274},{"date":"2022-12-16","value":-11.187554,"marketCap":30159711072},{"date":"2022-12-23","value":-10.401988,"marketCap":28041958963},{"date":"2022-12-30","value":-10.841655,"marketCap":29227226058},{"date":"2023-01-06","value":-11.604301,"marketCap":31283186992},{"date":"2023-01-13","value":-12.527394,"marketCap":33771686155},{"date":"2023-01-20","value":-13.723456,"marketCap":36996062045},{"date":"2023-01-27","value":-14.283979,"marketCap":38507137158},{"date":"2023-02-03","value":-14.684056,"marketCap":39585674041},{"date":"2023-02-10","value":-13.335882,"marketCap":35951229440},{"date":"2023-02-17","value":-13.546338,"marketCap":36518584779},{"date":"2023-02-24","value":-12.504473,"marketCap":33709894979},{"date":"2023-03-03","value":-13.683865,"marketCap":36889331833},{"date":"2023-03-10","value":-24.984334,"marketCap":41259653162},{"date":"2023-03-17","value":-26.668097,"marketCap":44040256064},{"date":"2023-03-24","value":-28.021912,"marketCap":46275973144},{"date":"2023-03-31","value":-29.440355,"marketCap":48618420438},{"date":"2023-04-06","value":-29.151224,"marketCap":48140943172},{"date":"2023-04-14","value":-28.818054,"marketCap":47590739962},{"date":"2023-04-21","value":-27.03001,"marketCap":44637926395},{"date":"2023-04-28","value":-25.646936,"marketCap":42353888262},{"date":"2023-05-05","value":-26.082793,"marketCap":43073671992},{"date":"2023-05-12","value":-29.758408,"marketCap":49143659189},{"date":"2023-05-19","value":-40.429389,"marketCap":39763800354},{"date":"2023-05-26","value":-34.851332,"marketCap":34277574764},{"date":"2023-06-02","value":-33.410718,"marketCap":32860677659},{"date":"2023-06-09","value":-36.614644,"marketCap":36011856820},{"date":"2023-06-16","value":-36.228559,"marketCap":35632128396},{"date":"2023-06-23","value":-34.280849,"marketCap":33716483510},{"date":"2023-06-30","value":-32.776848,"marketCap":32237242932},{"date":"2023-07-07","value":-31.831805,"marketCap":31307758432},{"date":"2023-07-14","value":-36.338046,"marketCap":35739812576},{"date":"2023-07-21","value":-34.666934,"marketCap":34096211934},{"date":"2023-07-28","value":-34.718796,"marketCap":34147220230},{"date":"2023-08-04","value":-35.588927,"marketCap":35003026081},{"date":"2023-08-11","value":-32.995822,"marketCap":32452611292},{"date":"2023-08-18","value":82.533333,"marketCap":22381306670},{"date":"2023-08-25","value":73.588216,"marketCap":19955578826},{"date":"2023-09-01","value":78.645969,"marketCap":21327135224},{"date":"2023-09-08","value":81.822739,"marketCap":22188608664},{"date":"2023-09-15","value":83.369325,"marketCap":22608010207},{"date":"2023-09-22","value":75.134802,"marketCap":20374980369},{"date":"2023-09-29","value":90.119962,"marketCap":24438641267},{"date":"2023-10-06","value":88.029982,"marketCap":23871882425},{"date":"2023-10-13","value":94.801519,"marketCap":25708181073},{"date":"2023-10-20","value":94.237224,"marketCap":25555156185},{"date":"2023-10-27","value":85.313007,"marketCap":23135095930},{"date":"2023-11-03","value":86.420697,"marketCap":23435478116},{"date":"2023-11-10","value":91.123153,"marketCap":24710685511},{"date":"2023-11-17","value":31.254598,"marketCap":21480160111},{"date":"2023-11-24","value":30.001116,"marketCap":20618686671},{"date":"2023-12-01","value":29.86917,"marketCap":20528005257},{"date":"2023-12-08","value":32.19471,"marketCap":22126265191},{"date":"2023-12-15","value":31.048433,"marketCap":21338470401},{"date":"2023-12-22","value":31.312324,"marketCap":21519833230},{"date":"2023-12-29","value":33.283261,"marketCap":22874386863},{"date":"2024-01-05","value":31.188625,"marketCap":21434819404},{"date":"2024-01-12","value":30.603117,"marketCap":21032420626},{"date":"2024-01-19","value":29.555799,"marketCap":20312636897},{"date":"2024-01-26","value":32.491587,"marketCap":22330298374},{"date":"2024-02-02","value":33.373973,"marketCap":22936730335},{"date":"2024-02-09","value":35.740746,"marketCap":24563328212},{"date":"2024-02-16","value":36.276775,"marketCap":24931721459},{"date":"2024-02-23","value":36.656118,"marketCap":25192430526},{"date":"2024-03-01","value":40.012483,"marketCap":27499139013},{"date":"2024-03-08","value":223.129849,"marketCap":33631469684},{"date":"2024-03-15","value":228.431721,"marketCap":34430599651},{"date":"2024-03-22","value":205.118525,"marketCap":30916694831},{"date":"2024-03-28","value":201.433536,"marketCap":30361271165},{"date":"2024-04-05","value":200.907109,"marketCap":30281924928},{"date":"2024-04-12","value":209.405145,"marketCap":31562799910},{"date":"2024-04-19","value":211.698863,"marketCap":31908522804},{"date":"2024-04-26","value":236.252923,"marketCap":35609458042},{"date":"2024-05-03","value":243.795189,"marketCap":36746273647},{"date":"2024-05-10","value":251.454275,"marketCap":37900697061},{"date":"2024-05-17","value":1052.396894,"marketCap":41030850100},{"date":"2024-05-24","value":1056.668942,"marketCap":41197408702},{"date":"2024-05-31","value":989.200048,"marketCap":38566931470},{"date":"2024-06-07","value":1060.646366,"marketCap":41352480504},{"date":"2024-06-14","value":1098.358236,"marketCap":42822790921},{"date":"2024-06-21","value":1119.571164,"marketCap":43649840532},{"date":"2024-06-28","value":1097.621676,"marketCap":42794073921},{"date":"2024-07-05","value":1053.133454,"marketCap":41059567100},{"date":"2024-07-12","value":1088.635645,"marketCap":42443726517},{"date":"2024-07-15","value":1087.604461,"marketCap":42403522716},{"date":"2024-08-02","value":943.533329,"marketCap":36786477448},{"date":"2024-08-09","value":923.056962,"marketCap":35988144838},{"date":"2024-08-16","value":-226.843032,"marketCap":45539419155},{"date":"2024-08-23","value":-236.741845,"marketCap":47526635579},{"date":"2024-08-30","value":-221.779188,"marketCap":44522837342},{"date":"2024-09-06","value":-225.212302,"marketCap":45212045351},{"date":"2024-09-13","value":-226.356674,"marketCap":45441781353},{"date":"2024-09-20","value":-243.207544,"marketCap":48824643995},{"date":"2024-09-27","value":-271.301863,"marketCap":54464662863},{"date":"2024-10-04","value":-272.188751,"marketCap":54642708265},{"date":"2024-10-11","value":-274.22001,"marketCap":55050489670},{"date":"2024-10-18","value":-283.117498,"marketCap":56836687092},{"date":"2024-10-25","value":-287.580547,"marketCap":57732657503},{"date":"2024-10-31","value":-272.789546,"marketCap":54763319667},{"date":"2024-11-08","value":-273.848089,"marketCap":54975825470},{"date":"2024-11-15","value":610.103039,"marketCap":59346552923},{"date":"2024-11-22","value":686.860414,"marketCap":66812973014},{"date":"2024-11-29","value":671.922248,"marketCap":65359892796},{"date":"2024-12-06","value":691.5249,"marketCap":67266701619},{"date":"2024-12-13","value":692.528651,"marketCap":67364339421},{"date":"2024-12-20","value":659.168715,"marketCap":64119318381},{"date":"2024-12-27","value":647.418932,"marketCap":62976381767},{"date":"2025-01-03","value":619.195836,"marketCap":60231036534},{"date":"2025-01-10","value":645.647608,"marketCap":62804079765},{"date":"2025-01-17","value":659.109671,"marketCap":64113574981},{"date":"2025-01-24","value":687.627987,"marketCap":66887637215},{"date":"2025-01-31","value":728.486528,"marketCap":70862070063},{"date":"2025-02-07","value":724.235351,"marketCap":70448545258},{"date":"2025-02-14","value":786.054559,"marketCap":76461885131},{"date":"2025-02-21","value":784.283235,"marketCap":76289583129},{"date":"2025-02-28","value":746.435945,"marketCap":72608063684},{"date":"2025-03-07","value":179.868635,"marketCap":79919411974}]},{"symbol":"NTES","name":"NetEase","items":[{"date":"2020-03-13","value":13.505383,"marketCap":40934634328},{"date":"2020-03-20","value":12.18601,"marketCap":36476482843},{"date":"2020-03-27","value":12.883844,"marketCap":38560962972},{"date":"2020-04-03","value":13.884792,"marketCap":41587234000},{"date":"2020-04-09","value":13.890909,"marketCap":41887941692},{"date":"2020-04-17","value":14.858617,"marketCap":44612225420},{"date":"2020-04-24","value":14.889492,"marketCap":44651893244},{"date":"2020-05-01","value":13.969384,"marketCap":42014815966},{"date":"2020-05-08","value":15.475514,"marketCap":46461149383},{"date":"2020-05-15","value":16.168319,"marketCap":48351777359},{"date":"2020-05-22","value":15.295234,"marketCap":48072832248},{"date":"2020-05-29","value":15.892944,"marketCap":49898233108},{"date":"2020-06-05","value":17.523377,"marketCap":55432779883},{"date":"2020-06-12","value":17.758421,"marketCap":56170754036},{"date":"2020-06-19","value":18.021716,"marketCap":57107563343},{"date":"2020-06-26","value":19.122917,"marketCap":60540568046},{"date":"2020-07-02","value":18.779329,"marketCap":59553786501},{"date":"2020-07-10","value":20.918539,"marketCap":66954648089},{"date":"2020-07-17","value":19.72081,"marketCap":63196862345},{"date":"2020-07-24","value":19.406596,"marketCap":61961312344},{"date":"2020-07-31","value":19.722618,"marketCap":63355797748},{"date":"2020-08-07","value":20.048958,"marketCap":64472491710},{"date":"2020-08-14","value":18.565342,"marketCap":63766265702},{"date":"2020-08-21","value":19.42611,"marketCap":67026514533},{"date":"2020-08-28","value":20.038331,"marketCap":69678662691},{"date":"2020-09-04","value":19.221458,"marketCap":67063829801},{"date":"2020-09-11","value":18.031549,"marketCap":62981263016},{"date":"2020-09-18","value":18.263933,"marketCap":64413063690},{"date":"2020-09-25","value":18.649948,"marketCap":65251966208},{"date":"2020-10-02","value":17.513562,"marketCap":61570193048},{"date":"2020-10-09","value":17.556118,"marketCap":62606728284},{"date":"2020-10-16","value":17.160242,"marketCap":61169399423},{"date":"2020-10-23","value":16.62067,"marketCap":59338187172},{"date":"2020-10-30","value":16.806527,"marketCap":59973928783},{"date":"2020-11-06","value":17.614299,"marketCap":63601802111},{"date":"2020-11-13","value":16.878497,"marketCap":60996643550},{"date":"2020-11-20","value":29.993888,"marketCap":64617606643},{"date":"2020-11-27","value":30.002758,"marketCap":64500132649},{"date":"2020-12-04","value":27.885884,"marketCap":60381632643},{"date":"2020-12-11","value":28.235303,"marketCap":60989733315},{"date":"2020-12-18","value":30.280312,"marketCap":65502116711},{"date":"2020-12-24","value":29.570457,"marketCap":64030236676},{"date":"2020-12-31","value":30.554057,"marketCap":66179319733},{"date":"2021-01-08","value":36.237838,"marketCap":79170561363},{"date":"2021-01-15","value":33.273175,"marketCap":72612748434},{"date":"2021-01-22","value":36.981877,"marketCap":80683902809},{"date":"2021-01-29","value":36.12849,"marketCap":79460791230},{"date":"2021-02-05","value":39.19288,"marketCap":85700733353},{"date":"2021-02-12","value":41.688729,"marketCap":91298023630},{"date":"2021-02-19","value":39.085805,"marketCap":85610900299},{"date":"2021-02-26","value":40.734157,"marketCap":75908930486},{"date":"2021-03-05","value":40.28348,"marketCap":74810203135},{"date":"2021-03-12","value":40.2479,"marketCap":74595985853},{"date":"2021-03-19","value":40.670478,"marketCap":75369932163},{"date":"2021-03-26","value":38.950498,"marketCap":71824981654},{"date":"2021-04-01","value":40.092646,"marketCap":73663104140},{"date":"2021-04-09","value":39.015995,"marketCap":71824981654},{"date":"2021-04-16","value":39.894386,"marketCap":73801308838},{"date":"2021-04-23","value":41.91099,"marketCap":77823065556},{"date":"2021-04-30","value":39.127229,"marketCap":72891871364},{"date":"2021-05-07","value":38.110849,"marketCap":71460833376},{"date":"2021-05-14","value":36.565568,"marketCap":68520700781},{"date":"2021-05-21","value":37.93623,"marketCap":76358886128},{"date":"2021-05-28","value":37.720995,"marketCap":76710140907},{"date":"2021-06-04","value":36.757584,"marketCap":74439994279},{"date":"2021-06-11","value":36.344419,"marketCap":73561857332},{"date":"2021-06-18","value":34.813016,"marketCap":69867177434},{"date":"2021-06-25","value":34.629789,"marketCap":69470389628},{"date":"2021-07-02","value":36.831706,"marketCap":73704961131},{"date":"2021-07-09","value":35.252666,"marketCap":70465611502},{"date":"2021-07-16","value":36.479497,"marketCap":72917890237},{"date":"2021-07-23","value":33.702612,"marketCap":67343346799},{"date":"2021-07-30","value":33.171777,"marketCap":66484724006},{"date":"2021-08-06","value":28.327638,"marketCap":56591047731},{"date":"2021-08-13","value":29.168985,"marketCap":58321302753},{"date":"2021-08-20","value":26.329268,"marketCap":52447542282},{"date":"2021-08-27","value":30.151877,"marketCap":60337765373},{"date":"2021-09-03","value":32.661572,"marketCap":60487373890},{"date":"2021-09-10","value":31.013537,"marketCap":57534231859},{"date":"2021-09-17","value":29.158364,"marketCap":53911103861},{"date":"2021-09-24","value":28.616567,"marketCap":52909377269},{"date":"2021-10-01","value":29.392666,"marketCap":54509537929},{"date":"2021-10-08","value":33.770925,"marketCap":62653445028},{"date":"2021-10-15","value":33.457665,"marketCap":62159086450},{"date":"2021-10-22","value":35.517773,"marketCap":66504238161},{"date":"2021-10-29","value":34.012833,"marketCap":63479544230},{"date":"2021-11-05","value":35.342609,"marketCap":66029393737},{"date":"2021-11-12","value":38.579813,"marketCap":72299942014},{"date":"2021-11-19","value":39.5526,"marketCap":75162017992},{"date":"2021-11-26","value":39.161343,"marketCap":74368442380},{"date":"2021-12-03","value":34.186392,"marketCap":65079704890},{"date":"2021-12-10","value":35.099483,"marketCap":66894521248},{"date":"2021-12-17","value":32.031209,"marketCap":60981732468},{"date":"2021-12-23","value":33.399789,"marketCap":63642162183},{"date":"2021-12-31","value":34.648256,"marketCap":66205021127},{"date":"2022-01-07","value":34.076094,"marketCap":64858544474},{"date":"2022-01-14","value":35.187786,"marketCap":67232766591},{"date":"2022-01-21","value":32.94694,"marketCap":63089261142},{"date":"2022-01-28","value":32.860169,"marketCap":62705482773},{"date":"2022-02-04","value":34.291839,"marketCap":65437464387},{"date":"2022-02-11","value":33.73195,"marketCap":64422728359},{"date":"2022-02-18","value":33.398041,"marketCap":64084483016},{"date":"2022-02-25","value":24.309324,"marketCap":64865049192},{"date":"2022-03-04","value":20.848112,"marketCap":55615340011},{"date":"2022-03-11","value":19.347373,"marketCap":51445815690},{"date":"2022-03-18","value":22.136124,"marketCap":58659548096},{"date":"2022-03-25","value":23.005162,"marketCap":60923190005},{"date":"2022-04-01","value":23.52364,"marketCap":62321704403},{"date":"2022-04-08","value":22.847487,"marketCap":60519897481},{"date":"2022-04-14","value":23.392319,"marketCap":61833850543},{"date":"2022-04-22","value":21.540549,"marketCap":55849509864},{"date":"2022-04-29","value":23.181329,"marketCap":59130510694},{"date":"2022-05-06","value":21.686627,"marketCap":54838229838},{"date":"2022-05-13","value":23.094127,"marketCap":57350330628},{"date":"2022-05-20","value":23.856648,"marketCap":60085729266},{"date":"2022-05-27","value":25.705904,"marketCap":64508267200},{"date":"2022-06-03","value":25.160622,"marketCap":63509629602},{"date":"2022-06-10","value":26.150768,"marketCap":65531715670},{"date":"2022-06-17","value":23.088494,"marketCap":57790723606},{"date":"2022-06-24","value":23.100775,"marketCap":58057440480},{"date":"2022-07-01","value":23.109042,"marketCap":57976805146},{"date":"2022-07-08","value":22.465447,"marketCap":56426125646},{"date":"2022-07-15","value":21.547724,"marketCap":53610091674},{"date":"2022-07-22","value":23.677119,"marketCap":58956834590},{"date":"2022-07-29","value":23.137122,"marketCap":57672871964},{"date":"2022-08-05","value":22.198557,"marketCap":55191784764},{"date":"2022-08-12","value":22.85764,"marketCap":56990572984},{"date":"2022-08-19","value":19.297091,"marketCap":52537021460},{"date":"2022-08-26","value":20.681368,"marketCap":55861678308},{"date":"2022-09-02","value":20.41025,"marketCap":54906459736},{"date":"2022-09-09","value":20.248489,"marketCap":54267579782},{"date":"2022-09-16","value":19.322145,"marketCap":51302680578},{"date":"2022-09-23","value":18.471736,"marketCap":48102078090},{"date":"2022-09-30","value":17.973162,"marketCap":46892548080},{"date":"2022-10-07","value":18.549538,"marketCap":48393605836},{"date":"2022-10-14","value":16.484807,"marketCap":42550645480},{"date":"2022-10-21","value":15.105198,"marketCap":38723568474},{"date":"2022-10-28","value":13.42927,"marketCap":34369260438},{"date":"2022-11-04","value":15.007256,"marketCap":38779392936},{"date":"2022-11-11","value":15.380475,"marketCap":40168801768},{"date":"2022-11-18","value":13.489055,"marketCap":41831130192},{"date":"2022-11-25","value":13.220873,"marketCap":40708438234},{"date":"2022-12-02","value":13.981531,"marketCap":43977270620},{"date":"2022-12-09","value":13.713186,"marketCap":43524472206},{"date":"2022-12-16","value":13.964263,"marketCap":44225379340},{"date":"2022-12-23","value":13.954493,"marketCap":44095122262},{"date":"2022-12-30","value":14.073143,"marketCap":45050340834},{"date":"2023-01-06","value":15.655923,"marketCap":50558354418},{"date":"2023-01-13","value":16.656126,"marketCap":54807216248},{"date":"2023-01-20","value":16.975438,"marketCap":55260014662},{"date":"2023-01-27","value":17.465546,"marketCap":56847910470},{"date":"2023-02-03","value":17.079016,"marketCap":55762434820},{"date":"2023-02-10","value":16.579721,"marketCap":53777565060},{"date":"2023-02-17","value":16.561155,"marketCap":53244131312},{"date":"2023-02-24","value":16.68343,"marketCap":48778174352},{"date":"2023-03-03","value":18.093429,"marketCap":53281347620},{"date":"2023-03-10","value":17.488973,"marketCap":51377113194},{"date":"2023-03-17","value":18.034207,"marketCap":53262739466},{"date":"2023-03-24","value":18.724857,"marketCap":55452298920},{"date":"2023-03-31","value":18.528369,"marketCap":54856837992},{"date":"2023-04-06","value":18.586016,"marketCap":54974689634},{"date":"2023-04-14","value":18.867213,"marketCap":55861678308},{"date":"2023-04-21","value":19.14093,"marketCap":56643220776},{"date":"2023-04-28","value":18.695458,"marketCap":54912662454},{"date":"2023-05-05","value":18.874795,"marketCap":55543697891},{"date":"2023-05-12","value":18.886647,"marketCap":55281020792},{"date":"2023-05-19","value":18.844975,"marketCap":54436701547},{"date":"2023-05-26","value":16.712702,"marketCap":53617399168},{"date":"2023-06-02","value":16.773032,"marketCap":53648670252},{"date":"2023-06-09","value":18.065204,"marketCap":57663877328},{"date":"2023-06-16","value":19.287741,"marketCap":61378882006},{"date":"2023-06-23","value":18.690263,"marketCap":59089838720},{"date":"2023-06-30","value":19.579831,"marketCap":61285068757},{"date":"2023-07-07","value":19.13692,"marketCap":59902886882},{"date":"2023-07-14","value":20.678758,"marketCap":65638003531},{"date":"2023-07-21","value":20.266067,"marketCap":64099466240},{"date":"2023-07-28","value":21.149897,"marketCap":66920117941},{"date":"2023-08-04","value":21.496731,"marketCap":68089656450},{"date":"2023-08-11","value":21.328752,"marketCap":67076473356},{"date":"2023-08-18","value":20.379033,"marketCap":63442773494},{"date":"2023-08-25","value":17.077562,"marketCap":61660321755},{"date":"2023-09-01","value":18.313839,"marketCap":64718633687},{"date":"2023-09-08","value":17.501257,"marketCap":61253797674},{"date":"2023-09-15","value":18.056078,"marketCap":63642908426},{"date":"2023-09-22","value":17.24798,"marketCap":60540816978},{"date":"2023-09-29","value":17.548215,"marketCap":61647813321},{"date":"2023-10-06","value":17.665229,"marketCap":62060591619},{"date":"2023-10-13","value":19.086586,"marketCap":67057710706},{"date":"2023-10-20","value":18.32695,"marketCap":64262075873},{"date":"2023-10-27","value":18.746124,"marketCap":65719308348},{"date":"2023-11-03","value":19.579957,"marketCap":68646281730},{"date":"2023-11-10","value":20.062237,"marketCap":70653885269},{"date":"2023-11-17","value":18.995731,"marketCap":70266123838},{"date":"2023-11-24","value":19.254157,"marketCap":72179914126},{"date":"2023-12-01","value":18.906996,"marketCap":70972850317},{"date":"2023-12-08","value":17.477141,"marketCap":65519173415},{"date":"2023-12-15","value":17.315978,"marketCap":65319038483},{"date":"2023-12-21","value":17.003112,"marketCap":63830534925},{"date":"2024-01-05","value":15.994916,"marketCap":59959174831},{"date":"2024-01-12","value":15.078252,"marketCap":56550626768},{"date":"2024-01-19","value":15.027177,"marketCap":55937713538},{"date":"2024-01-26","value":17.256305,"marketCap":64731142120},{"date":"2024-02-02","value":16.915394,"marketCap":63105045796},{"date":"2024-02-09","value":17.492842,"marketCap":65475393899},{"date":"2024-02-16","value":18.037003,"marketCap":67414201054},{"date":"2024-02-23","value":18.279281,"marketCap":68070893800},{"date":"2024-03-01","value":16.49658,"marketCap":67495505870},{"date":"2024-03-08","value":16.187987,"marketCap":66207137245},{"date":"2024-03-15","value":16.446107,"marketCap":67251591422},{"date":"2024-03-22","value":16.353069,"marketCap":66820050474},{"date":"2024-03-28","value":15.932211,"marketCap":64849972236},{"date":"2024-04-05","value":14.775881,"marketCap":60084259164},{"date":"2024-04-12","value":14.9486,"marketCap":60759714560},{"date":"2024-04-19","value":14.235262,"marketCap":57851503827},{"date":"2024-04-26","value":14.497381,"marketCap":58864686921},{"date":"2024-05-03","value":15.693118,"marketCap":63772653000},{"date":"2024-05-10","value":15.580676,"marketCap":63476185891},{"date":"2024-05-17","value":16.483045,"marketCap":67162689935},{"date":"2024-05-24","value":14.59578,"marketCap":61059334464},{"date":"2024-05-31","value":13.967018,"marketCap":58429800111},{"date":"2024-06-07","value":14.472159,"marketCap":60517959744},{"date":"2024-06-14","value":14.227922,"marketCap":59441655242},{"date":"2024-06-21","value":14.13765,"marketCap":58990509642},{"date":"2024-06-28","value":14.853493,"marketCap":61910066166},{"date":"2024-07-05","value":14.835316,"marketCap":61819837046},{"date":"2024-07-12","value":14.177175,"marketCap":59177412819},{"date":"2024-07-15","value":14.334117,"marketCap":59860576156},{"date":"2024-08-02","value":14.035965,"marketCap":58713377345},{"date":"2024-08-09","value":13.676771,"marketCap":57753081711},{"date":"2024-08-16","value":13.746782,"marketCap":58049548819},{"date":"2024-08-23","value":13.145396,"marketCap":53009607976},{"date":"2024-08-30","value":12.786375,"marketCap":51901078788},{"date":"2024-09-06","value":12.465155,"marketCap":50637871108},{"date":"2024-09-13","value":12.288138,"marketCap":49742024846},{"date":"2024-09-20","value":12.56227,"marketCap":51211470514},{"date":"2024-09-27","value":14.291867,"marketCap":58732712156},{"date":"2024-10-04","value":15.95912,"marketCap":65390332222},{"date":"2024-10-11","value":13.951853,"marketCap":56770228797},{"date":"2024-10-18","value":12.70198,"marketCap":51385483817},{"date":"2024-10-25","value":12.695779,"marketCap":51379887315.11},{"date":"2024-10-31","value":12.676987,"marketCap":51314645862.84},{"date":"2024-11-08","value":12.282146,"marketCap":49506335877.56},{"date":"2024-11-15","value":14.588983,"marketCap":55487694647.2},{"date":"2024-11-22","value":14.857317,"marketCap":56472360662.23},{"date":"2024-11-29","value":14.649292,"marketCap":55639387714.88},{"date":"2024-12-06","value":15.546993,"marketCap":58925300488.31},{"date":"2024-12-13","value":16.103201,"marketCap":60966215291.16},{"date":"2024-12-20","value":15.713048,"marketCap":59251036276.39},{"date":"2024-12-27","value":15.615204,"marketCap":58868368027.35},{"date":"2025-01-03","value":15.006276,"marketCap":56562670455.07},{"date":"2025-01-10","value":16.188964,"marketCap":60748398439.58},{"date":"2025-01-17","value":16.958793,"marketCap":63637149543.73},{"date":"2025-01-24","value":17.357254,"marketCap":65528271239.34},{"date":"2025-01-31","value":17.549333,"marketCap":66589670981.46},{"date":"2025-02-07","value":17.858338,"marketCap":67414448398.95},{"date":"2025-02-14","value":18.130181,"marketCap":68397473880.83},{"date":"2025-02-21","value":16.200397,"marketCap":66310116167.3},{"date":"2025-02-28","value":15.725711,"marketCap":64152314706.84},{"date":"2025-03-07","value":16.350856,"marketCap":67006308949.43}]},{"symbol":"RBLX","name":"Roblox Corporation","items":[{"date":"2021-03-12","value":-151.518512,"marketCap":38372669225},{"date":"2021-03-19","value":-153.257605,"marketCap":38813101584},{"date":"2021-03-26","value":-154.279323,"marketCap":39071855594},{"date":"2021-04-01","value":-146.388186,"marketCap":37073393768},{"date":"2021-04-09","value":-156.148848,"marketCap":39545320379},{"date":"2021-04-16","value":-164.887792,"marketCap":41758492980},{"date":"2021-04-23","value":-156.040155,"marketCap":39517793357},{"date":"2021-04-30","value":-162.061766,"marketCap":41042790398},{"date":"2021-05-07","value":-147.605552,"marketCap":37381696419},{"date":"2021-05-14","value":-305.48829,"marketCap":40429542299},{"date":"2021-05-21","value":-355.218942,"marketCap":47011095697},{"date":"2021-05-28","value":-403.744003,"marketCap":53433096285},{"date":"2021-06-04","value":-428.716971,"marketCap":56738118770},{"date":"2021-06-11","value":-399.653603,"marketCap":52891756395},{"date":"2021-06-18","value":-349.363212,"marketCap":46236124907},{"date":"2021-06-25","value":-374.594521,"marketCap":49575337281},{"date":"2021-07-02","value":-371.149974,"marketCap":49119472110},{"date":"2021-07-09","value":-371.408315,"marketCap":49153661998},{"date":"2021-07-16","value":-333.948863,"marketCap":44196128270},{"date":"2021-07-23","value":-352.334134,"marketCap":46629308617},{"date":"2021-07-30","value":-331.451566,"marketCap":43865626021},{"date":"2021-08-06","value":-335.498909,"marketCap":44401267596},{"date":"2021-08-13","value":-361.505241,"marketCap":47843049633},{"date":"2021-08-20","value":-124.717648,"marketCap":47605349746},{"date":"2021-08-27","value":-128.680526,"marketCap":49118000100},{"date":"2021-09-03","value":-124.868328,"marketCap":47662864968},{"date":"2021-09-10","value":-132.417384,"marketCap":50544377620},{"date":"2021-09-17","value":-121.764324,"marketCap":46478051383},{"date":"2021-09-24","value":-125.395707,"marketCap":47864168247},{"date":"2021-10-01","value":-113.89884,"marketCap":43475756763},{"date":"2021-10-08","value":-106.138832,"marketCap":40513722799},{"date":"2021-10-15","value":-115.39057,"marketCap":44045157467},{"date":"2021-10-22","value":-126.540873,"marketCap":48301283939},{"date":"2021-10-29","value":-126.601145,"marketCap":48324290028},{"date":"2021-11-05","value":-117.515155,"marketCap":44856122105},{"date":"2021-11-12","value":-152.965012,"marketCap":62271138473},{"date":"2021-11-19","value":-191.554623,"marketCap":77980737824},{"date":"2021-11-26","value":-174.392626,"marketCap":70994191613},{"date":"2021-12-03","value":-161.794838,"marketCap":65865707816},{"date":"2021-12-10","value":-164.78077,"marketCap":67081262667},{"date":"2021-12-17","value":-145.599714,"marketCap":59272769843},{"date":"2021-12-23","value":-144.775028,"marketCap":58937045170},{"date":"2021-12-31","value":-146.680337,"marketCap":59712684931},{"date":"2022-01-07","value":-119.963358,"marketCap":48836363199},{"date":"2022-01-14","value":-112.398998,"marketCap":45756957579},{"date":"2022-01-21","value":-98.009651,"marketCap":39899140871},{"date":"2022-01-28","value":-82.724525,"marketCap":33676657709},{"date":"2022-02-04","value":-90.630134,"marketCap":36894983884},{"date":"2022-02-11","value":-94.995282,"marketCap":38672009308},{"date":"2022-02-18","value":-59.249079,"marketCap":29129869175},{"date":"2022-02-25","value":-59.833818,"marketCap":29417356618},{"date":"2022-03-04","value":-50.556887,"marketCap":24856343884},{"date":"2022-03-11","value":-46.91067,"marketCap":23063677796},{"date":"2022-03-18","value":-59.319762,"marketCap":29164620088},{"date":"2022-03-25","value":-56.271285,"marketCap":27665833687},{"date":"2022-04-01","value":-55.01603,"marketCap":27048686345},{"date":"2022-04-08","value":-51.89487,"marketCap":25514164738},{"date":"2022-04-14","value":-51.003868,"marketCap":25076102512},{"date":"2022-04-22","value":-41.359369,"marketCap":20334374913},{"date":"2022-04-29","value":-36.904357,"marketCap":18144063787},{"date":"2022-05-06","value":-33.484834,"marketCap":16462852003},{"date":"2022-05-13","value":-37.782514,"marketCap":19557589398},{"date":"2022-05-20","value":-36.21254,"marketCap":18744914315},{"date":"2022-05-27","value":-36.453193,"marketCap":18869484948},{"date":"2022-06-03","value":-34.378994,"marketCap":17795804730},{"date":"2022-06-10","value":-31.812029,"marketCap":16467051310},{"date":"2022-06-17","value":-30.792119,"marketCap":15939109103},{"date":"2022-06-24","value":-41.736098,"marketCap":21604106942},{"date":"2022-07-01","value":-40.189044,"marketCap":20803295729},{"date":"2022-07-08","value":-47.271116,"marketCap":24469231503},{"date":"2022-07-15","value":-45.575086,"marketCap":23591305137},{"date":"2022-07-22","value":-45.151078,"marketCap":23371823545},{"date":"2022-07-29","value":-49.19634,"marketCap":25465796568},{"date":"2022-08-05","value":-56.427388,"marketCap":29208847496},{"date":"2022-08-12","value":-55.104264,"marketCap":30524566271},{"date":"2022-08-19","value":-45.979472,"marketCap":25469960673},{"date":"2022-08-26","value":-42.618273,"marketCap":23608051645},{"date":"2022-09-02","value":-40.873036,"marketCap":22641291189},{"date":"2022-09-09","value":-49.049798,"marketCap":27170742958},{"date":"2022-09-16","value":-42.553635,"marketCap":23572245703},{"date":"2022-09-23","value":-38.287498,"marketCap":21209053475},{"date":"2022-09-30","value":-38.610691,"marketCap":21388083189},{"date":"2022-10-07","value":-37.511837,"marketCap":20779382161},{"date":"2022-10-14","value":-38.309045,"marketCap":21220988789},{"date":"2022-10-21","value":-46.119522,"marketCap":25547540216},{"date":"2022-10-28","value":-49.319124,"marketCap":27319934386},{"date":"2022-11-04","value":-43.717127,"marketCap":24216752674},{"date":"2022-11-11","value":-28.382287,"marketCap":22073983183},{"date":"2022-11-18","value":-24.50425,"marketCap":19057886406},{"date":"2022-11-25","value":-24.535151,"marketCap":19081919050},{"date":"2022-12-02","value":-26.257864,"marketCap":20421738933},{"date":"2022-12-09","value":-24.450174,"marketCap":19015829280},{"date":"2022-12-16","value":-21.336929,"marketCap":16594540433},{"date":"2022-12-23","value":-20.664839,"marketCap":16071830434},{"date":"2022-12-30","value":-21.985843,"marketCap":17099225949},{"date":"2023-01-06","value":-22.310301,"marketCap":17351568708},{"date":"2023-01-13","value":-25.655301,"marketCap":19953102382},{"date":"2023-01-20","value":-27.331663,"marketCap":21256873299},{"date":"2023-01-27","value":-29.16253,"marketCap":22680807435},{"date":"2023-02-03","value":-29.772818,"marketCap":23155452147},{"date":"2023-02-10","value":-26.899054,"marketCap":20920416288},{"date":"2023-02-17","value":-26.741665,"marketCap":24719085465},{"date":"2023-02-24","value":-24.177395,"marketCap":22348762201},{"date":"2023-03-03","value":-27.082836,"marketCap":25034452325},{"date":"2023-03-10","value":-26.218699,"marketCap":24235673571},{"date":"2023-03-17","value":-28.601622,"marketCap":26438366499},{"date":"2023-03-24","value":-28.431413,"marketCap":26281031290},{"date":"2023-03-31","value":-29.446119,"marketCap":27218991191},{"date":"2023-04-06","value":-29.714525,"marketCap":27467096713},{"date":"2023-04-14","value":-30.179829,"marketCap":27897208037},{"date":"2023-04-21","value":-27.280717,"marketCap":25217366827},{"date":"2023-04-28","value":-23.470265,"marketCap":21695115397},{"date":"2023-05-05","value":-22.770252,"marketCap":21048046676},{"date":"2023-05-12","value":-23.57867,"marketCap":24344434497},{"date":"2023-05-19","value":-24.883212,"marketCap":25691344327},{"date":"2023-05-26","value":-23.369045,"marketCap":24128001292},{"date":"2023-06-02","value":-24.918701,"marketCap":25727985179},{"date":"2023-06-09","value":-22.990503,"marketCap":23737165533},{"date":"2023-06-16","value":-24.031493,"marketCap":24811963869},{"date":"2023-06-23","value":-23.1502,"marketCap":23902049369},{"date":"2023-06-30","value":-22.913612,"marketCap":23657777020},{"date":"2023-07-07","value":-23.647036,"marketCap":24415021302},{"date":"2023-07-14","value":-26.202194,"marketCap":27053162673},{"date":"2023-07-21","value":-24.273996,"marketCap":25062343027},{"date":"2023-07-28","value":-22.42269,"marketCap":23150911895},{"date":"2023-08-04","value":-21.69518,"marketCap":22399774421},{"date":"2023-08-11","value":-16.578066,"marketCap":18879333801},{"date":"2023-08-18","value":-15.083278,"marketCap":17177048231},{"date":"2023-08-25","value":-14.379211,"marketCap":16375247057},{"date":"2023-09-01","value":-15.321578,"marketCap":17448427090},{"date":"2023-09-08","value":-15.592373,"marketCap":17756812157},{"date":"2023-09-15","value":-15.029119,"marketCap":17115371218},{"date":"2023-09-22","value":-13.70764,"marketCap":15610452091},{"date":"2023-09-29","value":-15.072446,"marketCap":17164712829},{"date":"2023-10-06","value":-16.15021,"marketCap":18392085395},{"date":"2023-10-13","value":-17.130488,"marketCap":19508439338},{"date":"2023-10-20","value":-17.152151,"marketCap":19533110143},{"date":"2023-10-27","value":-16.545571,"marketCap":18842327593},{"date":"2023-11-03","value":-18.175756,"marketCap":20698805697},{"date":"2023-11-10","value":-21.224955,"marketCap":23733192773},{"date":"2023-11-17","value":-21.397878,"marketCap":23926551243},{"date":"2023-11-24","value":-21.275159,"marketCap":23789329103},{"date":"2023-12-01","value":-21.927805,"marketCap":24519101391},{"date":"2023-12-08","value":-22.234605,"marketCap":24862156740},{"date":"2023-12-15","value":-24.834034,"marketCap":27768771150},{"date":"2023-12-22","value":-24.811721,"marketCap":27743821671},{"date":"2023-12-29","value":-25.899465,"marketCap":28960108817},{"date":"2024-01-05","value":-23.796494,"marketCap":26608620334},{"date":"2024-01-12","value":-23.673774,"marketCap":26471398195},{"date":"2024-01-19","value":-21.693522,"marketCap":24257131852},{"date":"2024-01-26","value":-23.049018,"marketCap":25772812757},{"date":"2024-02-02","value":-21.938961,"marketCap":24531576131},{"date":"2024-02-09","value":-24.587002,"marketCap":28322898519},{"date":"2024-02-16","value":-24.351379,"marketCap":28051473372},{"date":"2024-02-23","value":-23.254369,"marketCap":26787777122},{"date":"2024-03-01","value":-21.878079,"marketCap":25202365177},{"date":"2024-03-08","value":-21.99871,"marketCap":25341325587},{"date":"2024-03-15","value":-22.289321,"marketCap":25676093846},{"date":"2024-03-22","value":-20.666285,"marketCap":23806444700},{"date":"2024-03-28","value":-20.770467,"marketCap":23926455963},{"date":"2024-04-05","value":-20.178278,"marketCap":23244286680},{"date":"2024-04-12","value":-21.790119,"marketCap":25101040395},{"date":"2024-04-19","value":-19.742689,"marketCap":22742511989},{"date":"2024-04-26","value":-19.731582,"marketCap":22729717327},{"date":"2024-05-03","value":-20.736766,"marketCap":23887634252},{"date":"2024-05-10","value":-16.866657,"marketCap":19468119900},{"date":"2024-05-17","value":-18.164092,"marketCap":20965667584},{"date":"2024-05-24","value":-17.726069,"marketCap":20460085246},{"date":"2024-05-31","value":-18.380332,"marketCap":21215258865},{"date":"2024-06-07","value":-19.760936,"marketCap":22808803196},{"date":"2024-06-14","value":-19.694401,"marketCap":22732005879},{"date":"2024-06-21","value":-19.882917,"marketCap":22949598277},{"date":"2024-06-28","value":-20.636982,"marketCap":23819967872},{"date":"2024-07-05","value":-20.941934,"marketCap":24171955576},{"date":"2024-07-12","value":-21.357779,"marketCap":24651938808},{"date":"2024-07-15","value":-22.472243,"marketCap":25938293870},{"date":"2024-08-02","value":-23.317387,"marketCap":25120823480},{"date":"2024-08-09","value":-22.32863,"marketCap":24055592990},{"date":"2024-08-16","value":-24.329015,"marketCap":26210694541},{"date":"2024-08-23","value":-26.047064,"marketCap":28061622600},{"date":"2024-08-30","value":-26.173215,"marketCap":28197529905},{"date":"2024-09-06","value":-26.257315,"marketCap":28288134775},{"date":"2024-09-13","value":-27.278533,"marketCap":29388336768},{"date":"2024-09-20","value":-27.813171,"marketCap":29964324870},{"date":"2024-09-27","value":-26.954146,"marketCap":29038860841},{"date":"2024-10-04","value":-25.338219,"marketCap":27297952981},{"date":"2024-10-11","value":-24.86966,"marketCap":26793154420},{"date":"2024-10-18","value":-23.944557,"marketCap":25796500849},{"date":"2024-10-25","value":-25.097933,"marketCap":27039081924},{"date":"2024-10-31","value":-25.914907,"marketCap":27919243519},{"date":"2024-11-08","value":-33.527436,"marketCap":34852071085},{"date":"2024-11-15","value":-33.287548,"marketCap":34602705862},{"date":"2024-11-22","value":-31.153812,"marketCap":32384667823},{"date":"2024-11-29","value":-31.646213,"marketCap":32896522755},{"date":"2024-12-06","value":-37.207815,"marketCap":38677858591},{"date":"2024-12-13","value":-37.630775,"marketCap":39117528853},{"date":"2024-12-20","value":-37.188877,"marketCap":38658171863},{"date":"2024-12-27","value":-37.832785,"marketCap":39327520620},{"date":"2025-01-03","value":-37.144687,"marketCap":38612236164},{"date":"2025-01-10","value":-39.171105,"marketCap":40718716077},{"date":"2025-01-17","value":-41.197523,"marketCap":42825195990},{"date":"2025-01-24","value":-42.365396,"marketCap":44039210893},{"date":"2025-01-31","value":-45.060974,"marketCap":46841288535},{"date":"2025-02-07","value":-47.819979,"marketCap":44730043280},{"date":"2025-02-14","value":-46.687176,"marketCap":43670437070},{"date":"2025-02-21","value":-44.815589,"marketCap":41919785057},{"date":"2025-02-28","value":-43.110571,"marketCap":40324938093},{"date":"2025-03-07","value":-41.783653,"marketCap":39083760121}]}],"industryCompare":{"bkCode":"BK4085","name":"Interactive Home Entertainment","current":224.242862,"rank":5,"totalCount":26,"items":[{"symbol":"EA","name":"Electronic Arts","value":33.984634,"marketCap":35649880683},{"symbol":"GIGM","name":"GigaMedia","value":-4.457629,"marketCap":17166331},{"symbol":"SOHU","name":"Sohu.com","value":-4.539835,"marketCap":455204697},{"symbol":"TTWO","name":"Take-Two","value":-10.035879,"marketCap":36688162406},{"symbol":"NTES","name":"NetEase","value":16.350855979268292,"marketCap":67006308949.43},{"symbol":"VS","name":"Versus Systems Inc.","value":-0.666578,"marketCap":6014845},{"symbol":"GRVY","name":"Gravity Co Ltd","value":6.756118599999999,"marketCap":389972268},{"symbol":"RBLX","name":"Roblox Corporation","value":-41.783653,"marketCap":39083760121},{"symbol":"MYPS","name":"Playstudios, Inc.","value":-7.298182,"marketCap":190767177},{"symbol":"SKLZ","name":"Skillz Inc","value":-2.596092,"marketCap":96847210},{"symbol":"SE","name":"Sea Ltd","value":179.868635,"marketCap":79919411974},{"symbol":"HUYA","name":"Huya Inc.","value":-44.995214523600005,"marketCap":935835656},{"symbol":"DDI","name":"DoubleDown Interactive","value":4.008067,"marketCap":497080467},{"symbol":"PLTK","name":"Playtika Holding Corp.","value":11.430856,"marketCap":1854084845},{"symbol":"BHAT","name":"Blue Hat Interactive Entertainment Technology","value":-1.11083,"marketCap":18024466},{"symbol":"TRUG","name":"TRUGOLF INC","value":-1.595026,"marketCap":8298265},{"symbol":"DOYU","name":"DouYu","value":-8.892113472,"marketCap":240430362},{"symbol":"IH","name":"iHuman","value":7.6851879192000006,"marketCap":111753823},{"symbol":"MSGM","name":"Motorsport Games Inc.","value":0.835683,"marketCap":4297803},{"symbol":"GDEV","name":"GDEV Inc","value":8.300689,"marketCap":323560849},{"symbol":"GXAI","name":"Gaxos.ai","value":-1.975973,"marketCap":6692140},{"symbol":"SNAL","name":"Snail Inc.","value":19.372313,"marketCap":60234990},{"symbol":"GMGI","name":"Golden Matrix Group, Inc.","value":27.051078,"marketCap":426997397},{"symbol":"GMHS","name":"Gamehaus Holdings Inc","value":11.04065,"marketCap":91067940},{"symbol":"GCL","name":"GCL GLOBAL HOLDINGS LTD","value":-758.752003,"marketCap":269656668},{"symbol":"GCLWW","name":"GCL GLOBAL HOLDINGS LTD C/WTS 13/02/2030 (TO PUR COM)","value":-758.752003,"marketCap":269656668}]}}}}