HK StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

POWER ASSETS

53.600

+0.000

Volume:2.11M

Turnover:113.15M

Market Cap:114.23B

PE:19.03

High:54.200

Open:53.600

Low:53.200

Close:53.600

Loading ...

Overview Company News Filings

Company Profile

Company Name:

POWER ASSETS

Exchange:

- -

Establishment Date:

1889

Employees:

Office Location:

Cheung Kong Center,Unit 2005,20th Floor,2 Queen’s Road,Central,Hong Kong

Website:

- -

Zip Code:

- -

Phone:

852 6316 3991

Fax:

852 2521 1580

Introduction:

- -

Directors

Name

Position

HUNTER Andrew John

Chairman of the Board,Executive Director

CHAN Loi Shun

Executive Director

CAI Zhao Zhong

Executive Director

MCGEE Neil Douglas

Executive Director

CHENG Cho Ying, Francis

Executive Director

IP Yuk Keung

Independent Director

WU Ting Yuk Anthony

Independent Director

GAO Bao Hua

Independent Director

BRADLEY, Stephen Edward

Independent Director

Kwan Chi Kin, Anthony

Independent Director

Li Tzar Kuoi Victor

Director

LIANG Kuang Shun

Director

Shareholders

Name

Position

CAI Zhao Zhong

CEO

FENG Zhao Tang

General Manager

CHEN Ji Han

CFO

WU Wei Chang

Corporate Secretary,Advisor

GUO Zi Hui

Other Senior Executives

BAI De Qi

Other Senior Executives

YU Jia Min

Other Senior Executives

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/00006/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00006"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00006\",,,,,undefined,":{"symbol":"00006","market":"HK","secType":"STK","nameCN":"POWER ASSETS","latestPrice":53.6,"timestamp":1741233094056,"preClose":53.6,"halted":0,"volume":2105515,"delay":0,"changeRate":0,"change":0,"floatShares":2131105154,"shares":2131105154,"eps":2.838902,"lyrEps":2.816848,"pbRate":1.32,"amount":113151845,"amplitude":0.018657,"volumeRatio":0.873712,"dividePrice":2.82,"prevYearClose":54.2,"fiveDayClose":52.5,"twentyDayClose":49.9,"impliedVol":0.2084,"impliedVolPercentile":0.7265},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00006\",,,,,undefined,":{"symbol":"00006","floatShares":2131105154,"roa":"0.58%","roe":"6.92%","lyrEps":2.816848,"volumeRatio":0.873712,"shares":2131105154,"dividePrice":2.82,"high":54.2,"amplitude":0.018657,"preClose":53.6,"low":53.2,"week52Low":40.118,"pbRate":"1.32","psRate":"110.79","week52High":55.35,"institutionHeld":0,"latestPrice":53.6,"committee":0.325,"eps":2.816848,"divideRate":0.052612,"volume":2105515,"delay":0,"ttmEps":2.838902,"open":53.6,"prevYearClose":54.2,"prevWeekClose":52.7,"prevMonthClose":52.7,"prevQuarterClose":54.2,"fiveDayClose":52.5,"twentyDayClose":49.9,"sixtyDayClose":51.2},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00006\",params:#limit:5,,,undefined,":[{"date":"2024-09-11","symbol":"00006","amount":0.78,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-09-12","defaultRemindTime":1726018200000,"name":"电能实业","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-24","payableDate":"2024-09-12","currency":"HKD","dateTimestamp":1725984000000,"payDate":"2024-09-24"},{"date":"2024-08-14","symbol":"00006","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1723599000000,"name":null,"time":"","dateTimestamp":1723564800000,"actualEps":null},{"date":"2024-05-27","symbol":"00006","amount":2.04,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-05-28","name":"电能实业","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-06-11","payableDate":"2024-05-28","currency":"HKD","dateTimestamp":1716739200000,"payDate":"2024-06-11"},{"date":"2024-03-20","symbol":"00006","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1710898200000,"name":null,"time":"","dateTimestamp":1710864000000,"actualEps":null},{"date":"2023-08-31","symbol":"00006","amount":0.78,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2023-09-01","defaultRemindTime":1693445400000,"name":"电能实业","recordDate":"2023-09-12","payableDate":"2023-09-01","currency":"HKD","dateTimestamp":1693411200000,"payDate":"2023-09-12"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00006\",market:\"HK\",,,undefined,":[{"executeDate":"2015-05-19","recordDate":"2015-05-20","paymentDate":"2015-06-01","value":2.01,"currency":"HKD"},{"executeDate":"2015-08-21","recordDate":"2015-08-24","paymentDate":"2015-09-02","value":0.68,"currency":"HKD"},{"executeDate":"2016-05-17","recordDate":"2016-05-18","paymentDate":"2016-05-27","value":2.02,"currency":"HKD"},{"executeDate":"2016-08-26","recordDate":"2016-08-29","paymentDate":"2016-09-07","value":0.7,"currency":"JPY"},{"executeDate":"2017-02-14","recordDate":"2017-02-15","paymentDate":"2017-02-28","value":5,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00006\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.2222,"buy":0.6667,"hold":0.1111,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.6667,"analysts":9,"updateTime":1735660800000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00006\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00006","date":"2025-03-05","current":18.880535,"percent":0.973706,"low":11.684697,"twenty":14.428466,"median":15.957551,"eighty":17.402369,"high":19.507618,"avg":15.933614,"sd":1.621481,"marketCap":114227236254},"quantilePoints":[{"date":"2020-03-06","current":16.400546,"twenty":16.418071,"median":16.648818,"eighty":16.850357,"marketCap":119838791872},{"date":"2020-03-13","current":15.276021,"twenty":16.324604,"median":16.648818,"eighty":16.818227,"marketCap":111621884504},{"date":"2020-03-20","current":13.408347,"twenty":16.169799,"median":16.561193,"eighty":16.809465,"marketCap":95614922099},{"date":"2020-03-27","current":13.842322,"twenty":16.114304,"median":16.51738,"eighty":16.809465,"marketCap":98709601497},{"date":"2020-04-03","current":14.141616,"twenty":15.001039,"median":16.473567,"eighty":16.797781,"marketCap":100843863151},{"date":"2020-04-09","current":15.11432,"twenty":14.896984,"median":16.451661,"eighty":16.774414,"marketCap":107780213527},{"date":"2020-04-17","current":15.353754,"twenty":14.925519,"median":16.444359,"eighty":16.751048,"marketCap":109487622850},{"date":"2020-04-24","current":15.368719,"twenty":15.08439,"median":16.400546,"eighty":16.721839,"marketCap":109594335932},{"date":"2020-04-29","current":15.518366,"twenty":15.102348,"median":16.327525,"eighty":16.721839,"marketCap":110661466759},{"date":"2020-05-08","current":15.08439,"twenty":15.08439,"median":16.210691,"eighty":16.721839,"marketCap":107566787361},{"date":"2020-05-15","current":15.099355,"twenty":15.08439,"median":16.152274,"eighty":16.713077,"marketCap":107673500444},{"date":"2020-05-22","current":13.243736,"twenty":14.911251,"median":16.123066,"eighty":16.698473,"marketCap":94441078189},{"date":"2020-05-29","current":12.914513,"twenty":14.354114,"median":15.784927,"eighty":16.675106,"marketCap":92093390370},{"date":"2020-06-05","current":13.348488,"twenty":14.006934,"median":15.518366,"eighty":16.65466,"marketCap":95188069768},{"date":"2020-06-12","current":13.2587,"twenty":13.713626,"median":15.488436,"eighty":16.648818,"marketCap":94547791272},{"date":"2020-06-19","current":13.198842,"twenty":13.614859,"median":15.368719,"eighty":16.648818,"marketCap":94120938941},{"date":"2020-06-26","current":12.974371,"twenty":13.39039,"median":15.33879,"eighty":16.648818,"marketCap":92520242700},{"date":"2020-07-03","current":13.064159,"twenty":13.324545,"median":15.276021,"eighty":16.648818,"marketCap":93160521197},{"date":"2020-07-10","current":12.914513,"twenty":13.261693,"median":15.144249,"eighty":16.645897,"marketCap":92093390370},{"date":"2020-07-17","current":12.764866,"twenty":13.198842,"median":15.11432,"eighty":16.622531,"marketCap":91026259543},{"date":"2020-07-24","current":12.675078,"twenty":13.112046,"median":15.106837,"eighty":16.569955,"marketCap":90385981046},{"date":"2020-07-31","current":12.914513,"twenty":13.094089,"median":15.08439,"eighty":16.543668,"marketCap":92093390370},{"date":"2020-08-07","current":12.779831,"twenty":13.03423,"median":15.046979,"eighty":16.529063,"marketCap":91132972625},{"date":"2020-08-14","current":13.273665,"twenty":13.022258,"median":14.925519,"eighty":16.51738,"marketCap":94654504354},{"date":"2020-08-21","current":13.109053,"twenty":13.03423,"median":14.745236,"eighty":16.508617,"marketCap":93480660445},{"date":"2020-08-28","current":16.915605,"twenty":13.037223,"median":14.925519,"eighty":16.569955,"marketCap":94761217437},{"date":"2020-09-04","current":16.248886,"twenty":13.052188,"median":15.046979,"eighty":16.645897,"marketCap":91026259543},{"date":"2020-09-11","current":15.906002,"twenty":13.064159,"median":15.08439,"eighty":16.622531,"marketCap":89105424054},{"date":"2020-09-18","current":15.963149,"twenty":13.070145,"median":15.106837,"eighty":16.569955,"marketCap":89425563302},{"date":"2020-09-25","current":15.829806,"twenty":13.094089,"median":15.11432,"eighty":16.543668,"marketCap":88678571723},{"date":"2020-09-30","current":15.467873,"twenty":13.094089,"median":15.136767,"eighty":16.534905,"marketCap":86651023152},{"date":"2020-10-09","current":15.620266,"twenty":13.094089,"median":15.263966,"eighty":16.520301,"marketCap":87504727814},{"date":"2020-10-16","current":15.658364,"twenty":13.10606,"median":15.33879,"eighty":16.51738,"marketCap":87718153979},{"date":"2020-10-23","current":15.486922,"twenty":13.109053,"median":15.368719,"eighty":16.48233,"marketCap":86757736235},{"date":"2020-10-30","current":15.182136,"twenty":13.109053,"median":15.353754,"eighty":16.473567,"marketCap":85050326911},{"date":"2020-11-06","current":15.467873,"twenty":13.109053,"median":15.346272,"eighty":16.464805,"marketCap":86651023152},{"date":"2020-11-13","current":15.73456,"twenty":13.118032,"median":15.368719,"eighty":16.450201,"marketCap":88145006310},{"date":"2020-11-20","current":15.639315,"twenty":13.132997,"median":15.391676,"eighty":16.444359,"marketCap":87611440896},{"date":"2020-11-27","current":15.696462,"twenty":13.138983,"median":15.467873,"eighty":16.444359,"marketCap":87931580144},{"date":"2020-12-04","current":15.715511,"twenty":13.165919,"median":15.480197,"eighty":16.444359,"marketCap":88038293227},{"date":"2020-12-11","current":15.677413,"twenty":13.192856,"median":15.486922,"eighty":16.418071,"marketCap":87824867062},{"date":"2020-12-18","current":15.467873,"twenty":13.198842,"median":15.486922,"eighty":16.365496,"marketCap":86651023152},{"date":"2020-12-24","current":15.52502,"twenty":13.198842,"median":15.480197,"eighty":16.330446,"marketCap":86971162400},{"date":"2020-12-31","current":16.001248,"twenty":13.207821,"median":15.486922,"eighty":16.312921,"marketCap":89638989468},{"date":"2021-01-08","current":15.829806,"twenty":15.806947,"median":15.982199,"eighty":16.100303,"marketCap":88678571723},{"date":"2021-01-15","current":15.601216,"twenty":15.688842,"median":15.801232,"eighty":16.001248,"marketCap":87398014731},{"date":"2021-01-22","current":15.753609,"twenty":15.688842,"median":15.772658,"eighty":15.989819,"marketCap":88251719392},{"date":"2021-01-29","current":15.73456,"twenty":15.677413,"median":15.753609,"eighty":15.925051,"marketCap":88145006310},{"date":"2021-02-05","current":15.810757,"twenty":15.688842,"median":15.772658,"eighty":15.925051,"marketCap":88571858641},{"date":"2021-02-11","current":15.753609,"twenty":15.696462,"median":15.753609,"eighty":15.909812,"marketCap":88251719392},{"date":"2021-02-19","current":15.867904,"twenty":15.700272,"median":15.772658,"eighty":15.883143,"marketCap":88891997889},{"date":"2021-02-26","current":16.420328,"twenty":15.715511,"median":15.801233,"eighty":15.974579,"marketCap":91986677287},{"date":"2021-03-05","current":16.439377,"twenty":15.715511,"median":15.829806,"eighty":16.222217,"marketCap":92093390370},{"date":"2021-03-12","current":16.972752,"twenty":15.719321,"median":15.848855,"eighty":16.401279,"marketCap":95081356685},{"date":"2021-03-19","current":15.714598,"twenty":15.715511,"median":15.848855,"eighty":16.435567,"marketCap":96361913678},{"date":"2021-03-26","current":15.784208,"twenty":15.715511,"median":15.848855,"eighty":16.401279,"marketCap":96788766008},{"date":"2021-04-01","current":15.697195,"twenty":15.715511,"median":15.858379,"eighty":16.325082,"marketCap":96255200595},{"date":"2021-04-09","current":15.92343,"twenty":15.715511,"median":15.867904,"eighty":16.313653,"marketCap":97642470670},{"date":"2021-04-16","current":16.288885,"twenty":15.72694,"median":15.888624,"eighty":16.313096,"marketCap":99883445407},{"date":"2021-04-23","current":16.549925,"twenty":15.73456,"median":15.92343,"eighty":16.427948,"marketCap":101484141647},{"date":"2021-04-30","current":16.619536,"twenty":15.745989,"median":15.92424,"eighty":16.446997,"marketCap":101910993978},{"date":"2021-05-07","current":17.315642,"twenty":15.753609,"median":15.940832,"eighty":16.515301,"marketCap":106179517286},{"date":"2021-05-14","current":17.333045,"twenty":15.753609,"median":15.966936,"eighty":16.563847,"marketCap":106286230369},{"date":"2021-05-21","current":16.428107,"twenty":15.753609,"median":15.991723,"eighty":16.549925,"marketCap":100737150068},{"date":"2021-05-28","current":16.950186,"twenty":15.758888,"median":16.114859,"eighty":16.605614,"marketCap":103938542549},{"date":"2021-06-04","current":16.567328,"twenty":15.769147,"median":16.207977,"eighty":16.612575,"marketCap":101590854730},{"date":"2021-06-11","current":16.932784,"twenty":15.772658,"median":16.271483,"eighty":16.699588,"marketCap":103831829467},{"date":"2021-06-18","current":17.019797,"twenty":15.774968,"median":16.288885,"eighty":16.776159,"marketCap":104365394880},{"date":"2021-06-25","current":16.810965,"twenty":15.785708,"median":16.314862,"eighty":16.838809,"marketCap":103084837888},{"date":"2021-07-02","current":16.689146,"twenty":15.791708,"median":16.359192,"eighty":16.810965,"marketCap":102337846309},{"date":"2021-07-09","current":16.462912,"twenty":15.791708,"median":16.420328,"eighty":16.810965,"marketCap":100950576234},{"date":"2021-07-16","current":16.984992,"twenty":15.810757,"median":16.439377,"eighty":16.863173,"marketCap":104151968715},{"date":"2021-07-23","current":17.124213,"twenty":15.829806,"median":16.462912,"eighty":16.915381,"marketCap":105005673376},{"date":"2021-07-30","current":17.472266,"twenty":15.829806,"median":16.489016,"eighty":16.950186,"marketCap":107139935030},{"date":"2021-08-06","current":16.444421,"twenty":15.829806,"median":16.497717,"eighty":16.950186,"marketCap":104898960294},{"date":"2021-08-13","current":16.578251,"twenty":15.848855,"median":16.506419,"eighty":16.950186,"marketCap":105752664955},{"date":"2021-08-20","current":16.628438,"twenty":15.848855,"median":16.51512,"eighty":16.934654,"marketCap":106072804203},{"date":"2021-08-27","current":16.31059,"twenty":15.867904,"median":16.521819,"eighty":16.934654,"marketCap":104045255632},{"date":"2021-09-03","current":16.093116,"twenty":15.867904,"median":16.51512,"eighty":16.932784,"marketCap":102657985557},{"date":"2021-09-10","current":15.875641,"twenty":15.858912,"median":16.497717,"eighty":16.915381,"marketCap":101270715482},{"date":"2021-09-17","current":15.47415,"twenty":15.848855,"median":16.462912,"eighty":16.912827,"marketCap":98709601497},{"date":"2021-09-24","current":15.290133,"twenty":15.829806,"median":16.458426,"eighty":16.900948,"marketCap":97535757587},{"date":"2021-09-30","current":15.32359,"twenty":15.819576,"median":16.439377,"eighty":16.897978,"marketCap":97749183753},{"date":"2021-10-08","current":15.340319,"twenty":15.779588,"median":16.4279,"eighty":16.896851,"marketCap":97855896835},{"date":"2021-10-15","current":15.156302,"twenty":15.758888,"median":16.415516,"eighty":16.88989,"marketCap":96682052926},{"date":"2021-10-22","current":15.357048,"twenty":15.74218,"median":16.344048,"eighty":16.873615,"marketCap":97962609918},{"date":"2021-10-29","current":15.875641,"twenty":15.715511,"median":16.3262,"eighty":16.863173,"marketCap":101270715482},{"date":"2021-11-05","current":15.775268,"twenty":15.723131,"median":16.31059,"eighty":16.856212,"marketCap":100630436986},{"date":"2021-11-12","current":15.925828,"twenty":15.73456,"median":16.297459,"eighty":16.831848,"marketCap":101590854730},{"date":"2021-11-19","current":15.775268,"twenty":15.73456,"median":16.271483,"eighty":16.810965,"marketCap":100630436986},{"date":"2021-11-26","current":15.976014,"twenty":15.73746,"median":16.258411,"eighty":16.804004,"marketCap":101910993978},{"date":"2021-12-03","current":15.775268,"twenty":15.728873,"median":16.17676,"eighty":16.774353,"marketCap":100630436986},{"date":"2021-12-10","current":15.808726,"twenty":15.728873,"median":16.115201,"eighty":16.743865,"marketCap":100843863151},{"date":"2021-12-17","current":16.193489,"twenty":15.73456,"median":16.115542,"eighty":16.741354,"marketCap":103298264053},{"date":"2021-12-24","current":16.293862,"twenty":15.73746,"median":16.171914,"eighty":16.727432,"marketCap":103938542549},{"date":"2021-12-31","current":16.260404,"twenty":15.741811,"median":16.185125,"eighty":16.706549,"marketCap":103725116384},{"date":"2022-01-07","current":16.277133,"twenty":16.357431,"median":16.444421,"eighty":16.467841,"marketCap":103831829467},{"date":"2022-01-14","current":16.31059,"twenty":16.270441,"median":16.369141,"eighty":16.46115,"marketCap":104045255632},{"date":"2022-01-21","current":16.260404,"twenty":16.260404,"median":16.31059,"eighty":16.451113,"marketCap":103725116384},{"date":"2022-01-28","current":16.226946,"twenty":16.243675,"median":16.293862,"eighty":16.434384,"marketCap":103511690219},{"date":"2022-02-04","current":16.327319,"twenty":16.243675,"median":16.293862,"eighty":16.427692,"marketCap":104151968715},{"date":"2022-02-11","current":16.695353,"twenty":16.243675,"median":16.31059,"eighty":16.46115,"marketCap":106499656534},{"date":"2022-02-18","current":16.745539,"twenty":16.243675,"median":16.335684,"eighty":16.611709,"marketCap":106819795782},{"date":"2022-02-25","current":16.59498,"twenty":16.260404,"median":16.410963,"eighty":16.661895,"marketCap":105859378038},{"date":"2022-03-04","current":16.410963,"twenty":16.243675,"median":16.402598,"eighty":16.628438,"marketCap":104685534128},{"date":"2022-03-11","current":17.264133,"twenty":16.260404,"median":16.427692,"eighty":16.695353,"marketCap":110127901346},{"date":"2022-03-18","current":17.553781,"twenty":16.260404,"median":16.46115,"eighty":16.778997,"marketCap":107780213527},{"date":"2022-03-25","current":17.81448,"twenty":16.260404,"median":16.477878,"eighty":16.929556,"marketCap":109380909767},{"date":"2022-04-01","current":17.9709,"twenty":16.277133,"median":16.511336,"eighty":17.275701,"marketCap":110341327511},{"date":"2022-04-08","current":18.07518,"twenty":16.290516,"median":16.603344,"eighty":17.536401,"marketCap":110981606008},{"date":"2022-04-14","current":18.2316,"twenty":16.293862,"median":16.645167,"eighty":17.651109,"marketCap":111942023752},{"date":"2022-04-22","current":18.37064,"twenty":16.300553,"median":16.695353,"eighty":17.81448,"marketCap":112795728413},{"date":"2022-04-29","current":18.37064,"twenty":16.31059,"median":16.745539,"eighty":17.911808,"marketCap":112795728413},{"date":"2022-05-06","current":18.787759,"twenty":16.313936,"median":16.778997,"eighty":18.064752,"marketCap":115356842398},{"date":"2022-05-13","current":18.944179,"twenty":16.327319,"median":16.795726,"eighty":18.1447,"marketCap":116317260143},{"date":"2022-05-20","current":18.978939,"twenty":16.327319,"median":16.921191,"eighty":18.37064,"marketCap":116530686308},{"date":"2022-05-27","current":18.19684,"twenty":16.344048,"median":17.264133,"eighty":18.2316,"marketCap":111728597586},{"date":"2022-06-02","current":18.24898,"twenty":16.344048,"median":17.275701,"eighty":18.235076,"marketCap":112048736835},{"date":"2022-06-10","current":17.519021,"twenty":16.384197,"median":17.475571,"eighty":18.203792,"marketCap":107566787361},{"date":"2022-06-17","current":16.997621,"twenty":16.407617,"median":17.466881,"eighty":18.19684,"marketCap":104365394880},{"date":"2022-06-24","current":16.893341,"twenty":16.410963,"median":17.269917,"eighty":18.19684,"marketCap":103725116384},{"date":"2022-06-30","current":17.154041,"twenty":16.421,"median":17.261227,"eighty":18.186412,"marketCap":105325812624},{"date":"2022-07-08","current":17.345221,"twenty":16.437729,"median":17.258321,"eighty":18.17946,"marketCap":106499656534},{"date":"2022-07-15","current":17.519021,"twenty":16.454458,"median":17.269917,"eighty":18.158604,"marketCap":107566787361},{"date":"2022-07-22","current":17.83186,"twenty":16.46115,"median":17.345221,"eighty":18.1447,"marketCap":109487622850},{"date":"2022-07-29","current":17.84924,"twenty":16.46115,"median":17.424057,"eighty":18.1447,"marketCap":109594335932},{"date":"2022-08-05","current":16.379523,"twenty":16.46115,"median":17.381234,"eighty":18.134272,"marketCap":106499656534},{"date":"2022-08-12","current":16.412347,"twenty":16.421554,"median":17.310461,"eighty":18.106464,"marketCap":106713082700},{"date":"2022-08-19","current":16.264636,"twenty":16.411793,"median":17.264133,"eighty":18.082132,"marketCap":105752664955},{"date":"2022-08-26","current":15.706616,"twenty":16.38835,"median":17.240941,"eighty":18.064752,"marketCap":102124420143},{"date":"2022-09-02","current":14.853174,"twenty":16.337356,"median":17.188801,"eighty":18.036944,"marketCap":96575339843},{"date":"2022-09-09","current":14.426453,"twenty":16.31059,"median":17.127971,"eighty":17.991756,"marketCap":93800799693},{"date":"2022-09-16","current":14.229505,"twenty":16.283825,"median":17.075831,"eighty":17.9709,"marketCap":92520242700},{"date":"2022-09-23","current":13.934083,"twenty":16.260404,"median":16.997621,"eighty":17.950044,"marketCap":90599407212},{"date":"2022-09-30","current":12.927355,"twenty":16.243675,"median":16.962861,"eighty":17.911808,"marketCap":84053661167},{"date":"2022-10-07","current":12.709134,"twenty":16.243675,"median":16.921191,"eighty":17.894428,"marketCap":82634787842},{"date":"2022-10-14","current":11.997477,"twenty":16.161843,"median":16.858581,"eighty":17.86662,"marketCap":78007598636},{"date":"2022-10-21","current":11.684697,"twenty":15.828068,"median":16.787361,"eighty":17.86662,"marketCap":75973898740},{"date":"2022-10-28","current":12.389384,"twenty":15.516233,"median":16.778997,"eighty":17.863144,"marketCap":80555774821},{"date":"2022-11-04","current":12.258279,"twenty":14.800655,"median":16.695353,"eighty":17.84924,"marketCap":79703332759},{"date":"2022-11-11","current":12.815474,"twenty":14.429736,"median":16.661895,"eighty":17.845764,"marketCap":83326211521},{"date":"2022-11-18","current":12.897414,"twenty":14.245917,"median":16.618709,"eighty":17.83186,"marketCap":83858987809},{"date":"2022-11-25","current":13.176012,"twenty":13.963625,"median":16.544794,"eighty":17.828384,"marketCap":85670427190},{"date":"2022-12-02","current":13.159623,"twenty":13.280217,"median":16.477937,"eighty":17.81448,"marketCap":85563871933},{"date":"2022-12-09","current":13.634878,"twenty":13.313671,"median":16.477878,"eighty":17.81448,"marketCap":88653974406},{"date":"2022-12-16","current":13.602101,"twenty":13.415278,"median":16.46115,"eighty":17.811004,"marketCap":88440863891},{"date":"2022-12-23","current":13.831535,"twenty":13.464442,"median":16.444421,"eighty":17.793624,"marketCap":89932637498},{"date":"2022-12-30","current":14.011803,"twenty":13.49394,"median":16.428226,"eighty":17.783196,"marketCap":91104745333},{"date":"2023-01-06","current":13.897087,"twenty":13.533271,"median":16.411655,"eighty":17.77972,"marketCap":90358858529},{"date":"2023-01-13","current":14.257624,"twenty":13.555134,"median":16.395935,"eighty":17.769292,"marketCap":92703074199},{"date":"2023-01-20","current":14.405117,"twenty":13.5839,"median":16.371316,"eighty":17.76234,"marketCap":93662071518},{"date":"2023-01-27","current":14.618162,"twenty":13.602101,"median":16.353579,"eighty":17.76234,"marketCap":95047289868},{"date":"2023-02-03","current":14.63455,"twenty":13.602101,"median":16.327319,"eighty":17.74496,"marketCap":95153845126},{"date":"2023-02-10","current":14.339565,"twenty":13.634878,"median":16.312232,"eighty":17.74496,"marketCap":93235850487},{"date":"2023-02-17","current":13.913475,"twenty":13.651266,"median":16.293862,"eighty":17.692821,"marketCap":90465413787},{"date":"2023-02-24","current":13.946251,"twenty":13.667654,"median":16.270885,"eighty":17.692821,"marketCap":90678524302},{"date":"2023-03-03","current":13.929863,"twenty":13.684042,"median":16.260404,"eighty":17.692821,"marketCap":90571969045},{"date":"2023-03-10","current":13.798758,"twenty":13.857755,"median":13.921669,"eighty":13.985582,"marketCap":89719526983},{"date":"2023-03-17","current":16.089863,"twenty":13.860654,"median":15.611918,"eighty":16.532523,"marketCap":90891634818},{"date":"2023-03-24","current":15.806923,"twenty":13.860654,"median":15.611918,"eighty":16.528065,"marketCap":89293305952},{"date":"2023-03-31","current":15.882373,"twenty":13.860654,"median":15.611918,"eighty":16.516657,"marketCap":89719526983},{"date":"2023-04-06","current":16.259627,"twenty":13.860654,"median":15.611918,"eighty":16.516296,"marketCap":91850632137},{"date":"2023-04-14","current":16.391666,"twenty":13.860654,"median":15.624378,"eighty":16.517019,"marketCap":92596518941},{"date":"2023-04-21","current":16.410528,"twenty":13.860654,"median":15.638022,"eighty":16.517019,"marketCap":92703074199},{"date":"2023-04-27","current":16.731194,"twenty":13.860654,"median":15.639315,"eighty":16.51738,"marketCap":94514513579},{"date":"2023-05-05","current":17.41025,"twenty":13.860654,"median":15.658364,"eighty":16.531984,"marketCap":98350502857},{"date":"2023-05-12","current":17.41025,"twenty":13.860654,"median":15.677413,"eighty":16.537431,"marketCap":98350502857},{"date":"2023-05-19","current":17.429113,"twenty":13.860654,"median":15.679947,"eighty":16.549258,"marketCap":98457058114},{"date":"2023-05-25","current":15.938961,"twenty":13.860654,"median":15.684939,"eighty":16.548591,"marketCap":90039192756},{"date":"2023-06-02","current":15.882373,"twenty":13.858927,"median":15.696462,"eighty":16.549925,"marketCap":89719526983},{"date":"2023-06-09","current":15.920099,"twenty":13.857201,"median":15.701906,"eighty":16.549925,"marketCap":89932637498},{"date":"2023-06-16","current":15.825785,"twenty":13.857201,"median":15.708125,"eighty":16.549925,"marketCap":89399861210},{"date":"2023-06-23","current":15.354218,"twenty":13.855474,"median":15.712609,"eighty":16.549925,"marketCap":86735979767},{"date":"2023-06-30","current":15.486257,"twenty":13.853748,"median":15.713604,"eighty":16.549925,"marketCap":87481866571},{"date":"2023-07-06","current":15.184454,"twenty":13.855474,"median":15.712609,"eighty":16.549925,"marketCap":85776982448},{"date":"2023-07-14","current":15.335356,"twenty":13.851201,"median":15.715055,"eighty":16.549925,"marketCap":86629424510},{"date":"2023-07-21","current":15.391944,"twenty":13.850382,"median":15.715511,"eighty":16.549925,"marketCap":86949090283},{"date":"2023-07-28","current":15.50512,"twenty":13.850382,"median":15.715511,"eighty":16.549925,"marketCap":87588421829},{"date":"2023-08-04","current":14.821526,"twenty":13.850382,"median":15.715511,"eighty":16.549925,"marketCap":85031095644},{"date":"2023-08-10","current":15.211566,"twenty":13.850382,"median":15.715511,"eighty":16.549925,"marketCap":87268756056},{"date":"2023-08-18","current":14.542926,"twenty":13.849562,"median":15.715511,"eighty":16.549925,"marketCap":83432766779},{"date":"2023-08-25","current":14.412913,"twenty":13.849562,"median":15.715511,"eighty":16.549925,"marketCap":82686879975},{"date":"2023-09-01","current":14.357193,"twenty":13.849562,"median":15.715511,"eighty":16.549925,"marketCap":82367214202},{"date":"2023-09-08","current":14.282899,"twenty":13.849562,"median":15.715511,"eighty":16.549925,"marketCap":81940993171},{"date":"2023-09-15","current":14.394339,"twenty":13.849562,"median":15.715511,"eighty":16.549925,"marketCap":82580324717},{"date":"2023-09-22","current":14.524353,"twenty":13.849562,"median":15.715511,"eighty":16.549925,"marketCap":83326211521},{"date":"2023-09-29","current":14.078593,"twenty":13.857201,"median":15.715511,"eighty":16.549925,"marketCap":80768885336},{"date":"2023-10-06","current":13.725699,"twenty":13.857201,"median":15.715511,"eighty":16.549925,"marketCap":78744335440},{"date":"2023-10-13","current":13.911432,"twenty":13.867613,"median":15.715511,"eighty":16.549925,"marketCap":79809888017},{"date":"2023-10-20","current":13.744272,"twenty":13.894873,"median":15.715055,"eighty":16.549925,"marketCap":78850890698},{"date":"2023-10-27","current":14.060019,"twenty":13.911379,"median":15.715511,"eighty":16.549925,"marketCap":80662330078},{"date":"2023-11-03","current":14.802953,"twenty":13.912658,"median":15.715511,"eighty":16.549925,"marketCap":84924540386},{"date":"2023-11-10","current":14.208606,"twenty":13.929949,"median":15.715511,"eighty":16.549925,"marketCap":81514772140},{"date":"2023-11-17","current":14.784379,"twenty":13.948154,"median":15.715511,"eighty":16.549925,"marketCap":84817985129},{"date":"2023-11-24","current":14.802953,"twenty":13.98409,"median":15.715511,"eighty":16.549925,"marketCap":84924540386},{"date":"2023-12-01","current":15.025833,"twenty":14.011803,"median":15.715511,"eighty":16.549925,"marketCap":86203203479},{"date":"2023-12-08","current":15.45302,"twenty":14.053843,"median":15.715511,"eighty":16.549925,"marketCap":88653974406},{"date":"2023-12-15","current":16.474554,"twenty":14.080514,"median":15.715511,"eighty":16.549925,"marketCap":94514513579},{"date":"2023-12-22","current":16.530274,"twenty":14.113496,"median":15.73456,"eighty":16.549925,"marketCap":94834179353},{"date":"2023-12-29","current":16.808874,"twenty":14.162032,"median":15.73456,"eighty":16.563844,"marketCap":96432508218},{"date":"2024-01-05","current":16.716007,"twenty":14.190033,"median":15.750335,"eighty":16.580843,"marketCap":95899731930},{"date":"2024-01-12","current":16.493127,"twenty":14.224848,"median":15.753609,"eighty":16.584731,"marketCap":94621068837},{"date":"2024-01-19","current":16.34454,"twenty":14.236544,"median":15.763797,"eighty":16.585236,"marketCap":93768626776},{"date":"2024-01-26","current":16.994607,"twenty":14.259849,"median":15.772658,"eighty":16.597841,"marketCap":97498060795},{"date":"2024-02-02","current":17.198914,"twenty":14.294043,"median":15.775268,"eighty":16.622005,"marketCap":98670168630},{"date":"2024-02-09","current":17.106047,"twenty":14.313263,"median":15.77652,"eighty":16.628438,"marketCap":98137392341},{"date":"2024-02-16","current":16.827447,"twenty":14.338127,"median":15.787924,"eighty":16.648818,"marketCap":96539063476},{"date":"2024-02-23","current":17.458941,"twenty":14.339565,"median":15.791872,"eighty":16.648818,"marketCap":100161942238},{"date":"2024-03-01","current":17.496087,"twenty":14.357193,"median":15.791997,"eighty":16.661895,"marketCap":100375052753},{"date":"2024-03-08","current":17.254634,"twenty":14.388729,"median":15.808726,"eighty":16.689146,"marketCap":98989834403},{"date":"2024-03-15","current":17.143194,"twenty":14.412913,"median":15.825455,"eighty":16.695353,"marketCap":98350502857},{"date":"2024-03-22","current":16.578812,"twenty":14.431486,"median":15.829806,"eighty":16.706549,"marketCap":99522610691},{"date":"2024-03-28","current":16.259306,"twenty":14.431486,"median":15.842184,"eighty":16.706549,"marketCap":97604616053},{"date":"2024-04-05","current":16.046302,"twenty":14.428466,"median":15.848855,"eighty":16.706549,"marketCap":96325952960},{"date":"2024-04-12","current":15.815548,"twenty":14.429473,"median":15.848855,"eighty":16.706549,"marketCap":94940734610},{"date":"2024-04-19","current":15.37179,"twenty":14.429473,"median":15.848855,"eighty":16.706549,"marketCap":92276853168},{"date":"2024-04-26","current":16.010802,"twenty":14.431486,"median":15.858912,"eighty":16.706549,"marketCap":96112842445},{"date":"2024-05-03","current":15.957551,"twenty":14.431486,"median":15.861633,"eighty":16.706549,"marketCap":95793176672},{"date":"2024-05-10","current":16.578812,"twenty":14.431486,"median":15.868799,"eighty":16.706549,"marketCap":99522610691},{"date":"2024-05-17","current":16.614313,"twenty":14.431486,"median":15.875641,"eighty":16.706549,"marketCap":99735721207},{"date":"2024-05-24","current":16.649814,"twenty":14.431486,"median":15.882373,"eighty":16.707235,"marketCap":99948831722},{"date":"2024-05-31","current":15.37179,"twenty":14.431486,"median":15.882373,"eighty":16.707235,"marketCap":92276853168},{"date":"2024-06-07","current":15.638045,"twenty":14.431486,"median":15.882373,"eighty":16.707235,"marketCap":93875182033},{"date":"2024-06-14","current":15.123285,"twenty":14.431486,"median":15.882373,"eighty":16.707235,"marketCap":90785079560},{"date":"2024-06-21","current":14.661776,"twenty":14.431486,"median":15.882373,"eighty":16.707235,"marketCap":88014642860},{"date":"2024-06-28","current":14.999033,"twenty":14.431486,"median":15.875641,"eighty":16.707235,"marketCap":90039192756},{"date":"2024-07-05","current":15.016783,"twenty":14.431486,"median":15.875641,"eighty":16.707235,"marketCap":90145748014},{"date":"2024-07-12","current":16.010802,"twenty":14.431486,"median":15.868799,"eighty":16.707235,"marketCap":96112842445},{"date":"2024-07-19","current":16.649814,"twenty":14.431486,"median":15.868799,"eighty":16.707235,"marketCap":99948831722},{"date":"2024-07-26","current":17.448579,"twenty":14.431486,"median":15.868799,"eighty":16.721839,"marketCap":104743818319},{"date":"2024-08-02","current":18.389346,"twenty":14.431486,"median":15.868799,"eighty":16.745539,"marketCap":110391246977},{"date":"2024-08-09","current":19.188112,"twenty":14.431486,"median":15.868799,"eighty":16.771727,"marketCap":115186233573},{"date":"2024-08-16","current":19.021434,"twenty":14.431486,"median":15.874794,"eighty":16.782261,"marketCap":115079678316},{"date":"2024-08-23","current":18.563511,"twenty":14.431486,"median":15.875641,"eighty":16.808874,"marketCap":112309241615},{"date":"2024-08-30","current":19.179946,"twenty":14.431486,"median":15.882373,"eighty":16.810965,"marketCap":116038675635},{"date":"2024-09-06","current":18.933372,"twenty":14.431486,"median":15.886953,"eighty":16.827447,"marketCap":114546902027},{"date":"2024-09-13","current":18.84531,"twenty":14.431486,"median":15.89237,"eighty":16.84577,"marketCap":114014125739},{"date":"2024-09-20","current":18.686798,"twenty":14.430479,"median":15.906002,"eighty":16.864115,"marketCap":113055128419},{"date":"2024-09-27","current":17.999913,"twenty":14.430479,"median":15.921765,"eighty":16.893893,"marketCap":108899473369},{"date":"2024-10-04","current":17.489152,"twenty":14.430479,"median":15.925051,"eighty":16.89873,"marketCap":105809370896},{"date":"2024-10-10","current":17.630052,"twenty":14.431486,"median":15.938961,"eighty":16.912827,"marketCap":106661812957},{"date":"2024-10-18","current":18.087975,"twenty":14.430479,"median":15.941694,"eighty":16.92695,"marketCap":109432249657},{"date":"2024-10-25","current":18.211262,"twenty":14.430479,"median":15.9441,"eighty":16.941147,"marketCap":110178136461},{"date":"2024-11-01","current":18.316937,"twenty":14.430479,"median":15.9441,"eighty":16.958609,"marketCap":110817468008},{"date":"2024-11-08","current":17.823789,"twenty":14.430479,"median":15.9441,"eighty":16.984992,"marketCap":107833920792},{"date":"2024-11-15","current":17.753339,"twenty":14.430479,"median":15.950826,"eighty":16.99521,"marketCap":107407699761},{"date":"2024-11-22","current":17.770951,"twenty":14.430479,"median":15.957551,"eighty":17.01318,"marketCap":107514255019},{"date":"2024-11-29","current":17.964688,"twenty":14.430479,"median":15.957551,"eighty":17.021543,"marketCap":108686362854},{"date":"2024-12-06","current":18.176037,"twenty":14.430479,"median":15.957893,"eighty":17.041588,"marketCap":109965025946},{"date":"2024-12-13","current":17.947076,"twenty":14.430479,"median":15.957893,"eighty":17.085006,"marketCap":108579807596},{"date":"2024-12-20","current":18.228875,"twenty":14.430479,"median":15.957893,"eighty":17.10273,"marketCap":110284691719},{"date":"2024-12-27","current":18.91576,"twenty":14.430479,"median":15.957893,"eighty":17.124294,"marketCap":114440346769},{"date":"2025-01-03","current":18.722023,"twenty":14.430479,"median":15.957893,"eighty":17.143194,"marketCap":113268238935},{"date":"2025-01-10","current":18.510674,"twenty":14.430479,"median":15.957893,"eighty":17.188801,"marketCap":111989575842},{"date":"2025-01-17","current":18.2641,"twenty":14.430479,"median":15.957893,"eighty":17.208442,"marketCap":110497802234},{"date":"2025-01-24","current":17.929463,"twenty":14.430479,"median":15.957893,"eighty":17.243316,"marketCap":108473252338},{"date":"2025-01-28","current":17.735726,"twenty":14.431486,"median":15.958235,"eighty":17.254634,"marketCap":107301144503},{"date":"2025-02-07","current":17.489152,"twenty":14.429473,"median":15.957551,"eighty":17.275701,"marketCap":105809370896},{"date":"2025-02-14","current":17.33064,"twenty":14.429473,"median":15.957551,"eighty":17.312469,"marketCap":104850373576},{"date":"2025-02-21","current":17.735726,"twenty":14.429473,"median":15.957551,"eighty":17.337915,"marketCap":107301144503},{"date":"2025-02-28","current":18.563511,"twenty":14.429473,"median":15.957551,"eighty":17.372138,"marketCap":112309241615},{"date":"2025-03-05","current":18.880535,"twenty":14.428466,"median":15.957551,"eighty":17.402369,"marketCap":114227236254}],"customCompares":[{"symbol":"00006","name":"POWER ASSETS","items":[{"date":"2020-03-06","value":16.400546,"marketCap":119838791872},{"date":"2020-03-13","value":15.276021,"marketCap":111621884504},{"date":"2020-03-20","value":13.408347,"marketCap":95614922099},{"date":"2020-03-27","value":13.842322,"marketCap":98709601497},{"date":"2020-04-03","value":14.141616,"marketCap":100843863151},{"date":"2020-04-09","value":15.11432,"marketCap":107780213527},{"date":"2020-04-17","value":15.353754,"marketCap":109487622850},{"date":"2020-04-24","value":15.368719,"marketCap":109594335932},{"date":"2020-04-29","value":15.518366,"marketCap":110661466759},{"date":"2020-05-08","value":15.08439,"marketCap":107566787361},{"date":"2020-05-15","value":15.099355,"marketCap":107673500444},{"date":"2020-05-22","value":13.243736,"marketCap":94441078189},{"date":"2020-05-29","value":12.914513,"marketCap":92093390370},{"date":"2020-06-05","value":13.348488,"marketCap":95188069768},{"date":"2020-06-12","value":13.2587,"marketCap":94547791272},{"date":"2020-06-19","value":13.198842,"marketCap":94120938941},{"date":"2020-06-26","value":12.974371,"marketCap":92520242700},{"date":"2020-07-03","value":13.064159,"marketCap":93160521197},{"date":"2020-07-10","value":12.914513,"marketCap":92093390370},{"date":"2020-07-17","value":12.764866,"marketCap":91026259543},{"date":"2020-07-24","value":12.675078,"marketCap":90385981046},{"date":"2020-07-31","value":12.914513,"marketCap":92093390370},{"date":"2020-08-07","value":12.779831,"marketCap":91132972625},{"date":"2020-08-14","value":13.273665,"marketCap":94654504354},{"date":"2020-08-21","value":13.109053,"marketCap":93480660445},{"date":"2020-08-28","value":16.915605,"marketCap":94761217437},{"date":"2020-09-04","value":16.248886,"marketCap":91026259543},{"date":"2020-09-11","value":15.906002,"marketCap":89105424054},{"date":"2020-09-18","value":15.963149,"marketCap":89425563302},{"date":"2020-09-25","value":15.829806,"marketCap":88678571723},{"date":"2020-09-30","value":15.467873,"marketCap":86651023152},{"date":"2020-10-09","value":15.620266,"marketCap":87504727814},{"date":"2020-10-16","value":15.658364,"marketCap":87718153979},{"date":"2020-10-23","value":15.486922,"marketCap":86757736235},{"date":"2020-10-30","value":15.182136,"marketCap":85050326911},{"date":"2020-11-06","value":15.467873,"marketCap":86651023152},{"date":"2020-11-13","value":15.73456,"marketCap":88145006310},{"date":"2020-11-20","value":15.639315,"marketCap":87611440896},{"date":"2020-11-27","value":15.696462,"marketCap":87931580144},{"date":"2020-12-04","value":15.715511,"marketCap":88038293227},{"date":"2020-12-11","value":15.677413,"marketCap":87824867062},{"date":"2020-12-18","value":15.467873,"marketCap":86651023152},{"date":"2020-12-24","value":15.52502,"marketCap":86971162400},{"date":"2020-12-31","value":16.001248,"marketCap":89638989468},{"date":"2021-01-08","value":15.829806,"marketCap":88678571723},{"date":"2021-01-15","value":15.601216,"marketCap":87398014731},{"date":"2021-01-22","value":15.753609,"marketCap":88251719392},{"date":"2021-01-29","value":15.73456,"marketCap":88145006310},{"date":"2021-02-05","value":15.810757,"marketCap":88571858641},{"date":"2021-02-11","value":15.753609,"marketCap":88251719392},{"date":"2021-02-19","value":15.867904,"marketCap":88891997889},{"date":"2021-02-26","value":16.420328,"marketCap":91986677287},{"date":"2021-03-05","value":16.439377,"marketCap":92093390370},{"date":"2021-03-12","value":16.972752,"marketCap":95081356685},{"date":"2021-03-19","value":15.714598,"marketCap":96361913678},{"date":"2021-03-26","value":15.784208,"marketCap":96788766008},{"date":"2021-04-01","value":15.697195,"marketCap":96255200595},{"date":"2021-04-09","value":15.92343,"marketCap":97642470670},{"date":"2021-04-16","value":16.288885,"marketCap":99883445407},{"date":"2021-04-23","value":16.549925,"marketCap":101484141647},{"date":"2021-04-30","value":16.619536,"marketCap":101910993978},{"date":"2021-05-07","value":17.315642,"marketCap":106179517286},{"date":"2021-05-14","value":17.333045,"marketCap":106286230369},{"date":"2021-05-21","value":16.428107,"marketCap":100737150068},{"date":"2021-05-28","value":16.950186,"marketCap":103938542549},{"date":"2021-06-04","value":16.567328,"marketCap":101590854730},{"date":"2021-06-11","value":16.932784,"marketCap":103831829467},{"date":"2021-06-18","value":17.019797,"marketCap":104365394880},{"date":"2021-06-25","value":16.810965,"marketCap":103084837888},{"date":"2021-07-02","value":16.689146,"marketCap":102337846309},{"date":"2021-07-09","value":16.462912,"marketCap":100950576234},{"date":"2021-07-16","value":16.984992,"marketCap":104151968715},{"date":"2021-07-23","value":17.124213,"marketCap":105005673376},{"date":"2021-07-30","value":17.472266,"marketCap":107139935030},{"date":"2021-08-06","value":16.444421,"marketCap":104898960294},{"date":"2021-08-13","value":16.578251,"marketCap":105752664955},{"date":"2021-08-20","value":16.628438,"marketCap":106072804203},{"date":"2021-08-27","value":16.31059,"marketCap":104045255632},{"date":"2021-09-03","value":16.093116,"marketCap":102657985557},{"date":"2021-09-10","value":15.875641,"marketCap":101270715482},{"date":"2021-09-17","value":15.47415,"marketCap":98709601497},{"date":"2021-09-24","value":15.290133,"marketCap":97535757587},{"date":"2021-09-30","value":15.32359,"marketCap":97749183753},{"date":"2021-10-08","value":15.340319,"marketCap":97855896835},{"date":"2021-10-15","value":15.156302,"marketCap":96682052926},{"date":"2021-10-22","value":15.357048,"marketCap":97962609918},{"date":"2021-10-29","value":15.875641,"marketCap":101270715482},{"date":"2021-11-05","value":15.775268,"marketCap":100630436986},{"date":"2021-11-12","value":15.925828,"marketCap":101590854730},{"date":"2021-11-19","value":15.775268,"marketCap":100630436986},{"date":"2021-11-26","value":15.976014,"marketCap":101910993978},{"date":"2021-12-03","value":15.775268,"marketCap":100630436986},{"date":"2021-12-10","value":15.808726,"marketCap":100843863151},{"date":"2021-12-17","value":16.193489,"marketCap":103298264053},{"date":"2021-12-24","value":16.293862,"marketCap":103938542549},{"date":"2021-12-31","value":16.260404,"marketCap":103725116384},{"date":"2022-01-07","value":16.277133,"marketCap":103831829467},{"date":"2022-01-14","value":16.31059,"marketCap":104045255632},{"date":"2022-01-21","value":16.260404,"marketCap":103725116384},{"date":"2022-01-28","value":16.226946,"marketCap":103511690219},{"date":"2022-02-04","value":16.327319,"marketCap":104151968715},{"date":"2022-02-11","value":16.695353,"marketCap":106499656534},{"date":"2022-02-18","value":16.745539,"marketCap":106819795782},{"date":"2022-02-25","value":16.59498,"marketCap":105859378038},{"date":"2022-03-04","value":16.410963,"marketCap":104685534128},{"date":"2022-03-11","value":17.264133,"marketCap":110127901346},{"date":"2022-03-18","value":17.553781,"marketCap":107780213527},{"date":"2022-03-25","value":17.81448,"marketCap":109380909767},{"date":"2022-04-01","value":17.9709,"marketCap":110341327511},{"date":"2022-04-08","value":18.07518,"marketCap":110981606008},{"date":"2022-04-14","value":18.2316,"marketCap":111942023752},{"date":"2022-04-22","value":18.37064,"marketCap":112795728413},{"date":"2022-04-29","value":18.37064,"marketCap":112795728413},{"date":"2022-05-06","value":18.787759,"marketCap":115356842398},{"date":"2022-05-13","value":18.944179,"marketCap":116317260143},{"date":"2022-05-20","value":18.978939,"marketCap":116530686308},{"date":"2022-05-27","value":18.19684,"marketCap":111728597586},{"date":"2022-06-02","value":18.24898,"marketCap":112048736835},{"date":"2022-06-10","value":17.519021,"marketCap":107566787361},{"date":"2022-06-17","value":16.997621,"marketCap":104365394880},{"date":"2022-06-24","value":16.893341,"marketCap":103725116384},{"date":"2022-06-30","value":17.154041,"marketCap":105325812624},{"date":"2022-07-08","value":17.345221,"marketCap":106499656534},{"date":"2022-07-15","value":17.519021,"marketCap":107566787361},{"date":"2022-07-22","value":17.83186,"marketCap":109487622850},{"date":"2022-07-29","value":17.84924,"marketCap":109594335932},{"date":"2022-08-05","value":16.379523,"marketCap":106499656534},{"date":"2022-08-12","value":16.412347,"marketCap":106713082700},{"date":"2022-08-19","value":16.264636,"marketCap":105752664955},{"date":"2022-08-26","value":15.706616,"marketCap":102124420143},{"date":"2022-09-02","value":14.853174,"marketCap":96575339843},{"date":"2022-09-09","value":14.426453,"marketCap":93800799693},{"date":"2022-09-16","value":14.229505,"marketCap":92520242700},{"date":"2022-09-23","value":13.934083,"marketCap":90599407212},{"date":"2022-09-30","value":12.927355,"marketCap":84053661167},{"date":"2022-10-07","value":12.709134,"marketCap":82634787842},{"date":"2022-10-14","value":11.997477,"marketCap":78007598636},{"date":"2022-10-21","value":11.684697,"marketCap":75973898740},{"date":"2022-10-28","value":12.389384,"marketCap":80555774821},{"date":"2022-11-04","value":12.258279,"marketCap":79703332759},{"date":"2022-11-11","value":12.815474,"marketCap":83326211521},{"date":"2022-11-18","value":12.897414,"marketCap":83858987809},{"date":"2022-11-25","value":13.176012,"marketCap":85670427190},{"date":"2022-12-02","value":13.159623,"marketCap":85563871933},{"date":"2022-12-09","value":13.634878,"marketCap":88653974406},{"date":"2022-12-16","value":13.602101,"marketCap":88440863891},{"date":"2022-12-23","value":13.831535,"marketCap":89932637498},{"date":"2022-12-30","value":14.011803,"marketCap":91104745333},{"date":"2023-01-06","value":13.897087,"marketCap":90358858529},{"date":"2023-01-13","value":14.257624,"marketCap":92703074199},{"date":"2023-01-20","value":14.405117,"marketCap":93662071518},{"date":"2023-01-27","value":14.618162,"marketCap":95047289868},{"date":"2023-02-03","value":14.63455,"marketCap":95153845126},{"date":"2023-02-10","value":14.339565,"marketCap":93235850487},{"date":"2023-02-17","value":13.913475,"marketCap":90465413787},{"date":"2023-02-24","value":13.946251,"marketCap":90678524302},{"date":"2023-03-03","value":13.929863,"marketCap":90571969045},{"date":"2023-03-10","value":13.798758,"marketCap":89719526983},{"date":"2023-03-17","value":16.089863,"marketCap":90891634818},{"date":"2023-03-24","value":15.806923,"marketCap":89293305952},{"date":"2023-03-31","value":15.882373,"marketCap":89719526983},{"date":"2023-04-06","value":16.259627,"marketCap":91850632137},{"date":"2023-04-14","value":16.391666,"marketCap":92596518941},{"date":"2023-04-21","value":16.410528,"marketCap":92703074199},{"date":"2023-04-27","value":16.731194,"marketCap":94514513579},{"date":"2023-05-05","value":17.41025,"marketCap":98350502857},{"date":"2023-05-12","value":17.41025,"marketCap":98350502857},{"date":"2023-05-19","value":17.429113,"marketCap":98457058114},{"date":"2023-05-25","value":15.938961,"marketCap":90039192756},{"date":"2023-06-02","value":15.882373,"marketCap":89719526983},{"date":"2023-06-09","value":15.920099,"marketCap":89932637498},{"date":"2023-06-16","value":15.825785,"marketCap":89399861210},{"date":"2023-06-23","value":15.354218,"marketCap":86735979767},{"date":"2023-06-30","value":15.486257,"marketCap":87481866571},{"date":"2023-07-06","value":15.184454,"marketCap":85776982448},{"date":"2023-07-14","value":15.335356,"marketCap":86629424510},{"date":"2023-07-21","value":15.391944,"marketCap":86949090283},{"date":"2023-07-28","value":15.50512,"marketCap":87588421829},{"date":"2023-08-04","value":14.821526,"marketCap":85031095644},{"date":"2023-08-10","value":15.211566,"marketCap":87268756056},{"date":"2023-08-18","value":14.542926,"marketCap":83432766779},{"date":"2023-08-25","value":14.412913,"marketCap":82686879975},{"date":"2023-09-01","value":14.357193,"marketCap":82367214202},{"date":"2023-09-08","value":14.282899,"marketCap":81940993171},{"date":"2023-09-15","value":14.394339,"marketCap":82580324717},{"date":"2023-09-22","value":14.524353,"marketCap":83326211521},{"date":"2023-09-29","value":14.078593,"marketCap":80768885336},{"date":"2023-10-06","value":13.725699,"marketCap":78744335440},{"date":"2023-10-13","value":13.911432,"marketCap":79809888017},{"date":"2023-10-20","value":13.744272,"marketCap":78850890698},{"date":"2023-10-27","value":14.060019,"marketCap":80662330078},{"date":"2023-11-03","value":14.802953,"marketCap":84924540386},{"date":"2023-11-10","value":14.208606,"marketCap":81514772140},{"date":"2023-11-17","value":14.784379,"marketCap":84817985129},{"date":"2023-11-24","value":14.802953,"marketCap":84924540386},{"date":"2023-12-01","value":15.025833,"marketCap":86203203479},{"date":"2023-12-08","value":15.45302,"marketCap":88653974406},{"date":"2023-12-15","value":16.474554,"marketCap":94514513579},{"date":"2023-12-22","value":16.530274,"marketCap":94834179353},{"date":"2023-12-29","value":16.808874,"marketCap":96432508218},{"date":"2024-01-05","value":16.716007,"marketCap":95899731930},{"date":"2024-01-12","value":16.493127,"marketCap":94621068837},{"date":"2024-01-19","value":16.34454,"marketCap":93768626776},{"date":"2024-01-26","value":16.994607,"marketCap":97498060795},{"date":"2024-02-02","value":17.198914,"marketCap":98670168630},{"date":"2024-02-09","value":17.106047,"marketCap":98137392341},{"date":"2024-02-16","value":16.827447,"marketCap":96539063476},{"date":"2024-02-23","value":17.458941,"marketCap":100161942238},{"date":"2024-03-01","value":17.496087,"marketCap":100375052753},{"date":"2024-03-08","value":17.254634,"marketCap":98989834403},{"date":"2024-03-15","value":17.143194,"marketCap":98350502857},{"date":"2024-03-22","value":16.578812,"marketCap":99522610691},{"date":"2024-03-28","value":16.259306,"marketCap":97604616053},{"date":"2024-04-05","value":16.046302,"marketCap":96325952960},{"date":"2024-04-12","value":15.815548,"marketCap":94940734610},{"date":"2024-04-19","value":15.37179,"marketCap":92276853168},{"date":"2024-04-26","value":16.010802,"marketCap":96112842445},{"date":"2024-05-03","value":15.957551,"marketCap":95793176672},{"date":"2024-05-10","value":16.578812,"marketCap":99522610691},{"date":"2024-05-17","value":16.614313,"marketCap":99735721207},{"date":"2024-05-24","value":16.649814,"marketCap":99948831722},{"date":"2024-05-31","value":15.37179,"marketCap":92276853168},{"date":"2024-06-07","value":15.638045,"marketCap":93875182033},{"date":"2024-06-14","value":15.123285,"marketCap":90785079560},{"date":"2024-06-21","value":14.661776,"marketCap":88014642860},{"date":"2024-06-28","value":14.999033,"marketCap":90039192756},{"date":"2024-07-05","value":15.016783,"marketCap":90145748014},{"date":"2024-07-12","value":16.010802,"marketCap":96112842445},{"date":"2024-07-19","value":16.649814,"marketCap":99948831722},{"date":"2024-07-26","value":17.448579,"marketCap":104743818319},{"date":"2024-08-02","value":18.389346,"marketCap":110391246977},{"date":"2024-08-09","value":19.188112,"marketCap":115186233573},{"date":"2024-08-16","value":19.021434,"marketCap":115079678316},{"date":"2024-08-23","value":18.563511,"marketCap":112309241615},{"date":"2024-08-30","value":19.179946,"marketCap":116038675635},{"date":"2024-09-06","value":18.933372,"marketCap":114546902027},{"date":"2024-09-13","value":18.84531,"marketCap":114014125739},{"date":"2024-09-20","value":18.686798,"marketCap":113055128419},{"date":"2024-09-27","value":17.999913,"marketCap":108899473369},{"date":"2024-10-04","value":17.489152,"marketCap":105809370896},{"date":"2024-10-10","value":17.630052,"marketCap":106661812957},{"date":"2024-10-18","value":18.087975,"marketCap":109432249657},{"date":"2024-10-25","value":18.211262,"marketCap":110178136461},{"date":"2024-11-01","value":18.316937,"marketCap":110817468008},{"date":"2024-11-08","value":17.823789,"marketCap":107833920792},{"date":"2024-11-15","value":17.753339,"marketCap":107407699761},{"date":"2024-11-22","value":17.770951,"marketCap":107514255019},{"date":"2024-11-29","value":17.964688,"marketCap":108686362854},{"date":"2024-12-06","value":18.176037,"marketCap":109965025946},{"date":"2024-12-13","value":17.947076,"marketCap":108579807596},{"date":"2024-12-20","value":18.228875,"marketCap":110284691719},{"date":"2024-12-27","value":18.91576,"marketCap":114440346769},{"date":"2025-01-03","value":18.722023,"marketCap":113268238935},{"date":"2025-01-10","value":18.510674,"marketCap":111989575842},{"date":"2025-01-17","value":18.2641,"marketCap":110497802234},{"date":"2025-01-24","value":17.929463,"marketCap":108473252338},{"date":"2025-01-28","value":17.735726,"marketCap":107301144503},{"date":"2025-02-07","value":17.489152,"marketCap":105809370896},{"date":"2025-02-14","value":17.33064,"marketCap":104850373576},{"date":"2025-02-21","value":17.735726,"marketCap":107301144503},{"date":"2025-02-28","value":18.563511,"marketCap":112309241615},{"date":"2025-03-05","value":18.880535,"marketCap":114227236254}]},{"symbol":"00002","name":"CLP HOLDINGS","items":[{"date":"2020-03-06","value":42.859893,"marketCap":208684817082},{"date":"2020-03-13","value":40.317357,"marketCap":196305209289},{"date":"2020-03-20","value":36.192222,"marketCap":176219927257},{"date":"2020-03-27","value":37.022437,"marketCap":180262248169},{"date":"2020-04-03","value":38.916367,"marketCap":189483792750},{"date":"2020-04-09","value":41.355126,"marketCap":201358110429},{"date":"2020-04-17","value":42.289119,"marketCap":205905721455},{"date":"2020-04-24","value":42.237231,"marketCap":205653076398},{"date":"2020-04-29","value":42.96367,"marketCap":209190107196},{"date":"2020-05-08","value":41.510792,"marketCap":202116045600},{"date":"2020-05-15","value":40.914074,"marketCap":199210627444},{"date":"2020-05-22","value":39.980081,"marketCap":194663016418},{"date":"2020-05-29","value":39.409308,"marketCap":191883920791},{"date":"2020-06-05","value":40.628688,"marketCap":197821079631},{"date":"2020-06-12","value":40.498966,"marketCap":197189466988},{"date":"2020-06-19","value":40.21358,"marketCap":195799919175},{"date":"2020-06-26","value":39.513085,"marketCap":192389210905},{"date":"2020-07-03","value":40.317357,"marketCap":196305209289},{"date":"2020-07-10","value":38.345594,"marketCap":186704697123},{"date":"2020-07-17","value":37.619155,"marketCap":183167666325},{"date":"2020-07-24","value":37.10027,"marketCap":180641215755},{"date":"2020-07-31","value":38.086152,"marketCap":185441471838},{"date":"2020-08-07","value":16.024546,"marketCap":187967922408},{"date":"2020-08-14","value":16.36916,"marketCap":192010243320},{"date":"2020-08-21","value":16.218391,"marketCap":190241727921},{"date":"2020-08-28","value":16.293775,"marketCap":191125985620},{"date":"2020-09-04","value":16.218391,"marketCap":190241727921},{"date":"2020-09-11","value":16.035315,"marketCap":188094244936},{"date":"2020-09-18","value":15.852239,"marketCap":185946761952},{"date":"2020-09-25","value":15.895316,"marketCap":186452052066},{"date":"2020-09-30","value":15.507625,"marketCap":181904441040},{"date":"2020-10-09","value":15.723009,"marketCap":184430891610},{"date":"2020-10-16","value":15.712239,"marketCap":184304569081},{"date":"2020-10-23","value":15.723009,"marketCap":184430891610},{"date":"2020-10-30","value":15.356856,"marketCap":180135925641},{"date":"2020-11-06","value":15.712239,"marketCap":184304569081},{"date":"2020-11-13","value":15.863008,"marketCap":186073084480},{"date":"2020-11-20","value":15.744547,"marketCap":184683536667},{"date":"2020-11-27","value":15.723009,"marketCap":184430891610},{"date":"2020-12-04","value":15.399933,"marketCap":180641215755},{"date":"2020-12-11","value":15.292241,"marketCap":179377990470},{"date":"2020-12-18","value":15.539933,"marketCap":182283408625},{"date":"2020-12-24","value":15.31378,"marketCap":179630635527},{"date":"2020-12-31","value":15.44301,"marketCap":181146505869},{"date":"2021-01-08","value":15.658394,"marketCap":183672956439},{"date":"2021-01-15","value":15.464548,"marketCap":181399150926},{"date":"2021-01-22","value":15.658394,"marketCap":183672956439},{"date":"2021-01-29","value":15.658394,"marketCap":183672956439},{"date":"2021-02-05","value":15.518394,"marketCap":182030763568},{"date":"2021-02-11","value":15.550702,"marketCap":182409731154},{"date":"2021-02-19","value":15.550702,"marketCap":182409731154},{"date":"2021-02-26","value":16.484905,"marketCap":191125985620},{"date":"2021-03-05","value":15.940129,"marketCap":184809859195},{"date":"2021-03-12","value":16.049084,"marketCap":186073084480},{"date":"2021-03-19","value":16.310577,"marketCap":189104825164},{"date":"2021-03-26","value":16.27789,"marketCap":188725857579},{"date":"2021-04-01","value":16.256099,"marketCap":188473212522},{"date":"2021-04-09","value":16.288786,"marketCap":188852180107},{"date":"2021-04-16","value":16.615651,"marketCap":192641855962},{"date":"2021-04-23","value":16.779083,"marketCap":194536693890},{"date":"2021-04-30","value":16.702815,"marketCap":193652436190},{"date":"2021-05-07","value":17.367441,"marketCap":201358110429},{"date":"2021-05-14","value":17.323859,"marketCap":200852820315},{"date":"2021-05-21","value":17.149531,"marketCap":198831659859},{"date":"2021-05-28","value":17.44371,"marketCap":202242368128},{"date":"2021-06-04","value":17.051471,"marketCap":197694757102},{"date":"2021-06-11","value":17.138635,"marketCap":198705337330},{"date":"2021-06-18","value":17.051471,"marketCap":197694757102},{"date":"2021-06-25","value":16.953412,"marketCap":196557854346},{"date":"2021-07-02","value":16.789979,"marketCap":194663016418},{"date":"2021-07-09","value":16.833561,"marketCap":195168306532},{"date":"2021-07-16","value":16.953412,"marketCap":196557854346},{"date":"2021-07-23","value":17.095053,"marketCap":198200047216},{"date":"2021-07-30","value":17.476396,"marketCap":202621335714},{"date":"2021-08-06","value":19.173181,"marketCap":195547274118},{"date":"2021-08-13","value":19.259882,"marketCap":196431531817},{"date":"2021-08-20","value":19.519983,"marketCap":199084304916},{"date":"2021-08-27","value":19.247496,"marketCap":196305209289},{"date":"2021-09-03","value":19.036938,"marketCap":194157726304},{"date":"2021-09-10","value":18.987394,"marketCap":193652436190},{"date":"2021-09-17","value":18.739679,"marketCap":191125985620},{"date":"2021-09-24","value":18.553892,"marketCap":189231147693},{"date":"2021-09-30","value":18.578664,"marketCap":189483792750},{"date":"2021-10-08","value":18.615821,"marketCap":189862760335},{"date":"2021-10-15","value":18.529121,"marketCap":188978502636},{"date":"2021-10-22","value":18.59105,"marketCap":189610115278},{"date":"2021-10-29","value":18.863537,"marketCap":192389210905},{"date":"2021-11-05","value":18.739679,"marketCap":191125985620},{"date":"2021-11-12","value":18.652979,"marketCap":190241727921},{"date":"2021-11-19","value":18.826379,"marketCap":192010243320},{"date":"2021-11-26","value":18.962623,"marketCap":193399791133},{"date":"2021-12-03","value":18.690136,"marketCap":190620695506},{"date":"2021-12-10","value":18.628207,"marketCap":189989082864},{"date":"2021-12-17","value":19.074095,"marketCap":194536693890},{"date":"2021-12-24","value":19.371354,"marketCap":197568434574},{"date":"2021-12-31","value":19.507597,"marketCap":198957982387},{"date":"2022-01-07","value":19.358968,"marketCap":197442112045},{"date":"2022-01-14","value":19.272267,"marketCap":196557854346},{"date":"2022-01-21","value":19.371354,"marketCap":197568434574},{"date":"2022-01-28","value":19.569526,"marketCap":199589595030},{"date":"2022-02-04","value":19.519983,"marketCap":199084304916},{"date":"2022-02-11","value":19.804856,"marketCap":201989723071},{"date":"2022-02-18","value":19.780084,"marketCap":201737078014},{"date":"2022-02-25","value":19.842013,"marketCap":202368690657},{"date":"2022-03-04","value":22.661638,"marketCap":195547274118},{"date":"2022-03-11","value":22.632359,"marketCap":195294629061},{"date":"2022-03-18","value":22.20782,"marketCap":191631275734},{"date":"2022-03-25","value":22.354213,"marketCap":192894501019},{"date":"2022-04-01","value":22.515245,"marketCap":194284048833},{"date":"2022-04-08","value":22.544524,"marketCap":194536693890},{"date":"2022-04-14","value":22.471327,"marketCap":193905081247},{"date":"2022-04-22","value":22.515245,"marketCap":194284048833},{"date":"2022-04-29","value":22.398131,"marketCap":193273468605},{"date":"2022-05-06","value":22.251738,"marketCap":192010243320},{"date":"2022-05-13","value":22.281016,"marketCap":192262888377},{"date":"2022-05-20","value":22.954424,"marketCap":198073724688},{"date":"2022-05-27","value":23.276489,"marketCap":200852820315},{"date":"2022-06-02","value":22.749474,"marketCap":196305209289},{"date":"2022-06-10","value":22.178541,"marketCap":191378630677},{"date":"2022-06-17","value":21.329462,"marketCap":184051924024},{"date":"2022-06-24","value":19.089649,"marketCap":164724577164},{"date":"2022-06-30","value":19.06037,"marketCap":164471932107},{"date":"2022-07-08","value":19.411713,"marketCap":167503672791},{"date":"2022-07-15","value":19.323877,"marketCap":166745737620},{"date":"2022-07-22","value":19.236042,"marketCap":165987802449},{"date":"2022-07-29","value":19.47027,"marketCap":168008962905},{"date":"2022-08-05","value":19.206763,"marketCap":165735157392},{"date":"2022-08-12","value":-202.476538,"marketCap":170282768418},{"date":"2022-08-19","value":-208.334539,"marketCap":175209347029},{"date":"2022-08-26","value":-204.57941,"marketCap":172051283817},{"date":"2022-09-02","value":-198.120589,"marketCap":166619415091},{"date":"2022-09-09","value":-197.069153,"marketCap":165735157392},{"date":"2022-09-16","value":-197.669973,"marketCap":166240447506},{"date":"2022-09-23","value":-192.562998,"marketCap":161945481537},{"date":"2022-09-30","value":-178.293509,"marketCap":149944841329},{"date":"2022-10-07","value":-176.491048,"marketCap":148428970987},{"date":"2022-10-14","value":-162.822379,"marketCap":136933620894},{"date":"2022-10-21","value":-155.612532,"marketCap":130870139526},{"date":"2022-10-28","value":-160.419097,"marketCap":134912460438},{"date":"2022-11-04","value":-163.122789,"marketCap":137186265951},{"date":"2022-11-11","value":-167.779149,"marketCap":141102264334},{"date":"2022-11-18","value":-171.834688,"marketCap":144512972604},{"date":"2022-11-25","value":-171.384073,"marketCap":144134005018},{"date":"2022-12-02","value":-164.624841,"marketCap":138449491236},{"date":"2022-12-09","value":-169.2812,"marketCap":142365489619},{"date":"2022-12-16","value":-163.873815,"marketCap":137817878593},{"date":"2022-12-23","value":-166.877918,"marketCap":140344329163},{"date":"2022-12-30","value":-171.083662,"marketCap":143881359961},{"date":"2023-01-06","value":-171.984893,"marketCap":144639295132},{"date":"2023-01-13","value":-171.834688,"marketCap":144512972604},{"date":"2023-01-20","value":-174.23797,"marketCap":146534133060},{"date":"2023-01-27","value":-173.787355,"marketCap":146155165474},{"date":"2023-02-03","value":-174.838791,"marketCap":147039423174},{"date":"2023-02-10","value":-172.886124,"marketCap":145397230303},{"date":"2023-02-17","value":-168.830585,"marketCap":141986522034},{"date":"2023-02-24","value":-169.731816,"marketCap":142744457205},{"date":"2023-03-03","value":134.997547,"marketCap":143502392376},{"date":"2023-03-09","value":136.898921,"marketCap":145523552832},{"date":"2023-03-17","value":136.423577,"marketCap":145018262718},{"date":"2023-03-24","value":134.04686,"marketCap":142491812148},{"date":"2023-03-31","value":134.759875,"marketCap":143249747319},{"date":"2023-04-06","value":135.591726,"marketCap":144134005018},{"date":"2023-04-14","value":137.611936,"marketCap":146281488003},{"date":"2023-04-21","value":137.017757,"marketCap":145649875360},{"date":"2023-04-28","value":138.800295,"marketCap":147544713288},{"date":"2023-05-05","value":141.058176,"marketCap":149944841329},{"date":"2023-05-12","value":143.197222,"marketCap":152218646842},{"date":"2023-05-25","value":137.255428,"marketCap":145902520417},{"date":"2023-06-02","value":133.928024,"marketCap":142365489619},{"date":"2023-06-09","value":135.354055,"marketCap":143881359961},{"date":"2023-06-16","value":136.185906,"marketCap":144765617661},{"date":"2023-06-23","value":146.286954,"marketCap":155503032583},{"date":"2023-06-30","value":144.742088,"marketCap":153860839713},{"date":"2023-07-06","value":142.246535,"marketCap":151208066614},{"date":"2023-07-14","value":145.573939,"marketCap":154745097412},{"date":"2023-07-20","value":145.692775,"marketCap":154871419941},{"date":"2023-07-28","value":150.921553,"marketCap":160429611195},{"date":"2023-08-04","value":147.356477,"marketCap":156639935340},{"date":"2023-08-10","value":14.324761,"marketCap":157271547982},{"date":"2023-08-18","value":13.530858,"marketCap":148555293516},{"date":"2023-08-25","value":13.55387,"marketCap":148807938573},{"date":"2023-09-01","value":14.152173,"marketCap":155376710055},{"date":"2023-09-08","value":13.622905,"marketCap":149565873744},{"date":"2023-09-15","value":13.668928,"marketCap":150071163858},{"date":"2023-09-22","value":13.507847,"marketCap":148302648459},{"date":"2023-09-29","value":13.335259,"marketCap":146407810531},{"date":"2023-10-06","value":13.185683,"marketCap":144765617661},{"date":"2023-10-13","value":13.185683,"marketCap":144765617661},{"date":"2023-10-20","value":12.990084,"marketCap":142618134676},{"date":"2023-10-27","value":13.300742,"marketCap":146028842946},{"date":"2023-11-03","value":13.565376,"marketCap":148934261101},{"date":"2023-11-10","value":13.254718,"marketCap":145523552832},{"date":"2023-11-17","value":13.703446,"marketCap":150450131443},{"date":"2023-11-24","value":14.037115,"marketCap":154113484770},{"date":"2023-12-01","value":13.634411,"marketCap":149692196272},{"date":"2023-12-08","value":14.083138,"marketCap":154618774884},{"date":"2023-12-15","value":14.635418,"marketCap":160682256252},{"date":"2023-12-22","value":14.566383,"marketCap":159924321081},{"date":"2023-12-29","value":14.831017,"marketCap":162829739236},{"date":"2024-01-05","value":14.692947,"marketCap":161313868894},{"date":"2024-01-12","value":14.543372,"marketCap":159671676024},{"date":"2024-01-19","value":13.96808,"marketCap":153355549599},{"date":"2024-01-26","value":14.140667,"marketCap":155250387526},{"date":"2024-02-02","value":14.7965,"marketCap":162450771651},{"date":"2024-02-09","value":14.877041,"marketCap":163335029350},{"date":"2024-02-16","value":14.773488,"marketCap":162198126594},{"date":"2024-02-23","value":14.623912,"marketCap":160555933723},{"date":"2024-03-01","value":24.264189,"marketCap":164850899692},{"date":"2024-03-08","value":23.687798,"marketCap":160934901309},{"date":"2024-03-15","value":23.780764,"marketCap":161566513951},{"date":"2024-03-22","value":23.334527,"marketCap":158534773267},{"date":"2024-03-28","value":23.185781,"marketCap":157524193039},{"date":"2024-04-05","value":22.925475,"marketCap":155755677640},{"date":"2024-04-12","value":22.869695,"marketCap":155376710055},{"date":"2024-04-19","value":22.200338,"marketCap":150829099029},{"date":"2024-04-26","value":23.260154,"marketCap":158029483153},{"date":"2024-05-03","value":23.260154,"marketCap":158029483153},{"date":"2024-05-10","value":24.357155,"marketCap":165482512335},{"date":"2024-05-17","value":24.654647,"marketCap":167503672791},{"date":"2024-05-24","value":24.227002,"marketCap":164598254635},{"date":"2024-05-31","value":22.999848,"marketCap":156260967754},{"date":"2024-06-07","value":24.394342,"marketCap":165735157392},{"date":"2024-06-14","value":24.319969,"marketCap":165229867278},{"date":"2024-06-21","value":23.557646,"marketCap":160050643609},{"date":"2024-06-28","value":23.464679,"marketCap":159419030967},{"date":"2024-07-05","value":23.483273,"marketCap":159545353495},{"date":"2024-07-12","value":24.431528,"marketCap":165987802449},{"date":"2024-07-19","value":24.152629,"marketCap":164092964521},{"date":"2024-07-26","value":24.487308,"marketCap":166366770034},{"date":"2024-08-02","value":25.491343,"marketCap":173188186573},{"date":"2024-08-09","value":22.700249,"marketCap":174451411858},{"date":"2024-08-16","value":22.831749,"marketCap":175461992086},{"date":"2024-08-23","value":22.568748,"marketCap":173440831630},{"date":"2024-08-30","value":22.979687,"marketCap":176598894843},{"date":"2024-09-06","value":22.881062,"marketCap":175840959672},{"date":"2024-09-13","value":22.946812,"marketCap":176346249786},{"date":"2024-09-20","value":23.472813,"marketCap":180388570698},{"date":"2024-09-27","value":23.078312,"marketCap":177356830014},{"date":"2024-10-04","value":22.634499,"marketCap":173946121744},{"date":"2024-10-10","value":21.845496,"marketCap":167882640376},{"date":"2024-10-18","value":22.026309,"marketCap":169272188190},{"date":"2024-10-25","value":21.960559,"marketCap":168766898076},{"date":"2024-11-01","value":21.927684,"marketCap":168514253019},{"date":"2024-11-08","value":21.796184,"marketCap":167503672791},{"date":"2024-11-15","value":21.664683,"marketCap":166493092563},{"date":"2024-11-22","value":21.894809,"marketCap":168261607962},{"date":"2024-11-29","value":21.467433,"marketCap":164977222221},{"date":"2024-12-06","value":21.450995,"marketCap":164850899692},{"date":"2024-12-13","value":21.138682,"marketCap":162450771651},{"date":"2024-12-20","value":20.974307,"marketCap":161187546366},{"date":"2024-12-27","value":21.204432,"marketCap":162956061765},{"date":"2025-01-03","value":21.105807,"marketCap":162198126594},{"date":"2025-01-10","value":20.941432,"marketCap":160934901309},{"date":"2025-01-17","value":21.549621,"marketCap":165608834863},{"date":"2025-01-24","value":21.28662,"marketCap":163587674407},{"date":"2025-01-28","value":21.28662,"marketCap":163587674407},{"date":"2025-02-07","value":20.957869,"marketCap":161061223837},{"date":"2025-02-14","value":21.072932,"marketCap":161945481537},{"date":"2025-02-21","value":21.187995,"marketCap":162829739236},{"date":"2025-02-28","value":13.708515,"marketCap":162829739236},{"date":"2025-03-05","value":13.985025,"marketCap":166114124977}]},{"symbol":"01038","name":"CKI HOLDINGS","items":[{"date":"2020-03-06","value":13.003354,"marketCap":135807029935},{"date":"2020-03-13","value":11.809168,"marketCap":123334955757},{"date":"2020-03-20","value":9.25728,"marketCap":97256982477},{"date":"2020-03-27","value":9.664984,"marketCap":101540321083},{"date":"2020-04-03","value":10.132644,"marketCap":106453562426},{"date":"2020-04-09","value":11.355757,"marketCap":119303578245},{"date":"2020-04-17","value":11.451687,"marketCap":120311422623},{"date":"2020-04-24","value":10.864113,"marketCap":114138375808},{"date":"2020-04-29","value":11.079957,"marketCap":116406025659},{"date":"2020-05-08","value":10.888096,"marketCap":114390336903},{"date":"2020-05-15","value":11.283809,"marketCap":118547694962},{"date":"2020-05-22","value":9.617019,"marketCap":101036398894},{"date":"2020-05-29","value":9.281262,"marketCap":97508943571},{"date":"2020-06-05","value":10.120653,"marketCap":106327581879},{"date":"2020-06-12","value":9.868836,"marketCap":103681990386},{"date":"2020-06-19","value":10.27654,"marketCap":107965328993},{"date":"2020-06-26","value":9.736932,"marketCap":102296204367},{"date":"2020-07-03","value":9.700958,"marketCap":101918262725},{"date":"2020-07-10","value":9.569054,"marketCap":100532476705},{"date":"2020-07-17","value":9.521088,"marketCap":100028554516},{"date":"2020-07-24","value":9.185332,"marketCap":96501099193},{"date":"2020-07-31","value":9.688967,"marketCap":101792282178},{"date":"2020-08-07","value":13.509432,"marketCap":100280515611},{"date":"2020-08-14","value":14.10344,"marketCap":104689834764},{"date":"2020-08-21","value":13.933723,"marketCap":103430029292},{"date":"2020-08-28","value":13.984638,"marketCap":103807970934},{"date":"2020-09-04","value":13.339716,"marketCap":99020710138},{"date":"2020-09-11","value":13.102113,"marketCap":97256982477},{"date":"2020-09-18","value":12.898453,"marketCap":95745215910},{"date":"2020-09-25","value":12.389303,"marketCap":91965799492},{"date":"2020-09-30","value":12.270502,"marketCap":91083935661},{"date":"2020-10-09","value":12.423247,"marketCap":92217760587},{"date":"2020-10-16","value":12.423247,"marketCap":92217760587},{"date":"2020-10-23","value":12.609935,"marketCap":93603546606},{"date":"2020-10-30","value":12.389303,"marketCap":91965799492},{"date":"2020-11-06","value":12.949368,"marketCap":96123157551},{"date":"2020-11-13","value":13.373659,"marketCap":99272671233},{"date":"2020-11-20","value":13.288801,"marketCap":98642768496},{"date":"2020-11-27","value":13.59429,"marketCap":100910418347},{"date":"2020-12-04","value":13.645205,"marketCap":101288359989},{"date":"2020-12-11","value":13.560347,"marketCap":100658457252},{"date":"2020-12-18","value":13.611262,"marketCap":101036398894},{"date":"2020-12-24","value":13.543376,"marketCap":100532476705},{"date":"2020-12-31","value":14.137383,"marketCap":104941795859},{"date":"2021-01-08","value":14.222241,"marketCap":105571698595},{"date":"2021-01-15","value":14.561674,"marketCap":108091309540},{"date":"2021-01-22","value":14.714419,"marketCap":109225134465},{"date":"2021-01-29","value":14.035553,"marketCap":104185912575},{"date":"2021-02-05","value":14.20527,"marketCap":105445718048},{"date":"2021-02-11","value":14.374986,"marketCap":106705523520},{"date":"2021-02-19","value":14.544703,"marketCap":107965328993},{"date":"2021-02-26","value":15.257512,"marketCap":113256511977},{"date":"2021-03-05","value":15.104767,"marketCap":112122687052},{"date":"2021-03-12","value":15.393285,"marketCap":114264356355},{"date":"2021-03-19","value":15.695937,"marketCap":114894259092},{"date":"2021-03-26","value":15.850831,"marketCap":116028084017},{"date":"2021-04-01","value":15.902463,"marketCap":116406025659},{"date":"2021-04-09","value":16.022936,"marketCap":117287889489},{"date":"2021-04-16","value":16.212251,"marketCap":118673675509},{"date":"2021-04-23","value":16.453197,"marketCap":120437403171},{"date":"2021-04-30","value":16.384355,"marketCap":119933480982},{"date":"2021-05-07","value":16.986721,"marketCap":124342800135},{"date":"2021-05-14","value":17.021142,"marketCap":124594761230},{"date":"2021-05-21","value":16.126198,"marketCap":118043772773},{"date":"2021-05-28","value":17.003932,"marketCap":124468780683},{"date":"2021-06-04","value":16.504829,"marketCap":120815344812},{"date":"2021-06-11","value":16.55646,"marketCap":121193286454},{"date":"2021-06-18","value":16.55646,"marketCap":121193286454},{"date":"2021-06-25","value":16.229461,"marketCap":118799656056},{"date":"2021-07-02","value":16.005725,"marketCap":117161908942},{"date":"2021-07-09","value":15.575464,"marketCap":114012395261},{"date":"2021-07-16","value":15.936883,"marketCap":116657986753},{"date":"2021-07-23","value":16.040146,"marketCap":117413870037},{"date":"2021-07-30","value":16.160619,"marketCap":118295733867},{"date":"2021-08-06","value":16.019478,"marketCap":119681519887},{"date":"2021-08-13","value":15.850852,"marketCap":118421714415},{"date":"2021-08-20","value":15.833989,"marketCap":118295733867},{"date":"2021-08-27","value":15.783401,"marketCap":117917792226},{"date":"2021-09-03","value":15.446149,"marketCap":115398181281},{"date":"2021-09-10","value":14.940271,"marketCap":111618764863},{"date":"2021-09-17","value":14.687332,"marketCap":109729056654},{"date":"2021-09-24","value":14.569294,"marketCap":108847192824},{"date":"2021-09-30","value":14.670469,"marketCap":109603076107},{"date":"2021-10-08","value":14.603019,"marketCap":109099153918},{"date":"2021-10-15","value":14.603019,"marketCap":109099153918},{"date":"2021-10-22","value":15.277523,"marketCap":114138375808},{"date":"2021-10-29","value":15.817127,"marketCap":118169753320},{"date":"2021-11-05","value":15.648501,"marketCap":116909947848},{"date":"2021-11-12","value":15.597913,"marketCap":116532006206},{"date":"2021-11-19","value":15.682226,"marketCap":117161908942},{"date":"2021-11-26","value":15.631638,"marketCap":116783967300},{"date":"2021-12-03","value":15.260661,"marketCap":114012395261},{"date":"2021-12-10","value":15.564188,"marketCap":116280045111},{"date":"2021-12-17","value":15.935165,"marketCap":119051617151},{"date":"2021-12-24","value":15.473915,"marketCap":115605619043},{"date":"2021-12-31","value":15.873551,"marketCap":118591301353},{"date":"2022-01-07","value":15.63377,"marketCap":116799891967},{"date":"2022-01-14","value":15.66574,"marketCap":117038746552},{"date":"2022-01-21","value":15.681726,"marketCap":117158173844},{"date":"2022-01-28","value":15.425959,"marketCap":115247337166},{"date":"2022-02-04","value":15.553842,"marketCap":116202755505},{"date":"2022-02-11","value":16.305158,"marketCap":121815838248},{"date":"2022-02-18","value":16.273187,"marketCap":121576983663},{"date":"2022-02-25","value":15.809609,"marketCap":118113592183},{"date":"2022-03-04","value":16.065377,"marketCap":120024428862},{"date":"2022-03-11","value":16.656838,"marketCap":124443238680},{"date":"2022-03-18","value":17.182976,"marketCap":129130060931},{"date":"2022-03-25","value":17.803239,"marketCap":133791341179},{"date":"2022-04-01","value":18.088225,"marketCap":135933010482},{"date":"2022-04-08","value":18.037933,"marketCap":135555068841},{"date":"2022-04-14","value":17.93735,"marketCap":134799185557},{"date":"2022-04-22","value":18.104989,"marketCap":136058991030},{"date":"2022-04-29","value":17.71942,"marketCap":133161438443},{"date":"2022-05-06","value":17.685892,"marketCap":132909477348},{"date":"2022-05-13","value":18.490558,"marketCap":138956543616},{"date":"2022-05-20","value":17.652364,"marketCap":132657516254},{"date":"2022-05-27","value":17.618836,"marketCap":132405555159},{"date":"2022-06-02","value":17.602072,"marketCap":132279574612},{"date":"2022-06-10","value":17.015337,"marketCap":127870255458},{"date":"2022-06-17","value":16.126851,"marketCap":121193286454},{"date":"2022-06-24","value":16.244198,"marketCap":122075150285},{"date":"2022-06-30","value":16.126851,"marketCap":121193286454},{"date":"2022-07-08","value":16.344782,"marketCap":122831033568},{"date":"2022-07-15","value":16.344782,"marketCap":122831033568},{"date":"2022-07-22","value":16.244198,"marketCap":122075150285},{"date":"2022-07-29","value":16.495656,"marketCap":123964858494},{"date":"2022-08-05","value":13.90832,"marketCap":123964858494},{"date":"2022-08-12","value":14.304085,"marketCap":127492313817},{"date":"2022-08-19","value":14.247548,"marketCap":126988391628},{"date":"2022-08-26","value":13.766976,"marketCap":122705053021},{"date":"2022-09-02","value":12.848235,"marketCap":114516317450},{"date":"2022-09-09","value":12.721025,"marketCap":113382492525},{"date":"2022-09-16","value":12.353528,"marketCap":110106998296},{"date":"2022-09-23","value":12.212184,"marketCap":108847192824},{"date":"2022-09-30","value":11.321712,"marketCap":100910418347},{"date":"2022-10-07","value":11.236905,"marketCap":100154535063},{"date":"2022-10-14","value":10.190954,"marketCap":90831974567},{"date":"2022-10-21","value":9.950668,"marketCap":88690305264},{"date":"2022-10-28","value":10.742199,"marketCap":95745215910},{"date":"2022-11-04","value":10.614988,"marketCap":94611390984},{"date":"2022-11-11","value":10.940081,"marketCap":97508943571},{"date":"2022-11-18","value":10.954216,"marketCap":97634924118},{"date":"2022-11-25","value":11.137964,"marketCap":99272671233},{"date":"2022-12-02","value":11.152098,"marketCap":99398651780},{"date":"2022-12-09","value":11.463057,"marketCap":102170223819},{"date":"2022-12-16","value":11.152098,"marketCap":99398651780},{"date":"2022-12-23","value":11.392384,"marketCap":101540321083},{"date":"2022-12-30","value":11.547863,"marketCap":102926107103},{"date":"2023-01-06","value":11.547863,"marketCap":102926107103},{"date":"2023-01-13","value":12.04257,"marketCap":107335426257},{"date":"2023-01-20","value":12.438335,"marketCap":110862881580},{"date":"2023-01-27","value":12.45247,"marketCap":110988862127},{"date":"2023-02-03","value":12.636218,"marketCap":112626609241},{"date":"2023-02-10","value":12.480739,"marketCap":111240823221},{"date":"2023-02-17","value":12.014301,"marketCap":107083465162},{"date":"2023-02-24","value":11.943629,"marketCap":106453562426},{"date":"2023-03-03","value":11.887091,"marketCap":105949640237},{"date":"2023-03-17","value":13.869567,"marketCap":107461406804},{"date":"2023-03-24","value":13.739489,"marketCap":106453562426},{"date":"2023-03-31","value":13.885827,"marketCap":107587387351},{"date":"2023-04-06","value":14.032165,"marketCap":108721212276},{"date":"2023-04-14","value":14.35736,"marketCap":111240823221},{"date":"2023-04-21","value":14.259801,"marketCap":110484939938},{"date":"2023-04-28","value":14.503697,"marketCap":112374648147},{"date":"2023-05-05","value":15.202867,"marketCap":117791811678},{"date":"2023-05-12","value":15.137828,"marketCap":117287889489},{"date":"2023-05-19","value":14.99149,"marketCap":116154064564},{"date":"2023-05-25","value":13.934606,"marketCap":107965328993},{"date":"2023-06-02","value":13.739489,"marketCap":106453562426},{"date":"2023-06-09","value":13.837048,"marketCap":107209445709},{"date":"2023-06-16","value":13.739489,"marketCap":106453562426},{"date":"2023-06-23","value":13.381775,"marketCap":103681990386},{"date":"2023-06-30","value":13.479333,"marketCap":104437873670},{"date":"2023-07-07","value":12.991541,"marketCap":100658457252},{"date":"2023-07-14","value":13.284216,"marketCap":102926107103},{"date":"2023-07-21","value":13.235437,"marketCap":102548165461},{"date":"2023-07-28","value":13.479333,"marketCap":104437873670},{"date":"2023-08-04","value":13.233111,"marketCap":100280515611},{"date":"2023-08-11","value":13.465854,"marketCap":102044243272},{"date":"2023-08-18","value":12.701127,"marketCap":96249138099},{"date":"2023-08-25","value":12.817498,"marketCap":97131001929},{"date":"2023-09-01","value":13.199862,"marketCap":100028554516},{"date":"2023-09-08","value":12.751,"marketCap":96627079740},{"date":"2023-09-15","value":12.817498,"marketCap":97131001929},{"date":"2023-09-22","value":12.717751,"marketCap":96375118646},{"date":"2023-09-29","value":12.318763,"marketCap":93351585512},{"date":"2023-10-06","value":12.135893,"marketCap":91965799492},{"date":"2023-10-13","value":12.302138,"marketCap":93225604965},{"date":"2023-10-20","value":12.036146,"marketCap":91209916209},{"date":"2023-10-27","value":12.252265,"marketCap":92847663323},{"date":"2023-11-03","value":12.618004,"marketCap":95619235362},{"date":"2023-11-10","value":11.969648,"marketCap":90705994020},{"date":"2023-11-17","value":12.701127,"marketCap":96249138099},{"date":"2023-11-24","value":12.817498,"marketCap":97131001929},{"date":"2023-12-01","value":12.518257,"marketCap":94863352079},{"date":"2023-12-08","value":13.233111,"marketCap":100280515611},{"date":"2023-12-15","value":14.380202,"marketCap":108973173371},{"date":"2023-12-22","value":14.164084,"marketCap":107335426257},{"date":"2023-12-29","value":14.363578,"marketCap":108847192824},{"date":"2024-01-05","value":14.380202,"marketCap":108973173371},{"date":"2024-01-12","value":14.380202,"marketCap":108973173371},{"date":"2024-01-19","value":14.4467,"marketCap":109477095560},{"date":"2024-01-26","value":15.29455,"marketCap":115902103470},{"date":"2024-02-02","value":15.627041,"marketCap":118421714415},{"date":"2024-02-09","value":14.96206,"marketCap":113382492525},{"date":"2024-02-16","value":14.995309,"marketCap":113634453619},{"date":"2024-02-23","value":15.560543,"marketCap":117917792226},{"date":"2024-03-01","value":15.29455,"marketCap":115902103470},{"date":"2024-03-08","value":15.128305,"marketCap":114642297997},{"date":"2024-03-15","value":15.361049,"marketCap":116406025659},{"date":"2024-03-22","value":14.627366,"marketCap":117413870037},{"date":"2024-03-28","value":14.376253,"marketCap":115398181281},{"date":"2024-04-05","value":14.454726,"marketCap":116028084017},{"date":"2024-04-12","value":13.968193,"marketCap":112122687052},{"date":"2024-04-19","value":13.371798,"marketCap":107335426257},{"date":"2024-04-26","value":14.062361,"marketCap":112878570336},{"date":"2024-05-03","value":13.905415,"marketCap":111618764863},{"date":"2024-05-10","value":14.752923,"marketCap":118421714415},{"date":"2024-05-17","value":14.862785,"marketCap":119303578245},{"date":"2024-05-24","value":14.67445,"marketCap":117791811678},{"date":"2024-05-31","value":14.156528,"marketCap":113634453619},{"date":"2024-06-07","value":14.313474,"marketCap":114894259092},{"date":"2024-06-14","value":13.701385,"marketCap":109981017749},{"date":"2024-06-21","value":13.371798,"marketCap":107335426257},{"date":"2024-06-28","value":13.842636,"marketCap":111114842674},{"date":"2024-07-05","value":13.905415,"marketCap":111618764863},{"date":"2024-07-12","value":15.45918,"marketCap":124090839041},{"date":"2024-07-19","value":15.961407,"marketCap":128122216553},{"date":"2024-07-26","value":16.275299,"marketCap":130641827498},{"date":"2024-08-02","value":16.808916,"marketCap":134925166104},{"date":"2024-08-09","value":17.342532,"marketCap":139208504711},{"date":"2024-08-16","value":17.499459,"marketCap":141728115656},{"date":"2024-08-23","value":17.266133,"marketCap":139838407447},{"date":"2024-08-30","value":18.012776,"marketCap":145885473715},{"date":"2024-09-06","value":17.981666,"marketCap":145633512621},{"date":"2024-09-13","value":17.406128,"marketCap":140972232372},{"date":"2024-09-20","value":17.250577,"marketCap":139712426900},{"date":"2024-09-27","value":16.955031,"marketCap":137318796502},{"date":"2024-10-04","value":16.332828,"marketCap":132279574612},{"date":"2024-10-10","value":16.410603,"marketCap":132909477348},{"date":"2024-10-18","value":17.172802,"marketCap":139082524164},{"date":"2024-10-25","value":17.079472,"marketCap":138326640880},{"date":"2024-11-01","value":17.110582,"marketCap":138578601975},{"date":"2024-11-08","value":16.73726,"marketCap":135555068841},{"date":"2024-11-15","value":16.659485,"marketCap":134925166104},{"date":"2024-11-22","value":16.597264,"marketCap":134421243915},{"date":"2024-11-29","value":16.67504,"marketCap":135051146652},{"date":"2024-12-06","value":16.83059,"marketCap":136310952124},{"date":"2024-12-13","value":16.503934,"marketCap":133665360632},{"date":"2024-12-20","value":16.861701,"marketCap":136562913219},{"date":"2024-12-27","value":17.71723,"marketCap":143491843317},{"date":"2025-01-03","value":17.577234,"marketCap":142358018392},{"date":"2025-01-10","value":17.452793,"marketCap":141350174014},{"date":"2025-01-17","value":17.079472,"marketCap":138326640880},{"date":"2025-01-24","value":16.986141,"marketCap":137570757597},{"date":"2025-01-28","value":16.488379,"marketCap":133539380085},{"date":"2025-02-07","value":16.115057,"marketCap":130515846951},{"date":"2025-02-14","value":15.866176,"marketCap":128500158195},{"date":"2025-02-21","value":16.239498,"marketCap":131523691329},{"date":"2025-02-28","value":16.597264,"marketCap":134421243915},{"date":"2025-03-05","value":16.783925,"marketCap":135933010482}]},{"symbol":"02638","name":"HKELECTRIC-SS","items":[{"date":"2020-03-06","value":25.44622,"marketCap":70689600000},{"date":"2020-03-13","value":24.969104,"marketCap":69364170000},{"date":"2020-03-20","value":28.28951,"marketCap":65829690000},{"date":"2020-03-27","value":28.555318,"marketCap":66448224000},{"date":"2020-04-03","value":29.80841,"marketCap":69364170000},{"date":"2020-04-09","value":30.188135,"marketCap":70247790000},{"date":"2020-04-17","value":30.226107,"marketCap":70336152000},{"date":"2020-04-24","value":30.226107,"marketCap":70336152000},{"date":"2020-04-29","value":30.377997,"marketCap":70689600000},{"date":"2020-05-08","value":30.41597,"marketCap":70777962000},{"date":"2020-05-15","value":30.188135,"marketCap":70247790000},{"date":"2020-05-22","value":29.428685,"marketCap":68480550000},{"date":"2020-05-29","value":29.162878,"marketCap":67862016000},{"date":"2020-06-05","value":30.074217,"marketCap":69982704000},{"date":"2020-06-12","value":29.466657,"marketCap":68568912000},{"date":"2020-06-19","value":31.289337,"marketCap":72810288000},{"date":"2020-06-26","value":30.605832,"marketCap":71219772000},{"date":"2020-07-03","value":30.26408,"marketCap":70424514000},{"date":"2020-07-10","value":29.998272,"marketCap":69805980000},{"date":"2020-07-17","value":30.377997,"marketCap":70689600000},{"date":"2020-07-24","value":30.188135,"marketCap":70247790000},{"date":"2020-07-31","value":30.453942,"marketCap":70866324000},{"date":"2020-08-07","value":29.102347,"marketCap":70689600000},{"date":"2020-08-14","value":29.648016,"marketCap":72015030000},{"date":"2020-08-21","value":29.029591,"marketCap":70512876000},{"date":"2020-08-28","value":29.029591,"marketCap":70512876000},{"date":"2020-09-04","value":28.847701,"marketCap":70071066000},{"date":"2020-09-11","value":28.774945,"marketCap":69894342000},{"date":"2020-09-18","value":28.5203,"marketCap":69275808000},{"date":"2020-09-25","value":28.956835,"marketCap":70336152000},{"date":"2020-09-30","value":29.102347,"marketCap":70689600000},{"date":"2020-10-09","value":28.884079,"marketCap":70159428000},{"date":"2020-10-16","value":28.774945,"marketCap":69894342000},{"date":"2020-10-23","value":28.884079,"marketCap":70159428000},{"date":"2020-10-30","value":28.702189,"marketCap":69717618000},{"date":"2020-11-06","value":28.774945,"marketCap":69894342000},{"date":"2020-11-13","value":28.556678,"marketCap":69364170000},{"date":"2020-11-20","value":28.483922,"marketCap":69187446000},{"date":"2020-11-27","value":28.33841,"marketCap":68833998000},{"date":"2020-12-04","value":28.120142,"marketCap":68303826000},{"date":"2020-12-11","value":28.047387,"marketCap":68127102000},{"date":"2020-12-18","value":28.192898,"marketCap":68480550000},{"date":"2020-12-24","value":27.865497,"marketCap":67685292000},{"date":"2020-12-31","value":27.756363,"marketCap":67420206000},{"date":"2021-05-21","value":25.38952,"marketCap":69364170000},{"date":"2021-05-28","value":25.551237,"marketCap":69805980000},{"date":"2021-06-04","value":25.38952,"marketCap":69364170000},{"date":"2021-06-10","value":25.486551,"marketCap":69629256000},{"date":"2021-06-18","value":25.454207,"marketCap":69540894000},{"date":"2021-06-25","value":25.615924,"marketCap":69982704000},{"date":"2021-06-30","value":25.454207,"marketCap":69540894000},{"date":"2021-07-09","value":25.38952,"marketCap":69364170000},{"date":"2021-07-16","value":25.260147,"marketCap":69010722000},{"date":"2021-07-23","value":25.38952,"marketCap":69364170000},{"date":"2021-07-30","value":25.486551,"marketCap":69629256000},{"date":"2021-08-06","value":25.047993,"marketCap":70159428000},{"date":"2021-08-13","value":25.205726,"marketCap":70601238000},{"date":"2021-08-20","value":24.543247,"marketCap":68745636000},{"date":"2021-08-27","value":24.480154,"marketCap":68568912000},{"date":"2021-09-03","value":24.480154,"marketCap":68568912000},{"date":"2021-09-10","value":24.480154,"marketCap":68568912000},{"date":"2021-09-17","value":23.659943,"marketCap":66271500000},{"date":"2021-09-24","value":24.101595,"marketCap":67508568000},{"date":"2021-09-30","value":24.385514,"marketCap":68303826000},{"date":"2021-10-08","value":24.353968,"marketCap":68215464000},{"date":"2021-10-15","value":24.133142,"marketCap":67596930000},{"date":"2021-10-22","value":24.385514,"marketCap":68303826000},{"date":"2021-10-29","value":24.448608,"marketCap":68480550000},{"date":"2021-11-05","value":24.417061,"marketCap":68392188000},{"date":"2021-11-12","value":24.543247,"marketCap":68745636000},{"date":"2021-11-19","value":24.227782,"marketCap":67862016000},{"date":"2021-11-26","value":24.133142,"marketCap":67596930000},{"date":"2021-12-03","value":24.101595,"marketCap":67508568000},{"date":"2021-12-10","value":24.133142,"marketCap":67596930000},{"date":"2021-12-17","value":24.006955,"marketCap":67243482000},{"date":"2021-12-24","value":24.353968,"marketCap":68215464000},{"date":"2021-12-31","value":24.133142,"marketCap":67596930000},{"date":"2022-01-07","value":24.385514,"marketCap":68303826000},{"date":"2022-01-14","value":24.511701,"marketCap":68657274000},{"date":"2022-01-21","value":24.606341,"marketCap":68922360000},{"date":"2022-01-28","value":24.448608,"marketCap":68480550000},{"date":"2022-02-04","value":24.669434,"marketCap":69099084000},{"date":"2022-02-11","value":24.764074,"marketCap":69364170000},{"date":"2022-02-18","value":24.953353,"marketCap":69894342000},{"date":"2022-02-25","value":24.606341,"marketCap":68922360000},{"date":"2022-03-04","value":24.448608,"marketCap":68480550000},{"date":"2022-03-11","value":24.70098,"marketCap":69187446000},{"date":"2022-03-18","value":23.529056,"marketCap":69010722000},{"date":"2022-03-25","value":23.67969,"marketCap":69452532000},{"date":"2022-04-01","value":23.227788,"marketCap":68127102000},{"date":"2022-04-08","value":23.257915,"marketCap":68215464000},{"date":"2022-04-14","value":23.167534,"marketCap":67950378000},{"date":"2022-04-22","value":23.167534,"marketCap":67950378000},{"date":"2022-04-29","value":23.348295,"marketCap":68480550000},{"date":"2022-05-06","value":23.378422,"marketCap":68568912000},{"date":"2022-05-13","value":23.378422,"marketCap":68568912000},{"date":"2022-05-20","value":23.288042,"marketCap":68303826000},{"date":"2022-05-27","value":23.197661,"marketCap":68038740000},{"date":"2022-06-02","value":23.047027,"marketCap":67596930000},{"date":"2022-06-10","value":23.107281,"marketCap":67773654000},{"date":"2022-06-17","value":22.595124,"marketCap":66271500000},{"date":"2022-06-24","value":21.7817,"marketCap":63885726000},{"date":"2022-06-30","value":21.691319,"marketCap":63620640000},{"date":"2022-07-08","value":21.841954,"marketCap":64062450000},{"date":"2022-07-15","value":21.450305,"marketCap":62913744000},{"date":"2022-07-22","value":21.11891,"marketCap":61941762000},{"date":"2022-07-29","value":21.390051,"marketCap":62737020000},{"date":"2022-08-05","value":21.438354,"marketCap":63178830000},{"date":"2022-09-23","value":17.450521,"marketCap":51426684000},{"date":"2022-09-30","value":16.491042,"marketCap":48599100000},{"date":"2022-10-07","value":16.101253,"marketCap":47450394000},{"date":"2022-10-14","value":14.991856,"marketCap":44181000000},{"date":"2022-10-21","value":14.572084,"marketCap":42943932000},{"date":"2022-10-28","value":15.02184,"marketCap":44269362000},{"date":"2022-11-04","value":15.141775,"marketCap":44622810000},{"date":"2022-11-11","value":17.360569,"marketCap":51161598000},{"date":"2022-11-18","value":16.910814,"marketCap":49836168000},{"date":"2022-11-25","value":17.150683,"marketCap":50543064000},{"date":"2022-12-02","value":16.700928,"marketCap":49217634000},{"date":"2022-12-09","value":16.401091,"marketCap":48334014000},{"date":"2022-12-16","value":15.111791,"marketCap":44534448000},{"date":"2022-12-23","value":15.201742,"marketCap":44799534000},{"date":"2022-12-30","value":15.501579,"marketCap":45683154000},{"date":"2023-01-06","value":15.351661,"marketCap":45241344000},{"date":"2023-01-13","value":15.651498,"marketCap":46124964000},{"date":"2023-01-20","value":15.891367,"marketCap":46831860000},{"date":"2023-01-27","value":16.131237,"marketCap":47538756000},{"date":"2023-02-03","value":16.281156,"marketCap":47980566000},{"date":"2023-02-10","value":16.101253,"marketCap":47450394000},{"date":"2023-02-17","value":15.441612,"marketCap":45506430000},{"date":"2023-02-24","value":15.201742,"marketCap":44799534000},{"date":"2023-03-03","value":15.141775,"marketCap":44622810000},{"date":"2023-03-10","value":14.662035,"marketCap":43209018000},{"date":"2023-03-17","value":15.225544,"marketCap":44976258000},{"date":"2023-03-24","value":15.315282,"marketCap":45241344000},{"date":"2023-03-31","value":14.717029,"marketCap":43474104000},{"date":"2023-04-06","value":14.657204,"marketCap":43297380000},{"date":"2023-04-14","value":14.83668,"marketCap":43827552000},{"date":"2023-04-21","value":14.806767,"marketCap":43739190000},{"date":"2023-04-28","value":14.806767,"marketCap":43739190000},{"date":"2023-05-05","value":15.046068,"marketCap":44446086000},{"date":"2023-05-12","value":15.135806,"marketCap":44711172000},{"date":"2023-05-19","value":14.866592,"marketCap":43915914000},{"date":"2023-05-25","value":14.657204,"marketCap":43297380000},{"date":"2023-06-02","value":14.238427,"marketCap":42060312000},{"date":"2023-06-09","value":14.358077,"marketCap":42413760000},{"date":"2023-06-16","value":14.118776,"marketCap":41706864000},{"date":"2023-06-23","value":13.999125,"marketCap":41353416000},{"date":"2023-06-30","value":14.029038,"marketCap":41441778000},{"date":"2023-07-07","value":13.909387,"marketCap":41088330000},{"date":"2023-07-14","value":14.358077,"marketCap":42413760000},{"date":"2023-07-21","value":14.447815,"marketCap":42678846000},{"date":"2023-07-28","value":14.597378,"marketCap":43120656000},{"date":"2023-08-04","value":14.029864,"marketCap":42678846000},{"date":"2023-08-11","value":14.117006,"marketCap":42943932000},{"date":"2023-08-18","value":13.30368,"marketCap":40469796000},{"date":"2023-08-25","value":12.98416,"marketCap":39497814000},{"date":"2023-09-01","value":13.216538,"marketCap":40204710000},{"date":"2023-09-08","value":13.100349,"marketCap":39851262000},{"date":"2023-09-15","value":13.129396,"marketCap":39939624000},{"date":"2023-09-22","value":13.071302,"marketCap":39762900000},{"date":"2023-09-29","value":13.042254,"marketCap":39674538000},{"date":"2023-10-06","value":12.693686,"marketCap":38614194000},{"date":"2023-10-13","value":12.693686,"marketCap":38614194000},{"date":"2023-10-20","value":12.519402,"marketCap":38084022000},{"date":"2023-10-27","value":12.664639,"marketCap":38525832000},{"date":"2023-11-03","value":12.897018,"marketCap":39232728000},{"date":"2023-11-10","value":12.606544,"marketCap":38349108000},{"date":"2023-11-17","value":12.635592,"marketCap":38437470000},{"date":"2023-11-24","value":12.98416,"marketCap":39497814000},{"date":"2023-12-01","value":12.98416,"marketCap":39497814000},{"date":"2023-12-08","value":12.955112,"marketCap":39409452000},{"date":"2023-12-15","value":13.594154,"marketCap":41353416000},{"date":"2023-12-22","value":13.448917,"marketCap":40911606000},{"date":"2023-12-29","value":13.681296,"marketCap":41618502000},{"date":"2024-01-05","value":13.971769,"marketCap":42502122000},{"date":"2024-01-12","value":14.29129,"marketCap":43474104000},{"date":"2024-01-19","value":14.117006,"marketCap":42943932000},{"date":"2024-01-26","value":14.146053,"marketCap":43032294000},{"date":"2024-02-02","value":14.146053,"marketCap":43032294000},{"date":"2024-02-09","value":13.913675,"marketCap":42325398000},{"date":"2024-02-16","value":13.942722,"marketCap":42413760000},{"date":"2024-02-23","value":14.000817,"marketCap":42590484000},{"date":"2024-03-01","value":14.000817,"marketCap":42590484000},{"date":"2024-03-08","value":13.942722,"marketCap":42413760000},{"date":"2024-03-15","value":14.029864,"marketCap":42678846000},{"date":"2024-03-22","value":13.635074,"marketCap":43032294000},{"date":"2024-03-28","value":13.69107,"marketCap":43209018000},{"date":"2024-04-05","value":13.10311,"marketCap":41353416000},{"date":"2024-04-12","value":12.991118,"marketCap":40999968000},{"date":"2024-04-19","value":12.767133,"marketCap":40293072000},{"date":"2024-04-26","value":13.243101,"marketCap":41795226000},{"date":"2024-05-03","value":13.187105,"marketCap":41618502000},{"date":"2024-05-10","value":13.383091,"marketCap":42237036000},{"date":"2024-05-17","value":13.607076,"marketCap":42943932000},{"date":"2024-05-24","value":13.55108,"marketCap":42767208000},{"date":"2024-05-31","value":13.411089,"marketCap":42325398000},{"date":"2024-06-07","value":13.747067,"marketCap":43385742000},{"date":"2024-06-14","value":13.747067,"marketCap":43385742000},{"date":"2024-06-21","value":13.719068,"marketCap":43297380000},{"date":"2024-06-28","value":13.859059,"marketCap":43739190000},{"date":"2024-07-05","value":14.055046,"marketCap":44357724000},{"date":"2024-07-12","value":14.391023,"marketCap":45418068000},{"date":"2024-07-19","value":14.643006,"marketCap":46213326000},{"date":"2024-07-26","value":14.810994,"marketCap":46743498000},{"date":"2024-08-02","value":15.006981,"marketCap":47362032000},{"date":"2024-08-09","value":15.17497,"marketCap":47892204000},{"date":"2024-08-16","value":15.430083,"marketCap":48157290000},{"date":"2024-08-23","value":15.401771,"marketCap":48068928000},{"date":"2024-08-30","value":15.005402,"marketCap":46831860000},{"date":"2024-09-06","value":14.863842,"marketCap":46390050000},{"date":"2024-09-13","value":14.948778,"marketCap":46655136000},{"date":"2024-09-20","value":15.288523,"marketCap":47715480000},{"date":"2024-09-27","value":15.260211,"marketCap":47627118000},{"date":"2024-10-04","value":14.892154,"marketCap":46478412000},{"date":"2024-10-10","value":14.83553,"marketCap":46301688000},{"date":"2024-10-18","value":14.920466,"marketCap":46566774000},{"date":"2024-10-25","value":15.005402,"marketCap":46831860000},{"date":"2024-11-01","value":14.97709,"marketCap":46743498000},{"date":"2024-11-08","value":14.863842,"marketCap":46390050000},{"date":"2024-11-15","value":14.750593,"marketCap":46036602000},{"date":"2024-11-22","value":14.778905,"marketCap":46124964000},{"date":"2024-11-29","value":14.778905,"marketCap":46124964000},{"date":"2024-12-06","value":14.778905,"marketCap":46124964000},{"date":"2024-12-13","value":14.863842,"marketCap":46390050000},{"date":"2024-12-20","value":14.83553,"marketCap":46301688000},{"date":"2024-12-27","value":15.033714,"marketCap":46920222000},{"date":"2025-01-03","value":14.892154,"marketCap":46478412000},{"date":"2025-01-10","value":14.778905,"marketCap":46124964000},{"date":"2025-01-17","value":14.920466,"marketCap":46566774000},{"date":"2025-01-24","value":14.83553,"marketCap":46301688000},{"date":"2025-01-28","value":14.807218,"marketCap":46213326000},{"date":"2025-02-07","value":14.807218,"marketCap":46213326000},{"date":"2025-02-14","value":14.948778,"marketCap":46655136000},{"date":"2025-02-21","value":15.062026,"marketCap":47008584000},{"date":"2025-02-28","value":15.288523,"marketCap":47715480000},{"date":"2025-03-05","value":15.458395,"marketCap":48245652000}]}],"industryCompare":{"bkCode":"BK1099","name":"Electric Utilities","current":15.896021,"rank":6,"totalCount":7,"items":[{"symbol":"00002","name":"CLP HOLDINGS","value":13.78296,"marketCap":163713996936},{"symbol":"00006","name":"POWER ASSETS","value":18.369774,"marketCap":111137133781},{"symbol":"01038","name":"CKI HOLDINGS","value":16.426159,"marketCap":133035457896},{"symbol":"00362","name":"C ZENITH CHEM","value":-0.283722,"marketCap":40982511},{"symbol":"02638","name":"HKELECTRIC-SS","value":15.430083,"marketCap":48157290000},{"symbol":"01671","name":"TIANBAO ENERGY","value":50.16139005465044,"marketCap":71964408},{"symbol":"01713","name":"SICHUAN EN INV","value":6.369398039582969,"marketCap":2374330517}]}},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":874011,"yearFounded":1889,"employeeNum":13,"address":"Cheung Kong Center,Unit 2005,20th Floor,2 Queen’s Road,Central,Hong Kong","officePhone":"852 6316 3991","officeFax":"852 2521 1580"},"stockCompanyDetail":{"compareEarnings":[{"period":"1week","weight":-0.0292},{"period":"1month","weight":-0.0415},{"period":"3month","weight":-0.0507},{"period":"6month","weight":0.0496},{"period":"1year","weight":0.126},{"period":"ytd","weight":-0.0157}],"compareStock":{"symbol":"SPY","name":"SPDR S&P 500 ETF Trust"},"name":"POWER ASSETS","nameEN":"POWER ASSETS"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"00006\",market:\"HK\",,,undefined,":{"directors":[{"name":"HUNTER Andrew John","position":"Chairman of the Board,Executive Director"},{"name":"CHAN Loi Shun","position":"Executive Director"},{"name":"CAI Zhao Zhong","position":"Executive Director"},{"name":"MCGEE Neil Douglas","position":"Executive Director"},{"name":"CHENG Cho Ying, Francis","position":"Executive Director"},{"name":"IP Yuk Keung","position":"Independent Director"},{"name":"WU Ting Yuk Anthony","position":"Independent Director"},{"name":"GAO Bao Hua","position":"Independent Director"},{"name":"BRADLEY, Stephen Edward","position":"Independent Director"},{"name":"Kwan Chi Kin, Anthony","position":"Independent Director"},{"name":"Li Tzar Kuoi Victor","position":"Director"},{"name":"LIANG Kuang Shun","position":"Director"}],"executives":[{"name":"CAI Zhao Zhong","position":"CEO"},{"name":"FENG Zhao Tang","position":"General Manager"},{"name":"CHEN Ji Han","position":"CFO"},{"name":"WU Wei Chang","position":"Corporate Secretary,Advisor"},{"name":"GUO Zi Hui","position":"Other Senior Executives"},{"name":"BAI De Qi","position":"Other Senior Executives"},{"name":"YU Jia Min","position":"Other Senior Executives"}]}}}