CKI HOLDINGS

54.650

-0.150-0.27%

Volume:1.63M

Turnover:88.67M

Market Cap:137.70B

PE:17.15

High:54.850

Open:54.800

Low:54.100

Close:54.800

Loading ...

Overview Company News Filings

Company Profile

Company Name:

CKI HOLDINGS

Exchange:

- -

Establishment Date:

1996

Employees:

2408

Office Location:

Cheung Kong Center,12th Floor,2 Queen’s Road,Central,Hong Kong

Website:

- -

Zip Code:

- -

Phone:

852 2122 3133

Fax:

852 2501 4550

Introduction:

- -

Directors

Name

Position

Chairman of the Board,Executive Director

Vice Chairman of the Board,Executive Director

Executive Director

Independent Director

Director

Shareholders

Name

Position

CFO

Corporate Secretary

Other Senior Executives

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.tigerhkgo.com/stock/01038/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"01038"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01038\",,,,,undefined,":{"symbol":"01038","market":"HK","secType":"STK","nameCN":"CKI HOLDINGS","latestPrice":54.65,"timestamp":1741594086013,"preClose":54.8,"halted":0,"volume":1628351,"delay":0,"changeRate":-0.002737,"change":-0.15,"floatShares":2519610945,"shares":2519610945,"eps":3.214385,"lyrEps":3.185809,"pbRate":1.05,"amount":88666169,"amplitude":0.013686,"volumeRatio":0.6410294162320641,"dividePrice":2.57,"prevYearClose":57.75,"fiveDayClose":52.3,"twentyDayClose":51.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01038\",,,,,undefined,":{"symbol":"01038","floatShares":2519610945,"roa":"0.75%","roe":"6.12%","lyrEps":3.185809,"volumeRatio":0.6410294162320641,"shares":2519610945,"dividePrice":2.57,"high":54.85,"amplitude":0.013686,"preClose":54.8,"low":54.1,"week52Low":39.828,"pbRate":"1.05","psRate":"22.83","week52High":58.15,"institutionHeld":0,"latestPrice":54.65,"committee":-0.43662,"eps":3.185809,"divideRate":0.047027,"volume":1628351,"delay":0,"ttmEps":3.214385,"open":54.8,"prevYearClose":57.75,"prevWeekClose":54.8,"prevMonthClose":53.35,"prevQuarterClose":57.75,"fiveDayClose":52.3,"twentyDayClose":51.5,"sixtyDayClose":54.1,"earningDate":1742313600000},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/01038\",params:#limit:5,,,undefined,":[{"date":"2025-03-19","symbol":"01038","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1742347800000,"name":null,"time":"","dateTimestamp":1742313600000,"actualEps":null},{"date":"2024-09-12","symbol":"01038","amount":0.72,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-09-13","defaultRemindTime":1726104600000,"name":"长江基建集团","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-25","payableDate":"2024-09-13","currency":"HKD","dateTimestamp":1726070400000,"payDate":"2024-09-25"},{"date":"2024-08-14","symbol":"01038","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1723599000000,"name":null,"time":"","dateTimestamp":1723564800000,"actualEps":null},{"date":"2024-05-27","symbol":"01038","amount":1.85,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-05-28","name":"长江基建集团","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-06-12","payableDate":"2024-05-28","currency":"HKD","dateTimestamp":1716739200000,"payDate":"2024-06-12"},{"date":"2024-03-20","symbol":"01038","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1710898200000,"name":null,"time":"","dateTimestamp":1710864000000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"01038\",market:\"HK\",,,undefined,":[{"executeDate":"2015-05-19","recordDate":"2015-05-20","paymentDate":"2015-06-02","value":1.475,"currency":"HKD"},{"executeDate":"2015-08-24","recordDate":"2015-08-25","paymentDate":"2015-09-04","value":0.6,"currency":"HKD"},{"executeDate":"2016-05-17","recordDate":"2016-05-18","paymentDate":"2016-05-31","value":1.55,"currency":"HKD"},{"executeDate":"2016-08-30","recordDate":"2016-08-31","paymentDate":"2016-09-09","value":0.63,"currency":"HKD"},{"executeDate":"2017-05-15","recordDate":"2017-05-16","paymentDate":"2017-05-26","value":1.63,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"01038\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.2308,"buy":0.4615,"hold":0.3077,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.4615,"analysts":13,"updateTime":1741449600000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/01038\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"01038","date":"2025-03-07","current":17.048361,"percent":0.904723,"low":8.549793,"twenty":12.437055,"median":14.454726,"eighty":16.338078,"high":18.507322,"avg":14.349019,"sd":2.190325,"marketCap":138074679786},"quantilePoints":[{"date":"2020-03-13","current":11.809168,"twenty":13.020242,"median":13.244604,"eighty":13.444841,"marketCap":123334955757},{"date":"2020-03-20","current":9.25728,"twenty":12.781404,"median":13.214447,"eighty":13.432778,"marketCap":97256982477},{"date":"2020-03-27","current":9.664984,"twenty":12.646305,"median":13.208416,"eighty":13.420716,"marketCap":101540321083},{"date":"2020-04-03","current":10.132644,"twenty":11.394219,"median":13.172228,"eighty":13.403828,"marketCap":106453562426},{"date":"2020-04-09","current":11.355757,"twenty":11.094346,"median":13.142073,"eighty":13.386941,"marketCap":119303578245},{"date":"2020-04-17","current":11.451687,"twenty":11.175887,"median":13.13001,"eighty":13.377291,"marketCap":120311422623},{"date":"2020-04-24","current":10.864113,"twenty":11.055974,"median":13.039542,"eighty":13.365228,"marketCap":114138375808},{"date":"2020-04-29","current":11.079957,"twenty":11.036788,"median":13.021448,"eighty":13.357991,"marketCap":116406025659},{"date":"2020-05-08","current":10.888096,"twenty":10.90968,"median":12.846542,"eighty":13.345929,"marketCap":114390336903},{"date":"2020-05-15","current":11.283809,"twenty":10.952849,"median":12.756073,"eighty":13.341104,"marketCap":118547694962},{"date":"2020-05-22","current":9.617019,"twenty":10.825741,"median":12.68973,"eighty":13.341104,"marketCap":101036398894},{"date":"2020-05-29","current":9.281262,"twenty":10.602703,"median":12.134855,"eighty":13.333866,"marketCap":97508943571},{"date":"2020-06-05","current":10.120653,"twenty":10.127848,"median":11.451687,"eighty":13.329041,"marketCap":106327581879},{"date":"2020-06-12","current":9.868836,"twenty":10.029519,"median":11.361753,"eighty":13.292854,"marketCap":103681990386},{"date":"2020-06-19","current":10.27654,"twenty":10.029519,"median":11.278419,"eighty":13.268729,"marketCap":107965328993},{"date":"2020-06-26","current":9.736932,"twenty":9.964766,"median":11.271817,"eighty":13.263904,"marketCap":102296204367},{"date":"2020-07-03","current":9.700958,"twenty":9.897615,"median":11.175887,"eighty":13.254254,"marketCap":101918262725},{"date":"2020-07-10","current":9.569054,"twenty":9.871234,"median":11.103939,"eighty":13.242191,"marketCap":100532476705},{"date":"2020-07-17","current":9.521088,"twenty":9.768109,"median":11.079957,"eighty":13.230129,"marketCap":100028554516},{"date":"2020-07-24","current":9.185332,"twenty":9.700958,"median":11.055974,"eighty":13.218066,"marketCap":96501099193},{"date":"2020-07-31","current":9.688967,"twenty":9.645798,"median":10.984026,"eighty":13.208416,"marketCap":101792282178},{"date":"2020-08-07","current":13.509432,"twenty":9.669781,"median":10.996018,"eighty":13.230129,"marketCap":100280515611},{"date":"2020-08-14","current":14.10344,"twenty":9.688967,"median":11.055974,"eighty":13.268729,"marketCap":104689834764},{"date":"2020-08-21","current":13.933723,"twenty":9.691365,"median":11.085953,"eighty":13.341104,"marketCap":103430029292},{"date":"2020-08-28","current":13.984638,"twenty":9.700958,"median":11.103939,"eighty":13.374878,"marketCap":103807970934},{"date":"2020-09-04","current":13.339716,"twenty":9.708153,"median":11.211861,"eighty":13.423128,"marketCap":99020710138},{"date":"2020-09-11","current":13.102113,"twenty":9.736932,"median":11.271817,"eighty":13.408653,"marketCap":97256982477},{"date":"2020-09-18","current":12.898453,"twenty":9.736932,"median":11.319783,"eighty":13.386941,"marketCap":95745215910},{"date":"2020-09-25","current":12.389303,"twenty":9.73933,"median":11.451687,"eighty":13.374878,"marketCap":91965799492},{"date":"2020-09-30","current":12.270502,"twenty":9.746525,"median":11.509803,"eighty":13.367641,"marketCap":91083935661},{"date":"2020-10-09","current":12.423247,"twenty":9.825667,"median":12.270502,"eighty":13.355578,"marketCap":92217760587},{"date":"2020-10-16","current":12.423247,"twenty":9.844853,"median":12.312931,"eighty":13.343516,"marketCap":92217760587},{"date":"2020-10-23","current":12.609935,"twenty":9.864039,"median":12.389303,"eighty":13.341104,"marketCap":93603546606},{"date":"2020-10-30","current":12.389303,"twenty":9.868836,"median":12.389303,"eighty":13.341104,"marketCap":91965799492},{"date":"2020-11-06","current":12.949368,"twenty":9.868836,"median":12.406275,"eighty":13.340271,"marketCap":96123157551},{"date":"2020-11-13","current":13.373659,"twenty":9.876031,"median":12.423247,"eighty":13.345929,"marketCap":99272671233},{"date":"2020-11-20","current":13.288801,"twenty":9.888022,"median":12.440218,"eighty":13.375112,"marketCap":98642768496},{"date":"2020-11-27","current":13.59429,"twenty":9.907208,"median":12.460542,"eighty":13.39977,"marketCap":100910418347},{"date":"2020-12-04","current":13.645205,"twenty":9.931191,"median":12.491133,"eighty":13.442428,"marketCap":101288359989},{"date":"2020-12-11","current":13.560347,"twenty":9.940784,"median":12.508105,"eighty":13.465306,"marketCap":100658457252},{"date":"2020-12-18","current":13.611262,"twenty":9.947979,"median":12.567506,"eighty":13.482278,"marketCap":101036398894},{"date":"2020-12-24","current":13.543376,"twenty":9.971961,"median":12.613645,"eighty":13.492461,"marketCap":100532476705},{"date":"2020-12-31","current":14.137383,"twenty":10.010333,"median":12.652364,"eighty":13.509869,"marketCap":104941795859},{"date":"2021-01-08","current":14.222241,"twenty":14.00161,"median":14.154355,"eighty":14.374986,"marketCap":105571698595},{"date":"2021-01-15","current":14.561674,"twenty":14.083074,"median":14.281642,"eighty":14.531126,"marketCap":108091309540},{"date":"2021-01-22","current":14.714419,"twenty":14.147566,"median":14.374986,"eighty":14.612589,"marketCap":109225134465},{"date":"2021-01-29","current":14.035553,"twenty":14.147566,"median":14.417416,"eighty":14.58204,"marketCap":104185912575},{"date":"2021-02-05","current":14.20527,"twenty":14.147566,"median":14.374986,"eighty":14.561674,"marketCap":105445718048},{"date":"2021-02-11","current":14.374986,"twenty":14.154355,"median":14.341043,"eighty":14.554886,"marketCap":106705523520},{"date":"2021-02-19","current":14.544703,"twenty":14.161144,"median":14.374986,"eighty":14.561674,"marketCap":107965328993},{"date":"2021-02-26","current":15.257512,"twenty":14.191692,"median":14.417416,"eighty":14.612589,"marketCap":113256511977},{"date":"2021-03-05","current":15.104767,"twenty":14.208664,"median":14.476816,"eighty":14.714419,"marketCap":112122687052},{"date":"2021-03-12","current":15.393285,"twenty":14.222241,"median":14.519246,"eighty":15.050458,"marketCap":114264356355},{"date":"2021-03-19","current":15.695937,"twenty":14.222241,"median":14.544703,"eighty":15.24054,"marketCap":114894259092},{"date":"2021-03-26","current":15.850831,"twenty":14.225635,"median":14.57016,"eighty":15.579973,"marketCap":116028084017},{"date":"2021-04-01","current":15.902463,"twenty":14.239213,"median":14.612589,"eighty":15.644306,"marketCap":116406025659},{"date":"2021-04-09","current":16.022936,"twenty":14.239213,"median":14.646533,"eighty":15.710649,"marketCap":117287889489},{"date":"2021-04-16","current":16.212251,"twenty":14.239213,"median":14.714419,"eighty":15.864599,"marketCap":118673675509},{"date":"2021-04-23","current":16.453197,"twenty":14.300311,"median":14.935051,"eighty":15.929999,"marketCap":120437403171},{"date":"2021-04-30","current":16.384355,"twenty":14.361409,"median":15.087796,"eighty":16.022936,"marketCap":119933480982},{"date":"2021-05-07","current":16.986721,"twenty":14.374986,"median":15.172654,"eighty":16.201924,"marketCap":124342800135},{"date":"2021-05-14","current":17.021142,"twenty":14.374986,"median":15.4442,"eighty":16.287977,"marketCap":124594761230},{"date":"2021-05-21","current":16.126198,"twenty":14.388564,"median":15.554516,"eighty":16.308629,"marketCap":118043772773},{"date":"2021-05-28","current":17.003932,"twenty":14.415718,"median":15.613917,"eighty":16.360261,"marketCap":124468780683},{"date":"2021-06-04","current":16.504829,"twenty":14.425901,"median":15.680385,"eighty":16.411892,"marketCap":120815344812},{"date":"2021-06-11","current":16.55646,"twenty":14.446267,"median":15.747568,"eighty":16.453197,"marketCap":121193286454},{"date":"2021-06-18","current":16.55646,"twenty":14.483605,"median":15.850831,"eighty":16.470408,"marketCap":121193286454},{"date":"2021-06-25","current":16.229461,"twenty":14.51076,"median":15.893857,"eighty":16.466966,"marketCap":118799656056},{"date":"2021-07-02","current":16.005725,"twenty":14.51076,"median":15.919673,"eighty":16.453197,"marketCap":117161908942},{"date":"2021-07-09","current":15.575464,"twenty":14.527731,"median":15.936883,"eighty":16.453197,"marketCap":114012395261},{"date":"2021-07-16","current":15.936883,"twenty":14.544703,"median":15.945488,"eighty":16.453197,"marketCap":116657986753},{"date":"2021-07-23","current":16.040146,"twenty":14.544703,"median":15.936883,"eighty":16.453197,"marketCap":117413870037},{"date":"2021-07-30","current":16.160619,"twenty":14.561674,"median":15.971304,"eighty":16.435987,"marketCap":118295733867},{"date":"2021-08-06","current":16.019478,"twenty":14.561674,"median":15.988515,"eighty":16.418776,"marketCap":119681519887},{"date":"2021-08-13","current":15.850852,"twenty":14.578646,"median":15.978528,"eighty":16.401566,"marketCap":118421714415},{"date":"2021-08-20","current":15.833989,"twenty":14.612589,"median":15.971304,"eighty":16.401566,"marketCap":118295733867},{"date":"2021-08-27","current":15.783401,"twenty":14.612589,"median":15.971304,"eighty":16.384355,"marketCap":117917792226},{"date":"2021-09-03","current":15.446149,"twenty":14.646533,"median":15.936883,"eighty":16.367145,"marketCap":115398181281},{"date":"2021-09-10","current":14.940271,"twenty":14.663504,"median":15.918814,"eighty":16.349934,"marketCap":111618764863},{"date":"2021-09-17","current":14.687332,"twenty":14.687332,"median":15.90144,"eighty":16.315513,"marketCap":109729056654},{"date":"2021-09-24","current":14.569294,"twenty":14.639744,"median":15.885252,"eighty":16.315513,"marketCap":108847192824},{"date":"2021-09-30","current":14.670469,"twenty":14.612589,"median":15.850852,"eighty":16.305187,"marketCap":109603076107},{"date":"2021-10-08","current":14.603019,"twenty":14.603019,"median":15.850841,"eighty":16.298303,"marketCap":109099153918},{"date":"2021-10-15","current":14.603019,"twenty":14.573035,"median":15.833989,"eighty":16.291419,"marketCap":109099153918},{"date":"2021-10-22","current":15.277523,"twenty":14.588395,"median":15.833989,"eighty":16.274209,"marketCap":114138375808},{"date":"2021-10-29","current":15.817127,"twenty":14.603019,"median":15.799732,"eighty":16.263882,"marketCap":118169753320},{"date":"2021-11-05","current":15.648501,"twenty":14.603019,"median":15.783401,"eighty":16.263882,"marketCap":116909947848},{"date":"2021-11-12","current":15.597913,"twenty":14.606847,"median":15.783401,"eighty":16.256998,"marketCap":116532006206},{"date":"2021-11-19","current":15.682226,"twenty":14.612589,"median":15.749676,"eighty":16.246672,"marketCap":117161908942},{"date":"2021-11-26","current":15.631638,"twenty":14.622251,"median":15.749676,"eighty":16.239788,"marketCap":116783967300},{"date":"2021-12-03","current":15.260661,"twenty":14.64066,"median":15.747568,"eighty":16.229461,"marketCap":114012395261},{"date":"2021-12-10","current":15.564188,"twenty":14.653321,"median":15.730358,"eighty":16.229461,"marketCap":116280045111},{"date":"2021-12-17","current":15.935165,"twenty":14.66629,"median":15.732718,"eighty":16.229461,"marketCap":119051617151},{"date":"2021-12-24","current":15.473915,"twenty":14.670469,"median":15.747568,"eighty":16.222577,"marketCap":115605619043},{"date":"2021-12-31","current":15.873551,"twenty":14.673842,"median":15.747568,"eighty":16.212251,"marketCap":118591301353},{"date":"2022-01-07","current":15.63377,"twenty":15.643361,"median":15.697711,"eighty":15.831989,"marketCap":116799891967},{"date":"2022-01-14","current":15.66574,"twenty":15.61139,"median":15.657747,"eighty":15.758456,"marketCap":117038746552},{"date":"2022-01-21","current":15.681726,"twenty":15.627376,"median":15.66574,"eighty":15.713697,"marketCap":117158173844},{"date":"2022-01-28","current":15.425959,"twenty":15.595405,"median":15.66574,"eighty":15.713697,"marketCap":115247337166},{"date":"2022-02-04","current":15.553842,"twenty":15.553842,"median":15.657747,"eighty":15.713697,"marketCap":116202755505},{"date":"2022-02-11","current":16.305158,"twenty":15.553842,"median":15.66574,"eighty":15.809609,"marketCap":121815838248},{"date":"2022-02-18","current":16.273187,"twenty":15.585813,"median":15.66574,"eighty":15.889537,"marketCap":121576983663},{"date":"2022-02-25","current":15.809609,"twenty":15.585813,"median":15.66574,"eighty":15.889537,"marketCap":118113592183},{"date":"2022-03-04","current":16.065377,"twenty":15.521871,"median":15.66574,"eighty":15.889537,"marketCap":120024428862},{"date":"2022-03-11","current":16.656838,"twenty":15.537857,"median":15.681726,"eighty":16.113333,"marketCap":124443238680},{"date":"2022-03-18","current":17.182976,"twenty":15.553842,"median":15.705704,"eighty":16.257202,"marketCap":129130060931},{"date":"2022-03-25","current":17.803239,"twenty":15.585813,"median":15.713697,"eighty":16.496984,"marketCap":133791341179},{"date":"2022-04-01","current":18.088225,"twenty":15.601799,"median":15.817602,"eighty":16.784722,"marketCap":135933010482},{"date":"2022-04-08","current":18.037933,"twenty":15.601799,"median":15.857565,"eighty":17.193034,"marketCap":135555068841},{"date":"2022-04-14","current":17.93735,"twenty":15.61139,"median":15.953479,"eighty":17.484726,"marketCap":134799185557},{"date":"2022-04-22","current":18.104989,"twenty":15.617784,"median":16.057384,"eighty":17.789828,"marketCap":136058991030},{"date":"2022-04-29","current":17.71942,"twenty":15.624178,"median":16.129318,"eighty":17.863589,"marketCap":133161438443},{"date":"2022-05-06","current":17.685892,"twenty":15.63377,"median":16.225231,"eighty":17.866942,"marketCap":132909477348},{"date":"2022-05-13","current":18.490558,"twenty":15.63377,"median":16.273187,"eighty":17.887058,"marketCap":138956543616},{"date":"2022-05-20","current":17.652364,"twenty":15.649755,"median":16.401071,"eighty":17.93735,"marketCap":132657516254},{"date":"2022-05-27","current":17.618836,"twenty":15.66574,"median":16.768736,"eighty":17.93735,"marketCap":132405555159},{"date":"2022-06-02","current":17.602072,"twenty":15.66574,"median":16.784722,"eighty":17.910528,"marketCap":132279574612},{"date":"2022-06-10","current":17.015337,"twenty":15.66574,"median":17.006955,"eighty":17.890411,"marketCap":127870255458},{"date":"2022-06-17","current":16.126851,"twenty":15.66574,"median":16.998573,"eighty":17.887058,"marketCap":121193286454},{"date":"2022-06-24","current":16.244198,"twenty":15.66574,"median":16.784722,"eighty":17.873648,"marketCap":122075150285},{"date":"2022-06-30","current":16.126851,"twenty":15.675332,"median":16.712787,"eighty":17.860237,"marketCap":121193286454},{"date":"2022-07-08","current":16.344782,"twenty":15.681726,"median":16.496984,"eighty":17.853531,"marketCap":122831033568},{"date":"2022-07-15","current":16.344782,"twenty":15.691317,"median":16.403455,"eighty":17.843473,"marketCap":122831033568},{"date":"2022-07-22","current":16.244198,"twenty":15.707303,"median":16.344782,"eighty":17.81665,"marketCap":122075150285},{"date":"2022-07-29","current":16.495656,"twenty":15.713697,"median":16.369927,"eighty":17.783122,"marketCap":123964858494},{"date":"2022-08-05","current":13.90832,"twenty":15.691317,"median":16.344782,"eighty":17.769711,"marketCap":123964858494},{"date":"2022-08-12","current":14.304085,"twenty":15.66574,"median":16.344782,"eighty":17.739536,"marketCap":127492313817},{"date":"2022-08-19","current":14.247548,"twenty":15.643361,"median":16.328018,"eighty":17.709362,"marketCap":126988391628},{"date":"2022-08-26","current":13.766976,"twenty":15.61139,"median":16.311254,"eighty":17.692598,"marketCap":122705053021},{"date":"2022-09-02","current":12.848235,"twenty":15.547448,"median":16.29449,"eighty":17.665775,"marketCap":114516317450},{"date":"2022-09-09","current":12.721025,"twenty":15.505886,"median":16.267074,"eighty":17.632247,"marketCap":113382492525},{"date":"2022-09-16","current":12.353528,"twenty":15.378002,"median":16.2507,"eighty":17.618836,"marketCap":110106998296},{"date":"2022-09-23","current":12.212184,"twenty":14.612163,"median":16.244198,"eighty":17.61213,"marketCap":108847192824},{"date":"2022-09-30","current":11.321712,"twenty":14.205144,"median":16.227434,"eighty":17.595367,"marketCap":100910418347},{"date":"2022-10-07","current":11.236905,"twenty":14.094895,"median":16.226332,"eighty":17.585309,"marketCap":100154535063},{"date":"2022-10-14","current":10.190954,"twenty":13.82634,"median":16.193907,"eighty":17.575251,"marketCap":90831974567},{"date":"2022-10-21","current":9.950668,"twenty":13.766976,"median":16.145304,"eighty":17.521606,"marketCap":88690305264},{"date":"2022-10-28","current":10.742199,"twenty":13.537997,"median":16.126851,"eighty":17.464608,"marketCap":95745215910},{"date":"2022-11-04","current":10.614988,"twenty":12.803005,"median":16.070968,"eighty":17.451198,"marketCap":94611390984},{"date":"2022-11-11","current":10.940081,"twenty":12.687102,"median":16.01742,"eighty":17.447845,"marketCap":97508943571},{"date":"2022-11-18","current":10.954216,"twenty":12.390278,"median":15.857565,"eighty":17.434434,"marketCap":97634924118},{"date":"2022-11-25","current":11.137964,"twenty":12.200876,"median":15.809609,"eighty":17.431081,"marketCap":99272671233},{"date":"2022-12-02","current":11.152098,"twenty":11.494153,"median":15.713697,"eighty":17.410964,"marketCap":99398651780},{"date":"2022-12-09","current":11.463057,"twenty":11.327366,"median":15.697711,"eighty":17.384142,"marketCap":102170223819},{"date":"2022-12-16","current":11.152098,"twenty":11.29627,"median":15.673733,"eighty":17.380789,"marketCap":99398651780},{"date":"2022-12-23","current":11.392384,"twenty":11.29627,"median":15.66574,"eighty":17.340556,"marketCap":101540321083},{"date":"2022-12-30","current":11.547863,"twenty":11.30475,"median":15.66574,"eighty":17.260089,"marketCap":102926107103},{"date":"2023-01-06","current":11.547863,"twenty":11.307577,"median":15.641763,"eighty":17.223209,"marketCap":102926107103},{"date":"2023-01-13","current":12.04257,"twenty":11.316058,"median":15.617784,"eighty":17.196387,"marketCap":107335426257},{"date":"2023-01-20","current":12.438335,"twenty":11.321712,"median":15.601799,"eighty":17.182976,"marketCap":110862881580},{"date":"2023-01-27","current":12.45247,"twenty":11.321712,"median":15.593806,"eighty":17.182976,"marketCap":110988862127},{"date":"2023-02-03","current":12.636218,"twenty":11.349981,"median":15.537857,"eighty":17.166212,"marketCap":112626609241},{"date":"2023-02-10","current":12.480739,"twenty":11.349981,"median":15.505886,"eighty":17.132684,"marketCap":111240823221},{"date":"2023-02-17","current":12.014301,"twenty":11.364115,"median":15.45793,"eighty":17.015337,"marketCap":107083465162},{"date":"2023-02-24","current":11.943629,"twenty":11.364115,"median":15.346031,"eighty":16.998573,"marketCap":106453562426},{"date":"2023-03-03","current":11.887091,"twenty":11.392384,"median":15.074279,"eighty":16.81417,"marketCap":105949640237},{"date":"2023-03-17","current":13.869567,"twenty":12.623086,"median":14.559733,"eighty":15.886966,"marketCap":107461406804},{"date":"2023-03-24","current":13.739489,"twenty":12.621176,"median":14.54716,"eighty":15.871693,"marketCap":106453562426},{"date":"2023-03-31","current":13.885827,"twenty":12.623086,"median":14.534586,"eighty":15.850852,"marketCap":107587387351},{"date":"2023-04-06","current":14.032165,"twenty":12.624997,"median":14.522013,"eighty":15.844616,"marketCap":108721212276},{"date":"2023-04-14","current":14.35736,"twenty":12.621176,"median":14.506301,"eighty":15.833989,"marketCap":111240823221},{"date":"2023-04-21","current":14.259801,"twenty":12.621176,"median":14.482621,"eighty":15.809609,"marketCap":110484939938},{"date":"2023-04-28","current":14.503697,"twenty":12.621176,"median":14.469648,"eighty":15.783401,"marketCap":112374648147},{"date":"2023-05-05","current":15.202867,"twenty":12.621176,"median":14.469648,"eighty":15.78142,"marketCap":117791811678},{"date":"2023-05-12","current":15.137828,"twenty":12.621176,"median":14.469648,"eighty":15.749676,"marketCap":117287889489},{"date":"2023-05-19","current":14.99149,"twenty":12.621176,"median":14.469648,"eighty":15.748833,"marketCap":116154064564},{"date":"2023-05-25","current":13.934606,"twenty":12.623086,"median":14.454918,"eighty":15.748411,"marketCap":107965328993},{"date":"2023-06-02","current":13.739489,"twenty":12.621176,"median":14.429951,"eighty":15.748833,"marketCap":106453562426},{"date":"2023-06-09","current":13.837048,"twenty":12.621176,"median":14.385634,"eighty":15.748833,"marketCap":107209445709},{"date":"2023-06-16","current":13.739489,"twenty":12.621176,"median":14.35736,"eighty":15.748833,"marketCap":106453562426},{"date":"2023-06-23","current":13.381775,"twenty":12.621176,"median":14.341776,"eighty":15.748833,"marketCap":103681990386},{"date":"2023-06-30","current":13.479333,"twenty":12.621176,"median":14.319046,"eighty":15.748833,"marketCap":104437873670},{"date":"2023-07-07","current":12.991541,"twenty":12.623086,"median":14.276061,"eighty":15.743087,"marketCap":100658457252},{"date":"2023-07-14","current":13.284216,"twenty":12.623086,"median":14.258115,"eighty":15.730358,"marketCap":102926107103},{"date":"2023-07-21","current":13.235437,"twenty":12.623086,"median":14.243541,"eighty":15.721714,"marketCap":102548165461},{"date":"2023-07-28","current":13.479333,"twenty":12.623086,"median":14.222261,"eighty":15.721714,"marketCap":104437873670},{"date":"2023-08-04","current":13.233111,"twenty":12.623086,"median":14.222241,"eighty":15.721714,"marketCap":100280515611},{"date":"2023-08-11","current":13.465854,"twenty":12.623086,"median":14.20527,"eighty":15.721714,"marketCap":102044243272},{"date":"2023-08-18","current":12.701127,"twenty":12.623086,"median":14.162741,"eighty":15.721714,"marketCap":96249138099},{"date":"2023-08-25","current":12.817498,"twenty":12.609935,"median":14.150552,"eighty":15.721714,"marketCap":97131001929},{"date":"2023-09-01","current":13.199862,"twenty":12.609935,"median":14.137383,"eighty":15.721714,"marketCap":100028554516},{"date":"2023-09-08","current":12.751,"twenty":12.609935,"median":14.102746,"eighty":15.721714,"marketCap":96627079740},{"date":"2023-09-15","current":12.817498,"twenty":12.609935,"median":14.069497,"eighty":15.714599,"marketCap":97131001929},{"date":"2023-09-22","current":12.717751,"twenty":12.609141,"median":14.040727,"eighty":15.714599,"marketCap":96375118646},{"date":"2023-09-29","current":12.318763,"twenty":12.551487,"median":14.025626,"eighty":15.714148,"marketCap":93351585512},{"date":"2023-10-06","current":12.135893,"twenty":12.520135,"median":14.00161,"eighty":15.714148,"marketCap":91965799492},{"date":"2023-10-13","current":12.302138,"twenty":12.491133,"median":13.983385,"eighty":15.714148,"marketCap":93225604965},{"date":"2023-10-20","current":12.036146,"twenty":12.468384,"median":13.95629,"eighty":15.713697,"marketCap":91209916209},{"date":"2023-10-27","current":12.252265,"twenty":12.45247,"median":13.943145,"eighty":15.714148,"marketCap":92847663323},{"date":"2023-11-03","current":12.618004,"twenty":12.439841,"median":13.935016,"eighty":15.714148,"marketCap":95619235362},{"date":"2023-11-10","current":11.969648,"twenty":12.437695,"median":13.935016,"eighty":15.714148,"marketCap":90705994020},{"date":"2023-11-17","current":12.701127,"twenty":12.424201,"median":13.934165,"eighty":15.714148,"marketCap":96249138099},{"date":"2023-11-24","current":12.817498,"twenty":12.424201,"median":13.933723,"eighty":15.714148,"marketCap":97131001929},{"date":"2023-12-01","current":12.518257,"twenty":12.424201,"median":13.917549,"eighty":15.714148,"marketCap":94863352079},{"date":"2023-12-08","current":13.233111,"twenty":12.424201,"median":13.890007,"eighty":15.714148,"marketCap":100280515611},{"date":"2023-12-15","current":14.380202,"twenty":12.424201,"median":13.885827,"eighty":15.714148,"marketCap":108973173371},{"date":"2023-12-22","current":14.164084,"twenty":12.424201,"median":13.890007,"eighty":15.714148,"marketCap":107335426257},{"date":"2023-12-29","current":14.363578,"twenty":12.424201,"median":13.890007,"eighty":15.714148,"marketCap":108847192824},{"date":"2024-01-05","current":14.380202,"twenty":12.424201,"median":13.895082,"eighty":15.714148,"marketCap":108973173371},{"date":"2024-01-12","current":14.380202,"twenty":12.424201,"median":13.895082,"eighty":15.714148,"marketCap":108973173371},{"date":"2024-01-19","current":14.4467,"twenty":12.424201,"median":13.895082,"eighty":15.714148,"marketCap":109477095560},{"date":"2024-01-26","current":15.29455,"twenty":12.424201,"median":13.895082,"eighty":15.714148,"marketCap":115902103470},{"date":"2024-02-02","current":15.627041,"twenty":12.424201,"median":13.895082,"eighty":15.714148,"marketCap":118421714415},{"date":"2024-02-09","current":14.96206,"twenty":12.428575,"median":13.895978,"eighty":15.715049,"marketCap":113382492525},{"date":"2024-02-16","current":14.995309,"twenty":12.424201,"median":13.895978,"eighty":15.715951,"marketCap":113634453619},{"date":"2024-02-23","current":15.560543,"twenty":12.424201,"median":13.895978,"eighty":15.715951,"marketCap":117917792226},{"date":"2024-03-01","current":15.29455,"twenty":12.426388,"median":13.895978,"eighty":15.727477,"marketCap":115902103470},{"date":"2024-03-08","current":15.128305,"twenty":12.426388,"median":13.895978,"eighty":15.727477,"marketCap":114642297997},{"date":"2024-03-15","current":15.361049,"twenty":12.426388,"median":13.895978,"eighty":15.727477,"marketCap":116406025659},{"date":"2024-03-22","current":14.627366,"twenty":12.426388,"median":13.895978,"eighty":15.713697,"marketCap":117413870037},{"date":"2024-03-28","current":14.376253,"twenty":12.426388,"median":13.895978,"eighty":15.713697,"marketCap":115398181281},{"date":"2024-04-05","current":14.454726,"twenty":12.424201,"median":13.894186,"eighty":15.714599,"marketCap":116028084017},{"date":"2024-04-12","current":13.968193,"twenty":12.424201,"median":13.895082,"eighty":15.714148,"marketCap":112122687052},{"date":"2024-04-19","current":13.371798,"twenty":12.424201,"median":13.877331,"eighty":15.714148,"marketCap":107335426257},{"date":"2024-04-26","current":14.062361,"twenty":12.426388,"median":13.87071,"eighty":15.713697,"marketCap":112878570336},{"date":"2024-05-03","current":13.905415,"twenty":12.426388,"median":13.87071,"eighty":15.713697,"marketCap":111618764863},{"date":"2024-05-10","current":14.752923,"twenty":12.426388,"median":13.87071,"eighty":15.713697,"marketCap":118421714415},{"date":"2024-05-17","current":14.862785,"twenty":12.426388,"median":13.87071,"eighty":15.713697,"marketCap":119303578245},{"date":"2024-05-24","current":14.67445,"twenty":12.426388,"median":13.87071,"eighty":15.713697,"marketCap":117791811678},{"date":"2024-05-31","current":14.156528,"twenty":12.426388,"median":13.87071,"eighty":15.713697,"marketCap":113634453619},{"date":"2024-06-07","current":14.313474,"twenty":12.426388,"median":13.87071,"eighty":15.713697,"marketCap":114894259092},{"date":"2024-06-14","current":13.701385,"twenty":12.426388,"median":13.85979,"eighty":15.713697,"marketCap":109981017749},{"date":"2024-06-21","current":13.371798,"twenty":12.426388,"median":13.836357,"eighty":15.713697,"marketCap":107335426257},{"date":"2024-06-28","current":13.842636,"twenty":12.426388,"median":13.823865,"eighty":15.713697,"marketCap":111114842674},{"date":"2024-07-05","current":13.905415,"twenty":12.426388,"median":13.813231,"eighty":15.713697,"marketCap":111618764863},{"date":"2024-07-12","current":15.45918,"twenty":12.426388,"median":13.813231,"eighty":15.713697,"marketCap":124090839041},{"date":"2024-07-19","current":15.961407,"twenty":12.426388,"median":13.813231,"eighty":15.727477,"marketCap":128122216553},{"date":"2024-07-26","current":16.275299,"twenty":12.426388,"median":13.813231,"eighty":15.749254,"marketCap":130641827498},{"date":"2024-08-02","current":16.808916,"twenty":12.426388,"median":13.813231,"eighty":15.783401,"marketCap":134925166104},{"date":"2024-08-09","current":17.342532,"twenty":12.426388,"median":13.813231,"eighty":15.7992,"marketCap":139208504711},{"date":"2024-08-16","current":17.499459,"twenty":12.426388,"median":13.83378,"eighty":15.823901,"marketCap":141728115656},{"date":"2024-08-23","current":17.266133,"twenty":12.426388,"median":13.848865,"eighty":15.833989,"marketCap":139838407447},{"date":"2024-08-30","current":18.012776,"twenty":12.426388,"median":13.87294,"eighty":15.850852,"marketCap":145885473715},{"date":"2024-09-06","current":17.981666,"twenty":12.438335,"median":13.885827,"eighty":15.885117,"marketCap":145633512621},{"date":"2024-09-13","current":17.406128,"twenty":12.438335,"median":13.905415,"eighty":15.902463,"marketCap":140972232372},{"date":"2024-09-20","current":17.250577,"twenty":12.438335,"median":13.916752,"eighty":15.936883,"marketCap":139712426900},{"date":"2024-09-27","current":16.955031,"twenty":12.438335,"median":13.933723,"eighty":15.971304,"marketCap":137318796502},{"date":"2024-10-04","current":16.332828,"twenty":12.438335,"median":13.95629,"eighty":15.985753,"marketCap":132279574612},{"date":"2024-10-10","current":16.410603,"twenty":12.438335,"median":13.983385,"eighty":16.000215,"marketCap":132909477348},{"date":"2024-10-18","current":17.172802,"twenty":12.438335,"median":13.999582,"eighty":16.019478,"marketCap":139082524164},{"date":"2024-10-25","current":17.079472,"twenty":12.438335,"median":14.032165,"eighty":16.022936,"marketCap":138326640880},{"date":"2024-11-01","current":17.110582,"twenty":12.438335,"median":14.062361,"eighty":16.049391,"marketCap":138578601975},{"date":"2024-11-08","current":16.73726,"twenty":12.438335,"median":14.080944,"eighty":16.108988,"marketCap":135555068841},{"date":"2024-11-15","current":16.659485,"twenty":12.438335,"median":14.10344,"eighty":16.126851,"marketCap":134925166104},{"date":"2024-11-22","current":16.597264,"twenty":12.438335,"median":14.154355,"eighty":16.160619,"marketCap":134421243915},{"date":"2024-11-29","current":16.67504,"twenty":12.438335,"median":14.162741,"eighty":16.177143,"marketCap":135051146652},{"date":"2024-12-06","current":16.83059,"twenty":12.438335,"median":14.172223,"eighty":16.193907,"marketCap":136310952124},{"date":"2024-12-13","current":16.503934,"twenty":12.438335,"median":14.194762,"eighty":16.212251,"marketCap":133665360632},{"date":"2024-12-20","current":16.861701,"twenty":12.438335,"median":14.222241,"eighty":16.227434,"marketCap":136562913219},{"date":"2024-12-27","current":17.71723,"twenty":12.438335,"median":14.222241,"eighty":16.229461,"marketCap":143491843317},{"date":"2025-01-03","current":17.577234,"twenty":12.438335,"median":14.239213,"eighty":16.244198,"marketCap":142358018392},{"date":"2025-01-10","current":17.452793,"twenty":12.438335,"median":14.247548,"eighty":16.257202,"marketCap":141350174014},{"date":"2025-01-17","current":17.079472,"twenty":12.438335,"median":14.275817,"eighty":16.273187,"marketCap":138326640880},{"date":"2025-01-24","current":16.986141,"twenty":12.438335,"median":14.313474,"eighty":16.290994,"marketCap":137570757597},{"date":"2025-01-28","current":16.488379,"twenty":12.438335,"median":14.321901,"eighty":16.29754,"marketCap":133539380085},{"date":"2025-02-07","current":16.115057,"twenty":12.437695,"median":14.358959,"eighty":16.306377,"marketCap":130515846951},{"date":"2025-02-14","current":15.866176,"twenty":12.437695,"median":14.374986,"eighty":16.306377,"marketCap":128500158195},{"date":"2025-02-21","current":16.239498,"twenty":12.437695,"median":14.380202,"eighty":16.306377,"marketCap":131523691329},{"date":"2025-02-28","current":16.597264,"twenty":12.437695,"median":14.413451,"eighty":16.315865,"marketCap":134421243915},{"date":"2025-03-07","current":17.048361,"twenty":12.437055,"median":14.454726,"eighty":16.338078,"marketCap":138074679786}],"customCompares":[{"symbol":"01038","name":"CKI HOLDINGS","items":[{"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":"2025-03-07","value":17.048361,"marketCap":138074679786}]},{"symbol":"00002","name":"CLP HOLDINGS","items":[{"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":"2025-03-07","value":13.665975,"marketCap":162324449122}]},{"symbol":"00006","name":"POWER ASSETS","items":[{"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":"2025-03-07","value":18.98621,"marketCap":114866567800}]},{"symbol":"02638","name":"HKELECTRIC-SS","items":[{"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":"2025-03-07","value":15.401771,"marketCap":48068928000}]}],"industryCompare":{"bkCode":"BK1099","name":"Electric Utilities","current":15.855003,"rank":5,"totalCount":7,"items":[{"symbol":"00002","name":"CLP HOLDINGS","value":13.665975,"marketCap":162324449122},{"symbol":"00006","name":"POWER ASSETS","value":18.98621,"marketCap":114866567800},{"symbol":"01038","name":"CKI HOLDINGS","value":17.048361,"marketCap":138074679786},{"symbol":"00362","name":"C ZENITH CHEM","value":-0.283722,"marketCap":40982511},{"symbol":"02638","name":"HKELECTRIC-SS","value":15.401771,"marketCap":48068928000},{"symbol":"01671","name":"TIANBAO ENERGY","value":48.92840573663061,"marketCap":70365199},{"symbol":"01713","name":"SICHUAN EN INV","value":6.296534656927019,"marketCap":2352843363}]}},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":882039,"yearFounded":1996,"employeeNum":2408,"address":"Cheung Kong Center,12th Floor,2 Queen’s Road,Central,Hong Kong","officePhone":"852 2122 3133","officeFax":"852 2501 4550"},"stockCompanyDetail":{"compareEarnings":[{"period":"1week","weight":-0.0307},{"period":"1month","weight":-0.0468},{"period":"3month","weight":-0.0525},{"period":"6month","weight":0.0658},{"period":"1year","weight":0.1187},{"period":"ytd","weight":-0.0173}],"compareStock":{"symbol":"SPY","name":"SPDR S&P 500 ETF Trust"},"name":"CKI HOLDINGS","nameEN":"CKI HOLDINGS"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"01038\",market:\"HK\",,,undefined,":{"directors":[{"position":"Chairman of the Board,Executive Director"},{"position":"Vice Chairman of the Board,Executive Director"},{"position":"Vice Chairman of the Board,Executive Director"},{"position":"Executive Director"},{"position":"Executive Director"},{"position":"Executive Director"},{"position":"Executive Director"},{"position":"Executive Director"},{"position":"Independent Director"},{"position":"Independent Director"},{"position":"Independent Director"},{"position":"Independent Director"},{"position":"Independent Director"},{"position":"Director"},{"position":"Director"},{"position":"Director"},{"position":"Director"}],"executives":[{"position":"CFO"},{"position":"Corporate Secretary"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"},{"position":"Other Senior Executives"}]}}}