{ "ticker": "L.TO", "name": "Loblaw Companies Limited", "exchange": "TSX", "sector": "Consumer Defensive", "industry": null, "currency": "CAD", "reporting_currency": "CAD", "as_of": "2026-11-12", "generated_at": "2026-11-13T10:57:12.248744+00:00", "prices": { "last_close": 69.349998, "prev_close": 69.110001, "day_change": 0.239998, "day_change_pct": 0.003473, "as_of": "2026-11-12" }, "market_cap": { "value": 80140945132.24243, "shares_outstanding": 1155601253, "shares_as_of": "2026-11-12", "method": "Last close x shares outstanding from the key-stats snapshot" }, "range_52w": { "low": 56.529999, "low_date": "2025-11-11", "high": 70.660004, "high_date": "2026-10-22" }, "splits": [], "non_split_events": [], "adjustments_applied": false, "performance": { "stock": { "1W": 0.00551, "1M": 0.10712, "3M": 0.12108, "6M": 0.15142, "1Y": 0.226782, "3Y": 1.286703, "5Y": 1.828592, "YTD": 0.117647, "3Y_ann": 0.317457, "5Y_ann": 0.231159 }, "composite": { "1W": 0.017914, "1M": 0.027694, "3M": -0.00055, "6M": 0.094283, "1Y": 0.200484, "3Y": 0.814704, "5Y": 0.644063, "YTD": 0.160885, "3Y_ann": 0.219744, "5Y_ann": 0.104546 }, "fund": { "1W": 0.007879, "1M": 0.091139, "3M": 0.037393, "6M": 0.113655, "1Y": 0.170252, "3Y": 0.542653, "5Y": 0.807904, "YTD": 0.086847, "3Y_ann": 0.155463, "5Y_ann": 0.125732 }, "composite_proxy": "XIU.TO", "fund_ticker": "XST.TO", "fund_name": "iShares S&P/TSX Capped Consumer Staples Index ETF" }, "risk": { "vol_1y": 0.221866, "max_drawdown_1y": { "pct": -0.147271, "peak_date": "2026-02-23", "trough_date": "2026-05-11" }, "beta_2y": 0.249808, "avg_volume_3m": 1208287.830769, "avg_dollar_volume_3m": 77856831.459707, "liquidity": "High", "under_2_note": false }, "valuation": { "as_of": "2026-11-12", "pe_ttm": 31.2387, "earnings_yield": 0.032012, "pb": 7.3069, "ev_ebitda": 16.584, "dividend_yield_pct": 0.9, "dividend_rate": 0.62, "ps": null, "ps_note": "Not available \u2014 needs TTM revenue; see financials.", "payout_ratio": null, "payout_note": "Not available \u2014 no stored equities dividend history (008 \u00a74.3).", "percentiles": { "pe": { "pct": 31, "n": 35, "median": 22.0328 }, "pb": { "pct": 20, "n": 35, "median": 2.2374 }, "ev_ebitda": { "pct": 9, "n": 23, "median": 9.993 } } }, "financials": { "annual": [ { "fiscal_year": 2022, "report_date": "2022-12-31", "currency": "CAD", "revenue": 56504000000.0, "gross_margin": 0.318137, "net_income": 1921000000.0, "fcf": 3184000000.0, "shares": 1291361320.0 }, { "fiscal_year": 2023, "report_date": "2023-12-31", "currency": "CAD", "revenue": 59529000000.0, "gross_margin": 0.319794, "net_income": 2100000000.0, "fcf": 3582000000.0, "shares": 1237028560.0 }, { "fiscal_year": 2024, "report_date": "2024-12-31", "currency": "CAD", "revenue": 60123000000.0, "gross_margin": 0.313274, "net_income": 2171000000.0, "fcf": 3602000000.0, "shares": 1203015716.0 }, { "fiscal_year": 2025, "report_date": "2025-12-31", "currency": "CAD", "revenue": 63903000000.0, "gross_margin": 0.313475, "net_income": 2667000000.0, "fcf": 4202000000.0, "shares": 1171934773.0 } ], "ttm": { "period_end": "2026-06-30", "revenue": 64626000000.0, "net_income": 2795000000.0, "fcf": 4884000000.0, "ocf": 7020000000.0, "quarters": [ "2025-09-30", "2025-12-31", "2026-03-31", "2026-06-30" ] }, "balance": { "as_of": "2025-12-31", "cash": 1002000000.0, "total_debt": 16305000000.0, "debt_to_equity": 1.478509 }, "operating_margin_snapshot": 0.0718, "operating_margin_as_of": "2026-11-12", "currency_note": "Figures as reported in stored financials; reporting currency from the key-stats snapshot. Operating margin is not stored per year, so the latest snapshot value is shown." }, "dividends": { "history": [], "trailing_yield_pct": 0.9, "note": "Not available \u2014 no stored equities dividend history yet (008 \u00a74.3). Trailing yield above is the stored key-stats snapshot value." }, "ownership": { "insider_buys_90d": 0, "insider_sells_90d": 4, "insider_window": "2026-08-14 to 2026-11-12", "insider_note": "Counts by filing date; stored transaction dates are empty.", "insider_trades": [ { "filing_date": "2026-09-28", "type": "OTHER", "name": "LOBLAW COMPANIES LIMITED", "shares": 39801, "price": 44.32, "value": 1764139.0 }, { "filing_date": "2026-09-28", "type": "OTHER", "name": "GEORGE WESTON LIMITED", "shares": 39461, "price": 44.45, "value": 1754041.0 }, { "filing_date": "2026-09-25", "type": "OTHER", "name": "GEORGE WESTON LIMITED", "shares": 44524, "price": 44.35, "value": 1974461.0 }, { "filing_date": "2026-09-25", "type": "OTHER", "name": "LOBLAW COMPANIES LIMITED", "shares": 40046, "price": 44.15, "value": 1767870.0 }, { "filing_date": "2026-09-25", "type": "OTHER", "name": "LOBLAW COMPANIES LIMITED", "shares": 44524, "price": 44.35, "value": 1974461.0 }, { "filing_date": "2026-09-24", "type": "OTHER", "name": "LOBLAW COMPANIES LIMITED", "shares": 40181, "price": 44.02, "value": 1768767.0 }, { "filing_date": "2026-09-24", "type": "OTHER", "name": "LOBLAW COMPANIES LIMITED", "shares": 44673, "price": 43.97, "value": 1964361.0 }, { "filing_date": "2026-09-24", "type": "OTHER", "name": "GEORGE WESTON LIMITED", "shares": 44673, "price": 43.97, "value": 1964361.0 }, { "filing_date": "2026-09-23", "type": "OTHER", "name": "GEORGE WESTON LIMITED", "shares": 44588, "price": 43.9, "value": 1957591.0 }, { "filing_date": "2026-09-23", "type": "OTHER", "name": "LOBLAW COMPANIES LIMITED", "shares": 40105, "price": 44.21, "value": 1773122.0 }, { "filing_date": "2026-09-23", "type": "OTHER", "name": "LOBLAW COMPANIES LIMITED", "shares": 44588, "price": 43.9, "value": 1957591.0 }, { "filing_date": "2026-09-22", "type": "OTHER", "name": "LOBLAW COMPANIES LIMITED", "shares": 39632, "price": 44.86, "value": 1777931.0 }, { "filing_date": "2026-09-22", "type": "OTHER", "name": "LOBLAW COMPANIES LIMITED", "shares": 24918, "price": 44.7, "value": 1113784.0 }, { "filing_date": "2026-09-22", "type": "OTHER", "name": "GEORGE WESTON LIMITED", "shares": 24918, "price": 44.7, "value": 1113784.0 }, { "filing_date": "2026-09-21", "type": "OTHER", "name": "GEORGE WESTON LIMITED", "shares": 44744, "price": 44.43, "value": 1987841.0 }, { "filing_date": "2026-09-21", "type": "OTHER", "name": "LOBLAW COMPANIES LIMITED", "shares": 40245, "price": 44.27, "value": 1781605.0 }, { "filing_date": "2026-09-21", "type": "OTHER", "name": "LOBLAW COMPANIES LIMITED", "shares": 44744, "price": 44.43, "value": 1987841.0 }, { "filing_date": "2026-09-18", "type": "OTHER", "name": "LOBLAW COMPANIES LIMITED", "shares": 38504, "price": 44.56, "value": 1715853.0 }, { "filing_date": "2026-09-18", "type": "OTHER", "name": "LOBLAW COMPANIES LIMITED", "shares": 22733, "price": 44.18, "value": 1004434.0 }, { "filing_date": "2026-09-18", "type": "OTHER", "name": "GEORGE WESTON LIMITED", "shares": 22733, "price": 44.18, "value": 1004434.0 } ], "shares_change_1y_pct": -0.025836, "shares_change_3y_pct": -0.092481, "held_insiders_pct": 0.5365, "held_institutions_pct": 0.202, "held_as_of": "2026-11-12" }, "peers": [ { "ticker": "WMT.TO", "pe": 46.8214, "pb": 47.9199, "ev_ebitda": null, "mcap": 1309275848704.0, "price": 52.439998626708984, "price_as_of": "2026-11-12", "ret_1y": null, "vol_1y": 0.265724, "div_yield_pct": null }, { "ticker": "COST.TO", "pe": 53.2198, "pb": 17.0784, "ev_ebitda": 59.408, "mcap": 633071468544.0, "price": 48.43000030517578, "price_as_of": "2026-11-12", "ret_1y": 0.171221, "vol_1y": 0.202543, "div_yield_pct": 0.54 }, { "ticker": "PG.TO", "pe": 25.4815, "pb": 11.7705, "ev_ebitda": null, "mcap": 509346217984.0, "price": 27.520000457763672, "price_as_of": "2026-11-12", "ret_1y": null, "vol_1y": 0.215203, "div_yield_pct": null }, { "ticker": "ZYNS.TO", "pe": 29.3478, "pb": -59.9327, "ev_ebitda": null, "mcap": 422131564544.0, "price": 27.0, "price_as_of": "2026-11-12", "ret_1y": 0.247113, "vol_1y": 0.290967, "div_yield_pct": null }, { "ticker": "NSTL.TO", "pe": 871.3333, "pb": 1.3506, "ev_ebitda": null, "mcap": 113376239616.0, "price": 26.139999389648438, "price_as_of": "2026-11-12", "ret_1y": 0.096017, "vol_1y": 0.226465, "div_yield_pct": null }, { "ticker": "DOL.TO", "pe": 44.261, "pb": 40.1494, "ev_ebitda": 33.593, "mcap": 59154006016.0, "price": 220.4199981689453, "price_as_of": "2026-11-12", "ret_1y": 0.166984, "vol_1y": 0.253096, "div_yield_pct": 0.21 }, { "ticker": "WN.TO", "pe": 45.4286, "pb": 11.2322, "ev_ebitda": 9.991, "mcap": 41659592704.0, "price": 111.30000305175781, "price_as_of": "2026-11-12", "ret_1y": 0.289837, "vol_1y": 0.211545, "div_yield_pct": 1.16 }, { "ticker": "STZ.TO", "pe": 13.1395, "pb": 1.9171, "ev_ebitda": null, "mcap": 31705872384.0, "price": 11.300000190734863, "price_as_of": "2026-11-12", "ret_1y": null, "vol_1y": 0.341105, "div_yield_pct": null } ], "plans": [], "plan_totals": { "count": 0, "wins": 0, "losses": 0, "open": 0, "avg_ret_pct": null }, "superstock": { "latest": null, "latest_date": null, "history": [] }, "sector_condition": { "label": "Leading", "as_of": "2026-11-05", "representative": "XST.TO" }, "key_dates": { "last_earnings": { "date": "2026-07-30", "eps_reported": 0.66, "source": "yahoo:earnings_dates" }, "next_earnings": null, "next_earnings_note": "Not available \u2014 no company release or exchange notice in stored data (stored dates are Yahoo-sourced).", "next_ex_div": null, "next_ex_div_note": "Not available \u2014 no stored ex-dividend dates for equities." }, "chart": { "1M": { "points": [ { "d": "2026-10-13", "price": 63.93, "vol": 1529800.0 }, { "d": "2026-10-14", "price": 65.720001, "vol": 2329600.0 }, { "d": "2026-10-15", "price": 69.0, "vol": 2642600.0 }, { "d": "2026-10-16", "price": 70.059998, "vol": 2381900.0 }, { "d": "2026-10-19", "price": 68.720001, "vol": 1440800.0 }, { "d": "2026-10-20", "price": 69.089996, "vol": 752500.0 }, { "d": "2026-10-21", "price": 68.459999, "vol": 1078300.0 }, { "d": "2026-10-22", "price": 70.660004, "vol": 1238500.0 }, { "d": "2026-10-23", "price": 68.669998, "vol": 994100.0 }, { "d": "2026-10-26", "price": 68.919998, "vol": 1110900.0 }, { "d": "2026-10-27", "price": 68.150002, "vol": 805400.0 }, { "d": "2026-10-28", "price": 67.980003, "vol": 1334900.0 }, { "d": "2026-10-29", "price": 68.5, "vol": 941700.0 }, { "d": "2026-10-30", "price": 69.07, "vol": 1054600.0 }, { "d": "2026-11-02", "price": 69.629997, "vol": 733900.0 }, { "d": "2026-11-03", "price": 69.32, "vol": 905900.0 }, { "d": "2026-11-04", "price": 70.43, "vol": 1811400.0 }, { "d": "2026-11-05", "price": 68.970001, "vol": 1813000.0 }, { "d": "2026-11-06", "price": 69.449997, "vol": 1357100.0 }, { "d": "2026-11-09", "price": 69.389999, "vol": 671800.0 }, { "d": "2026-11-10", "price": 68.989998, "vol": 864400.0 }, { "d": "2026-11-11", "price": 69.110001, "vol": 677100.0 }, { "d": "2026-11-12", "price": 69.349998, "vol": 830309.0 } ], "composite": [ { "d": "2026-10-13", "v": 100.0 }, { "d": "2026-10-14", "v": 99.144347 }, { "d": "2026-10-15", "v": 100.613843 }, { "d": "2026-10-16", "v": 100.762649 }, { "d": "2026-10-19", "v": 100.037203 }, { "d": "2026-10-20", "v": 100.688249 }, { "d": "2026-10-21", "v": 101.339288 }, { "d": "2026-10-22", "v": 100.762649 }, { "d": "2026-10-23", "v": 100.260423 }, { "d": "2026-10-26", "v": 100.688249 }, { "d": "2026-10-27", "v": 101.060274 }, { "d": "2026-10-28", "v": 101.357893 }, { "d": "2026-10-29", "v": 101.450898 }, { "d": "2026-10-30", "v": 100.037203 }, { "d": "2026-11-02", "v": 100.576639 }, { "d": "2026-11-03", "v": 99.460571 }, { "d": "2026-11-04", "v": 101.878724 }, { "d": "2026-11-05", "v": 99.683783 }, { "d": "2026-11-06", "v": 100.130215 }, { "d": "2026-11-09", "v": 101.692708 }, { "d": "2026-11-10", "v": 101.097471 }, { "d": "2026-11-11", "v": 101.971729 }, { "d": "2026-11-12", "v": 101.469496 } ], "fund": [ { "d": "2026-10-13", "v": 100.0 }, { "d": "2026-10-14", "v": 102.183397 }, { "d": "2026-10-15", "v": 104.819083 }, { "d": "2026-10-16", "v": 106.596999 }, { "d": "2026-10-19", "v": 105.536487 }, { "d": "2026-10-20", "v": 106.378659 }, { "d": "2026-10-21", "v": 105.411718 }, { "d": "2026-10-22", "v": 107.719895 }, { "d": "2026-10-23", "v": 105.396131 }, { "d": "2026-10-26", "v": 105.286961 }, { "d": "2026-10-27", "v": 104.382404 }, { "d": "2026-10-28", "v": 103.555831 }, { "d": "2026-10-29", "v": 104.117279 }, { "d": "2026-10-30", "v": 105.162192 }, { "d": "2026-11-02", "v": 106.487829 }, { "d": "2026-11-03", "v": 106.14472 }, { "d": "2026-11-04", "v": 108.265744 }, { "d": "2026-11-05", "v": 106.893322 }, { "d": "2026-11-06", "v": 107.376787 }, { "d": "2026-11-09", "v": 107.45477 }, { "d": "2026-11-10", "v": 107.064876 }, { "d": "2026-11-11", "v": 107.283216 }, { "d": "2026-11-12", "v": 107.735494 } ], "plan_markers": [], "event_marks": [] }, "6M": { "points": [ { "d": "2026-05-13", "price": 60.23, "vol": 901700.0 }, { "d": "2026-05-14", "price": 60.919998, "vol": 903000.0 }, { "d": "2026-05-15", "price": 60.66, "vol": 1160000.0 }, { "d": "2026-05-19", "price": 61.400002, "vol": 1599000.0 }, { "d": "2026-05-20", "price": 61.5, "vol": 1258800.0 }, { "d": "2026-05-21", "price": 61.57, "vol": 1271900.0 }, { "d": "2026-05-22", "price": 61.43, "vol": 719500.0 }, { "d": "2026-05-25", "price": 61.459999, "vol": 394300.0 }, { "d": "2026-05-26", "price": 60.5, "vol": 1233800.0 }, { "d": "2026-05-27", "price": 61.389999, "vol": 948600.0 }, { "d": "2026-05-28", "price": 61.689999, "vol": 860400.0 }, { "d": "2026-05-29", "price": 61.669998, "vol": 3897500.0 }, { "d": "2026-06-01", "price": 62.290001, "vol": 942300.0 }, { "d": "2026-06-02", "price": 61.619999, "vol": 1177000.0 }, { "d": "2026-06-03", "price": 62.799999, "vol": 1015600.0 }, { "d": "2026-06-04", "price": 63.240002, "vol": 950000.0 }, { "d": "2026-06-05", "price": 65.529999, "vol": 1411200.0 }, { "d": "2026-06-08", "price": 64.730003, "vol": 1539500.0 }, { "d": "2026-06-09", "price": 66.300003, "vol": 2482200.0 }, { "d": "2026-06-10", "price": 66.470001, "vol": 1136700.0 }, { "d": "2026-06-11", "price": 66.68, "vol": 1034900.0 }, { "d": "2026-06-12", "price": 65.0, "vol": 1266400.0 }, { "d": "2026-06-15", "price": 64.589996, "vol": 1450500.0 }, { "d": "2026-06-16", "price": 64.879997, "vol": 935800.0 }, { "d": "2026-06-17", "price": 64.690002, "vol": 988000.0 }, { "d": "2026-06-18", "price": 64.760002, "vol": 1300900.0 }, { "d": "2026-06-19", "price": 64.089996, "vol": 2889200.0 }, { "d": "2026-06-22", "price": 63.380001, "vol": 1410600.0 }, { "d": "2026-06-23", "price": 64.769997, "vol": 1433000.0 }, { "d": "2026-06-24", "price": 66.199997, "vol": 1621800.0 }, { "d": "2026-06-25", "price": 66.089996, "vol": 1307500.0 }, { "d": "2026-06-26", "price": 65.93, "vol": 903000.0 }, { "d": "2026-06-29", "price": 64.589996, "vol": 1470400.0 }, { "d": "2026-06-30", "price": 64.339996, "vol": 1558600.0 }, { "d": "2026-07-02", "price": 62.869999, "vol": 2959500.0 }, { "d": "2026-07-03", "price": 62.450001, "vol": 651100.0 }, { "d": "2026-07-06", "price": 61.689999, "vol": 1543200.0 }, { "d": "2026-07-07", "price": 63.040001, "vol": 2397200.0 }, { "d": "2026-07-08", "price": 63.919998, "vol": 1132700.0 }, { "d": "2026-07-09", "price": 63.389999, "vol": 1065100.0 }, { "d": "2026-07-10", "price": 64.18, "vol": 944900.0 }, { "d": "2026-07-13", "price": 64.959999, "vol": 899000.0 }, { "d": "2026-07-14", "price": 64.18, "vol": 831800.0 }, { "d": "2026-07-15", "price": 64.080002, "vol": 914000.0 }, { "d": "2026-07-16", "price": 65.120003, "vol": 794500.0 }, { "d": "2026-07-17", "price": 65.489998, "vol": 888500.0 }, { "d": "2026-07-20", "price": 65.480003, "vol": 868600.0 }, { "d": "2026-07-21", "price": 64.980003, "vol": 1269400.0 }, { "d": "2026-07-22", "price": 64.550003, "vol": 705700.0 }, { "d": "2026-07-23", "price": 63.389999, "vol": 1217800.0 }, { "d": "2026-07-24", "price": 64.349998, "vol": 715500.0 }, { "d": "2026-07-27", "price": 64.970001, "vol": 846900.0 }, { "d": "2026-07-28", "price": 66.129997, "vol": 1496400.0 }, { "d": "2026-07-29", "price": 66.029999, "vol": 1011200.0 }, { "d": "2026-07-30", "price": 65.699997, "vol": 1159200.0 }, { "d": "2026-07-31", "price": 65.809998, "vol": 1061300.0 }, { "d": "2026-08-04", "price": 65.309998, "vol": 1942700.0 }, { "d": "2026-08-05", "price": 64.089996, "vol": 1907500.0 }, { "d": "2026-08-06", "price": 63.299999, "vol": 1302300.0 }, { "d": "2026-08-07", "price": 62.889999, "vol": 1313600.0 }, { "d": "2026-08-10", "price": 61.970001, "vol": 2944600.0 }, { "d": "2026-08-11", "price": 62.09, "vol": 1010700.0 }, { "d": "2026-08-12", "price": 61.860001, "vol": 1127400.0 }, { "d": "2026-08-13", "price": 62.630001, "vol": 1614700.0 }, { "d": "2026-08-14", "price": 61.91, "vol": 952100.0 }, { "d": "2026-08-17", "price": 60.790001, "vol": 1025000.0 }, { "d": "2026-08-18", "price": 60.880001, "vol": 1186100.0 }, { "d": "2026-08-19", "price": 61.790001, "vol": 817100.0 }, { "d": "2026-08-20", "price": 60.970001, "vol": 1500300.0 }, { "d": "2026-08-21", "price": 60.529999, "vol": 1190400.0 }, { "d": "2026-08-24", "price": 61.560001, "vol": 783200.0 }, { "d": "2026-08-25", "price": 61.25, "vol": 995900.0 }, { "d": "2026-08-26", "price": 61.450001, "vol": 590200.0 }, { "d": "2026-08-27", "price": 60.610001, "vol": 1372400.0 }, { "d": "2026-08-28", "price": 60.419998, "vol": 1028300.0 }, { "d": "2026-08-31", "price": 60.639999, "vol": 1218200.0 }, { "d": "2026-09-01", "price": 62.099998, "vol": 2228200.0 }, { "d": "2026-09-02", "price": 62.080002, "vol": 1728300.0 }, { "d": "2026-09-03", "price": 62.439999, "vol": 911400.0 }, { "d": "2026-09-04", "price": 63.310001, "vol": 1346800.0 }, { "d": "2026-09-08", "price": 62.709999, "vol": 1102100.0 }, { "d": "2026-09-09", "price": 62.43, "vol": 1010800.0 }, { "d": "2026-09-10", "price": 61.459999, "vol": 1640200.0 }, { "d": "2026-09-11", "price": 61.279999, "vol": 917200.0 }, { "d": "2026-09-14", "price": 63.049999, "vol": 1662300.0 }, { "d": "2026-09-15", "price": 61.610001, "vol": 887100.0 }, { "d": "2026-09-16", "price": 62.73, "vol": 830100.0 }, { "d": "2026-09-17", "price": 62.779999, "vol": 617900.0 }, { "d": "2026-09-18", "price": 61.799999, "vol": 4035800.0 }, { "d": "2026-09-21", "price": 62.34, "vol": 538100.0 }, { "d": "2026-09-22", "price": 62.849998, "vol": 735100.0 }, { "d": "2026-09-23", "price": 61.900002, "vol": 1108800.0 }, { "d": "2026-09-24", "price": 62.150002, "vol": 1150800.0 }, { "d": "2026-09-25", "price": 62.709999, "vol": 819500.0 }, { "d": "2026-09-28", "price": 62.990002, "vol": 977500.0 }, { "d": "2026-09-29", "price": 62.470001, "vol": 703100.0 }, { "d": "2026-09-30", "price": 62.200001, "vol": 996700.0 }, { "d": "2026-10-01", "price": 62.189999, "vol": 867800.0 }, { "d": "2026-10-02", "price": 62.16, "vol": 1147200.0 }, { "d": "2026-10-05", "price": 61.790001, "vol": 1184900.0 }, { "d": "2026-10-06", "price": 61.41, "vol": 1128900.0 }, { "d": "2026-10-07", "price": 62.220001, "vol": 1087600.0 }, { "d": "2026-10-08", "price": 62.68, "vol": 1321400.0 }, { "d": "2026-10-09", "price": 62.639999, "vol": 1151300.0 }, { "d": "2026-10-13", "price": 63.93, "vol": 1529800.0 }, { "d": "2026-10-14", "price": 65.720001, "vol": 2329600.0 }, { "d": "2026-10-15", "price": 69.0, "vol": 2642600.0 }, { "d": "2026-10-16", "price": 70.059998, "vol": 2381900.0 }, { "d": "2026-10-19", "price": 68.720001, "vol": 1440800.0 }, { "d": "2026-10-20", "price": 69.089996, "vol": 752500.0 }, { "d": "2026-10-21", "price": 68.459999, "vol": 1078300.0 }, { "d": "2026-10-22", "price": 70.660004, "vol": 1238500.0 }, { "d": "2026-10-23", "price": 68.669998, "vol": 994100.0 }, { "d": "2026-10-26", "price": 68.919998, "vol": 1110900.0 }, { "d": "2026-10-27", "price": 68.150002, "vol": 805400.0 }, { "d": "2026-10-28", "price": 67.980003, "vol": 1334900.0 }, { "d": "2026-10-29", "price": 68.5, "vol": 941700.0 }, { "d": "2026-10-30", "price": 69.07, "vol": 1054600.0 }, { "d": "2026-11-02", "price": 69.629997, "vol": 733900.0 }, { "d": "2026-11-03", "price": 69.32, "vol": 905900.0 }, { "d": "2026-11-04", "price": 70.43, "vol": 1811400.0 }, { "d": "2026-11-05", "price": 68.970001, "vol": 1813000.0 }, { "d": "2026-11-06", "price": 69.449997, "vol": 1357100.0 }, { "d": "2026-11-09", "price": 69.389999, "vol": 671800.0 }, { "d": "2026-11-10", "price": 68.989998, "vol": 864400.0 }, { "d": "2026-11-11", "price": 69.110001, "vol": 677100.0 }, { "d": "2026-11-12", "price": 69.349998, "vol": 830309.0 } ], "composite": [ { "d": "2026-05-13", "v": 100.0 }, { "d": "2026-05-14", "v": 100.922774 }, { "d": "2026-05-15", "v": 99.939822 }, { "d": "2026-05-19", "v": 100.180542 }, { "d": "2026-05-20", "v": 101.4644 }, { "d": "2026-05-21", "v": 101.745241 }, { "d": "2026-05-22", "v": 101.865597 }, { "d": "2026-05-25", "v": 102.808428 }, { "d": "2026-05-26", "v": 102.086261 }, { "d": "2026-05-27", "v": 101.584756 }, { "d": "2026-05-28", "v": 101.604821 }, { "d": "2026-05-29", "v": 102.026083 }, { "d": "2026-06-01", "v": 102.226681 }, { "d": "2026-06-02", "v": 103.590774 }, { "d": "2026-06-03", "v": 102.688065 }, { "d": "2026-06-04", "v": 104.012036 }, { "d": "2026-06-05", "v": 102.006018 }, { "d": "2026-06-08", "v": 102.266803 }, { "d": "2026-06-09", "v": 102.246746 }, { "d": "2026-06-10", "v": 101.745241 }, { "d": "2026-06-11", "v": 103.169512 }, { "d": "2026-06-12", "v": 103.811437 }, { "d": "2026-06-15", "v": 104.533605 }, { "d": "2026-06-16", "v": 104.854568 }, { "d": "2026-06-17", "v": 104.212643 }, { "d": "2026-06-18", "v": 103.771316 }, { "d": "2026-06-19", "v": 103.430297 }, { "d": "2026-06-22", "v": 103.991979 }, { "d": "2026-06-23", "v": 104.152457 }, { "d": "2026-06-24", "v": 103.791381 }, { "d": "2026-06-25", "v": 104.1324 }, { "d": "2026-06-26", "v": 104.232699 }, { "d": "2026-06-29", "v": 103.811437 }, { "d": "2026-06-30", "v": 103.931801 }, { "d": "2026-07-02", "v": 104.212643 }, { "d": "2026-07-03", "v": 104.874625 }, { "d": "2026-07-06", "v": 104.874625 }, { "d": "2026-07-07", "v": 105.436315 }, { "d": "2026-07-08", "v": 104.433306 }, { "d": "2026-07-09", "v": 105.155466 }, { "d": "2026-07-10", "v": 105.697092 }, { "d": "2026-07-13", "v": 105.797399 }, { "d": "2026-07-14", "v": 105.897698 }, { "d": "2026-07-15", "v": 106.258782 }, { "d": "2026-07-16", "v": 106.278839 }, { "d": "2026-07-17", "v": 105.977941 }, { "d": "2026-07-20", "v": 104.914746 }, { "d": "2026-07-21", "v": 105.817456 }, { "d": "2026-07-22", "v": 105.977941 }, { "d": "2026-07-23", "v": 105.17553 }, { "d": "2026-07-24", "v": 105.797399 }, { "d": "2026-07-27", "v": 106.619866 }, { "d": "2026-07-28", "v": 107.46239 }, { "d": "2026-07-29", "v": 106.138418 }, { "d": "2026-07-30", "v": 106.599801 }, { "d": "2026-07-31", "v": 105.837512 }, { "d": "2026-08-04", "v": 107.141427 }, { "d": "2026-08-05", "v": 108.204614 }, { "d": "2026-08-06", "v": 108.244736 }, { "d": "2026-08-07", "v": 108.60582 }, { "d": "2026-08-10", "v": 108.866604 }, { "d": "2026-08-11", "v": 108.886661 }, { "d": "2026-08-12", "v": 109.488472 }, { "d": "2026-08-13", "v": 110.090276 }, { "d": "2026-08-14", "v": 109.969912 }, { "d": "2026-08-17", "v": 109.689071 }, { "d": "2026-08-18", "v": 108.886661 }, { "d": "2026-08-19", "v": 108.565698 }, { "d": "2026-08-20", "v": 108.284857 }, { "d": "2026-08-21", "v": 109.047146 }, { "d": "2026-08-24", "v": 109.267809 }, { "d": "2026-08-25", "v": 110.130398 }, { "d": "2026-08-26", "v": 109.147445 }, { "d": "2026-08-27", "v": 108.986968 }, { "d": "2026-08-28", "v": 108.425278 }, { "d": "2026-08-31", "v": 107.622875 }, { "d": "2026-09-01", "v": 106.579745 }, { "d": "2026-09-02", "v": 107.261791 }, { "d": "2026-09-03", "v": 108.946847 }, { "d": "2026-09-04", "v": 108.545641 }, { "d": "2026-09-08", "v": 107.181549 }, { "d": "2026-09-09", "v": 106.31896 }, { "d": "2026-09-10", "v": 105.436315 }, { "d": "2026-09-11", "v": 106.158475 }, { "d": "2026-09-14", "v": 106.379138 }, { "d": "2026-09-15", "v": 106.138418 }, { "d": "2026-09-16", "v": 105.917755 }, { "d": "2026-09-17", "v": 106.780343 }, { "d": "2026-09-18", "v": 106.399203 }, { "d": "2026-09-21", "v": 107.141427 }, { "d": "2026-09-22", "v": 107.883652 }, { "d": "2026-09-23", "v": 106.218661 }, { "d": "2026-09-24", "v": 106.218661 }, { "d": "2026-09-25", "v": 106.479445 }, { "d": "2026-09-28", "v": 105.837512 }, { "d": "2026-09-29", "v": 105.777334 }, { "d": "2026-09-30", "v": 105.015045 }, { "d": "2026-10-01", "v": 104.894689 }, { "d": "2026-10-02", "v": 105.877634 }, { "d": "2026-10-05", "v": 105.977941 }, { "d": "2026-10-06", "v": 106.399203 }, { "d": "2026-10-07", "v": 104.694083 }, { "d": "2026-10-08", "v": 104.974932 }, { "d": "2026-10-09", "v": 106.479445 }, { "d": "2026-10-13", "v": 107.843531 }, { "d": "2026-10-14", "v": 106.920764 }, { "d": "2026-10-15", "v": 108.50552 }, { "d": "2026-10-16", "v": 108.665998 }, { "d": "2026-10-19", "v": 107.883652 }, { "d": "2026-10-20", "v": 108.585763 }, { "d": "2026-10-21", "v": 109.287866 }, { "d": "2026-10-22", "v": 108.665998 }, { "d": "2026-10-23", "v": 108.124379 }, { "d": "2026-10-26", "v": 108.585763 }, { "d": "2026-10-27", "v": 108.986968 }, { "d": "2026-10-28", "v": 109.30793 }, { "d": "2026-10-29", "v": 109.40823 }, { "d": "2026-10-30", "v": 107.883652 }, { "d": "2026-11-02", "v": 108.465399 }, { "d": "2026-11-03", "v": 107.261791 }, { "d": "2026-11-04", "v": 109.869613 }, { "d": "2026-11-05", "v": 107.502511 }, { "d": "2026-11-06", "v": 107.983959 }, { "d": "2026-11-09", "v": 109.669007 }, { "d": "2026-11-10", "v": 109.027082 }, { "d": "2026-11-11", "v": 109.969912 }, { "d": "2026-11-12", "v": 109.428287 } ], "fund": [ { "d": "2026-05-13", "v": 100.0 }, { "d": "2026-05-14", "v": 101.047883 }, { "d": "2026-05-15", "v": 100.709338 }, { "d": "2026-05-19", "v": 101.596005 }, { "d": "2026-05-20", "v": 102.660006 }, { "d": "2026-05-21", "v": 102.402066 }, { "d": "2026-05-22", "v": 101.982911 }, { "d": "2026-05-25", "v": 102.17637 }, { "d": "2026-05-26", "v": 100.49976 }, { "d": "2026-05-27", "v": 101.741096 }, { "d": "2026-05-28", "v": 101.773339 }, { "d": "2026-05-29", "v": 102.17637 }, { "d": "2026-06-01", "v": 102.514914 }, { "d": "2026-06-02", "v": 102.160245 }, { "d": "2026-06-03", "v": 103.75625 }, { "d": "2026-06-04", "v": 104.046433 }, { "d": "2026-06-05", "v": 106.980496 }, { "d": "2026-06-08", "v": 105.497346 }, { "d": "2026-06-09", "v": 107.528612 }, { "d": "2026-06-10", "v": 107.576986 }, { "d": "2026-06-11", "v": 108.205713 }, { "d": "2026-06-12", "v": 107.141706 }, { "d": "2026-06-15", "v": 106.899885 }, { "d": "2026-06-16", "v": 106.641952 }, { "d": "2026-06-17", "v": 106.351769 }, { "d": "2026-06-18", "v": 106.367894 }, { "d": "2026-06-19", "v": 105.771404 }, { "d": "2026-06-22", "v": 104.433339 }, { "d": "2026-06-23", "v": 108.850553 }, { "d": "2026-06-24", "v": 111.42996 }, { "d": "2026-06-25", "v": 111.236501 }, { "d": "2026-06-26", "v": 110.914081 }, { "d": "2026-06-29", "v": 109.205222 }, { "d": "2026-06-30", "v": 108.060616 }, { "d": "2026-07-02", "v": 107.254554 }, { "d": "2026-07-03", "v": 107.141706 }, { "d": "2026-07-06", "v": 106.400131 }, { "d": "2026-07-07", "v": 107.528612 }, { "d": "2026-07-08", "v": 108.898927 }, { "d": "2026-07-09", "v": 107.560862 }, { "d": "2026-07-10", "v": 108.850553 }, { "d": "2026-07-13", "v": 109.817837 }, { "d": "2026-07-14", "v": 108.56037 }, { "d": "2026-07-15", "v": 107.867169 }, { "d": "2026-07-16", "v": 109.721101 }, { "d": "2026-07-17", "v": 110.011284 }, { "d": "2026-07-20", "v": 109.721101 }, { "d": "2026-07-21", "v": 108.866678 }, { "d": "2026-07-22", "v": 108.608744 }, { "d": "2026-07-23", "v": 107.093345 }, { "d": "2026-07-24", "v": 107.99613 }, { "d": "2026-07-27", "v": 109.253584 }, { "d": "2026-07-28", "v": 111.494446 }, { "d": "2026-07-29", "v": 111.026929 }, { "d": "2026-07-30", "v": 109.833949 }, { "d": "2026-07-31", "v": 109.704989 }, { "d": "2026-08-04", "v": 110.156381 }, { "d": "2026-08-05", "v": 108.512009 }, { "d": "2026-08-06", "v": 107.448014 }, { "d": "2026-08-07", "v": 107.99613 }, { "d": "2026-08-10", "v": 107.689835 }, { "d": "2026-08-11", "v": 107.754309 }, { "d": "2026-08-12", "v": 107.351278 }, { "d": "2026-08-13", "v": 107.818795 }, { "d": "2026-08-14", "v": 106.883773 }, { "d": "2026-08-17", "v": 105.142677 }, { "d": "2026-08-18", "v": 104.916981 }, { "d": "2026-08-19", "v": 105.27165 }, { "d": "2026-08-20", "v": 103.998071 }, { "d": "2026-08-21", "v": 103.707888 }, { "d": "2026-08-24", "v": 104.578436 }, { "d": "2026-08-25", "v": 103.869098 }, { "d": "2026-08-26", "v": 103.981946 }, { "d": "2026-08-27", "v": 103.030793 }, { "d": "2026-08-28", "v": 102.563276 }, { "d": "2026-08-31", "v": 102.563276 }, { "d": "2026-09-01", "v": 103.691764 }, { "d": "2026-09-02", "v": 102.99855 }, { "d": "2026-09-03", "v": 103.59504 }, { "d": "2026-09-04", "v": 103.981946 }, { "d": "2026-09-08", "v": 102.934064 }, { "d": "2026-09-09", "v": 102.966307 }, { "d": "2026-09-10", "v": 101.741096 }, { "d": "2026-09-11", "v": 101.692734 }, { "d": "2026-09-14", "v": 104.143156 }, { "d": "2026-09-15", "v": 102.192489 }, { "d": "2026-09-16", "v": 103.498304 }, { "d": "2026-09-17", "v": 103.449943 }, { "d": "2026-09-18", "v": 102.321461 }, { "d": "2026-09-21", "v": 103.079155 }, { "d": "2026-09-22", "v": 103.546678 }, { "d": "2026-09-23", "v": 102.273093 }, { "d": "2026-09-24", "v": 102.128002 }, { "d": "2026-09-25", "v": 102.901827 }, { "d": "2026-09-28", "v": 103.046912 }, { "d": "2026-09-29", "v": 102.434309 }, { "d": "2026-09-30", "v": 102.031279 }, { "d": "2026-10-01", "v": 101.402552 }, { "d": "2026-10-02", "v": 101.209092 }, { "d": "2026-10-05", "v": 101.080126 }, { "d": "2026-10-06", "v": 100.548122 }, { "d": "2026-10-07", "v": 101.434789 }, { "d": "2026-10-08", "v": 102.531033 }, { "d": "2026-10-09", "v": 102.063522 }, { "d": "2026-10-13", "v": 103.369344 }, { "d": "2026-10-14", "v": 105.626307 }, { "d": "2026-10-15", "v": 108.350799 }, { "d": "2026-10-16", "v": 110.188618 }, { "d": "2026-10-19", "v": 109.092374 }, { "d": "2026-10-20", "v": 109.962922 }, { "d": "2026-10-21", "v": 108.963401 }, { "d": "2026-10-22", "v": 111.349349 }, { "d": "2026-10-23", "v": 108.947289 }, { "d": "2026-10-26", "v": 108.834441 }, { "d": "2026-10-27", "v": 107.899406 }, { "d": "2026-10-28", "v": 107.044983 }, { "d": "2026-10-29", "v": 107.625348 }, { "d": "2026-10-30", "v": 108.705468 }, { "d": "2026-11-02", "v": 110.07577 }, { "d": "2026-11-03", "v": 109.721101 }, { "d": "2026-11-04", "v": 111.913589 }, { "d": "2026-11-05", "v": 110.494925 }, { "d": "2026-11-06", "v": 110.99468 }, { "d": "2026-11-09", "v": 111.075291 }, { "d": "2026-11-10", "v": 110.67226 }, { "d": "2026-11-11", "v": 110.897956 }, { "d": "2026-11-12", "v": 111.365473 } ], "plan_markers": [], "event_marks": [] }, "1Y": { "points": [ { "d": "2025-11-11", "price": 56.529999, "vol": 756500.0 }, { "d": "2025-11-12", "price": 58.619999, "vol": 2055600.0 }, { "d": "2025-11-13", "price": 59.09, "vol": 1661900.0 }, { "d": "2025-11-14", "price": 60.509998, "vol": 1952200.0 }, { "d": "2025-11-17", "price": 61.32, "vol": 1747700.0 }, { "d": "2025-11-18", "price": 60.709999, "vol": 1677300.0 }, { "d": "2025-11-19", "price": 61.330002, "vol": 1686900.0 }, { "d": "2025-11-20", "price": 62.169998, "vol": 1082500.0 }, { "d": "2025-11-21", "price": 63.029999, "vol": 1703800.0 }, { "d": "2025-11-24", "price": 61.889999, "vol": 3729800.0 }, { "d": "2025-11-25", "price": 63.02, "vol": 1893200.0 }, { "d": "2025-11-26", "price": 62.650002, "vol": 1210800.0 }, { "d": "2025-11-27", "price": 62.700001, "vol": 1027500.0 }, { "d": "2025-11-28", "price": 62.0, "vol": 1159400.0 }, { "d": "2025-12-01", "price": 62.599998, "vol": 1770500.0 }, { "d": "2025-12-02", "price": 61.700001, "vol": 1490400.0 }, { "d": "2025-12-03", "price": 60.84, "vol": 1859400.0 }, { "d": "2025-12-04", "price": 62.169998, "vol": 1896400.0 }, { "d": "2025-12-05", "price": 62.169998, "vol": 1605400.0 }, { "d": "2025-12-08", "price": 61.82, "vol": 1582700.0 }, { "d": "2025-12-09", "price": 61.419998, "vol": 1515200.0 }, { "d": "2025-12-10", "price": 61.27, "vol": 1296500.0 }, { "d": "2025-12-11", "price": 61.419998, "vol": 1075200.0 }, { "d": "2025-12-12", "price": 61.209999, "vol": 1802300.0 }, { "d": "2025-12-15", "price": 61.610001, "vol": 2306600.0 }, { "d": "2025-12-16", "price": 61.610001, "vol": 1476000.0 }, { "d": "2025-12-17", "price": 61.759998, "vol": 1581000.0 }, { "d": "2025-12-18", "price": 62.48, "vol": 1309900.0 }, { "d": "2025-12-19", "price": 61.860001, "vol": 4148600.0 }, { "d": "2025-12-22", "price": 61.889999, "vol": 609100.0 }, { "d": "2025-12-23", "price": 61.549999, "vol": 900400.0 }, { "d": "2025-12-24", "price": 61.450001, "vol": 198300.0 }, { "d": "2025-12-29", "price": 61.91, "vol": 899400.0 }, { "d": "2025-12-30", "price": 62.009998, "vol": 1014700.0 }, { "d": "2025-12-31", "price": 62.049999, "vol": 590800.0 }, { "d": "2026-01-02", "price": 62.09, "vol": 384900.0 }, { "d": "2026-01-05", "price": 61.310001, "vol": 1406000.0 }, { "d": "2026-01-06", "price": 60.91, "vol": 1754900.0 }, { "d": "2026-01-07", "price": 60.799999, "vol": 1426600.0 }, { "d": "2026-01-08", "price": 61.040001, "vol": 1636500.0 }, { "d": "2026-01-09", "price": 61.84, "vol": 777400.0 }, { "d": "2026-01-12", "price": 62.75, "vol": 1446800.0 }, { "d": "2026-01-13", "price": 62.34, "vol": 875400.0 }, { "d": "2026-01-14", "price": 62.880001, "vol": 1115500.0 }, { "d": "2026-01-15", "price": 62.299999, "vol": 779700.0 }, { "d": "2026-01-16", "price": 62.580002, "vol": 2200600.0 }, { "d": "2026-01-19", "price": 62.490002, "vol": 443000.0 }, { "d": "2026-01-20", "price": 61.91, "vol": 1021000.0 }, { "d": "2026-01-21", "price": 62.700001, "vol": 999000.0 }, { "d": "2026-01-22", "price": 62.369999, "vol": 717600.0 }, { "d": "2026-01-23", "price": 62.959999, "vol": 1137200.0 }, { "d": "2026-01-26", "price": 62.439999, "vol": 1171700.0 }, { "d": "2026-01-27", "price": 61.630001, "vol": 1085800.0 }, { "d": "2026-01-28", "price": 61.369999, "vol": 1402700.0 }, { "d": "2026-01-29", "price": 61.939999, "vol": 1758700.0 }, { "d": "2026-01-30", "price": 61.27, "vol": 1170300.0 }, { "d": "2026-02-02", "price": 62.919998, "vol": 1473500.0 }, { "d": "2026-02-03", "price": 65.459999, "vol": 1396500.0 }, { "d": "2026-02-04", "price": 67.0, "vol": 2428400.0 }, { "d": "2026-02-05", "price": 66.769997, "vol": 1776400.0 }, { "d": "2026-02-06", "price": 67.089996, "vol": 1393600.0 }, { "d": "2026-02-09", "price": 66.790001, "vol": 1050800.0 }, { "d": "2026-02-10", "price": 65.769997, "vol": 931500.0 }, { "d": "2026-02-11", "price": 66.279999, "vol": 1641300.0 }, { "d": "2026-02-12", "price": 67.959999, "vol": 1453200.0 }, { "d": "2026-02-13", "price": 67.860001, "vol": 962500.0 }, { "d": "2026-02-17", "price": 68.489998, "vol": 1095600.0 }, { "d": "2026-02-18", "price": 68.669998, "vol": 935700.0 }, { "d": "2026-02-19", "price": 68.580002, "vol": 944500.0 }, { "d": "2026-02-20", "price": 67.260002, "vol": 1361900.0 }, { "d": "2026-02-23", "price": 69.260002, "vol": 1130900.0 }, { "d": "2026-02-24", "price": 67.519997, "vol": 2172200.0 }, { "d": "2026-02-25", "price": 63.799999, "vol": 2583300.0 }, { "d": "2026-02-26", "price": 64.110001, "vol": 1521400.0 }, { "d": "2026-02-27", "price": 63.220001, "vol": 4116400.0 }, { "d": "2026-03-02", "price": 63.790001, "vol": 1453900.0 }, { "d": "2026-03-03", "price": 63.240002, "vol": 1470200.0 }, { "d": "2026-03-04", "price": 62.470001, "vol": 2117000.0 }, { "d": "2026-03-05", "price": 61.889999, "vol": 1281200.0 }, { "d": "2026-03-06", "price": 62.290001, "vol": 2084300.0 }, { "d": "2026-03-09", "price": 63.09, "vol": 2361400.0 }, { "d": "2026-03-10", "price": 63.139999, "vol": 1359200.0 }, { "d": "2026-03-11", "price": 62.09, "vol": 1288400.0 }, { "d": "2026-03-12", "price": 62.080002, "vol": 1714100.0 }, { "d": "2026-03-13", "price": 63.32, "vol": 1411000.0 }, { "d": "2026-03-16", "price": 64.379997, "vol": 1573200.0 }, { "d": "2026-03-17", "price": 63.779999, "vol": 1179800.0 }, { "d": "2026-03-18", "price": 63.119999, "vol": 1169400.0 }, { "d": "2026-03-19", "price": 61.869999, "vol": 1454400.0 }, { "d": "2026-03-20", "price": 61.860001, "vol": 3753800.0 }, { "d": "2026-03-23", "price": 63.290001, "vol": 1063300.0 }, { "d": "2026-03-24", "price": 62.580002, "vol": 1344300.0 }, { "d": "2026-03-25", "price": 62.419998, "vol": 1479700.0 }, { "d": "2026-03-26", "price": 62.23, "vol": 1075900.0 }, { "d": "2026-03-27", "price": 63.09, "vol": 1203900.0 }, { "d": "2026-03-30", "price": 63.669998, "vol": 1080300.0 }, { "d": "2026-03-31", "price": 63.419998, "vol": 1435400.0 }, { "d": "2026-04-01", "price": 64.040001, "vol": 1056800.0 }, { "d": "2026-04-02", "price": 64.589996, "vol": 1210800.0 }, { "d": "2026-04-06", "price": 64.760002, "vol": 550700.0 }, { "d": "2026-04-07", "price": 64.57, "vol": 1306100.0 }, { "d": "2026-04-08", "price": 65.169998, "vol": 1324100.0 }, { "d": "2026-04-09", "price": 63.759998, "vol": 1471100.0 }, { "d": "2026-04-10", "price": 63.209999, "vol": 807700.0 }, { "d": "2026-04-13", "price": 62.200001, "vol": 969800.0 }, { "d": "2026-04-14", "price": 61.380001, "vol": 1234300.0 }, { "d": "2026-04-15", "price": 62.189999, "vol": 1045800.0 }, { "d": "2026-04-16", "price": 61.02, "vol": 1149300.0 }, { "d": "2026-04-17", "price": 61.189999, "vol": 1264900.0 }, { "d": "2026-04-20", "price": 61.689999, "vol": 1057300.0 }, { "d": "2026-04-21", "price": 62.23, "vol": 1098800.0 }, { "d": "2026-04-22", "price": 61.950001, "vol": 701800.0 }, { "d": "2026-04-23", "price": 62.07, "vol": 1032600.0 }, { "d": "2026-04-24", "price": 62.669998, "vol": 1014200.0 }, { "d": "2026-04-27", "price": 61.77, "vol": 1135700.0 }, { "d": "2026-04-28", "price": 61.959999, "vol": 1435100.0 }, { "d": "2026-04-29", "price": 62.169998, "vol": 1020500.0 }, { "d": "2026-04-30", "price": 62.619999, "vol": 1843400.0 }, { "d": "2026-05-01", "price": 62.720001, "vol": 644300.0 }, { "d": "2026-05-04", "price": 61.98, "vol": 985300.0 }, { "d": "2026-05-05", "price": 63.16, "vol": 1361600.0 }, { "d": "2026-05-06", "price": 59.73, "vol": 2421600.0 }, { "d": "2026-05-07", "price": 60.099998, "vol": 1747200.0 }, { "d": "2026-05-08", "price": 60.810001, "vol": 2843600.0 }, { "d": "2026-05-11", "price": 59.060001, "vol": 1812600.0 }, { "d": "2026-05-12", "price": 60.310001, "vol": 1451600.0 }, { "d": "2026-05-13", "price": 60.23, "vol": 901700.0 }, { "d": "2026-05-14", "price": 60.919998, "vol": 903000.0 }, { "d": "2026-05-15", "price": 60.66, "vol": 1160000.0 }, { "d": "2026-05-19", "price": 61.400002, "vol": 1599000.0 }, { "d": "2026-05-20", "price": 61.5, "vol": 1258800.0 }, { "d": "2026-05-21", "price": 61.57, "vol": 1271900.0 }, { "d": "2026-05-22", "price": 61.43, "vol": 719500.0 }, { "d": "2026-05-25", "price": 61.459999, "vol": 394300.0 }, { "d": "2026-05-26", "price": 60.5, "vol": 1233800.0 }, { "d": "2026-05-27", "price": 61.389999, "vol": 948600.0 }, { "d": "2026-05-28", "price": 61.689999, "vol": 860400.0 }, { "d": "2026-05-29", "price": 61.669998, "vol": 3897500.0 }, { "d": "2026-06-01", "price": 62.290001, "vol": 942300.0 }, { "d": "2026-06-02", "price": 61.619999, "vol": 1177000.0 }, { "d": "2026-06-03", "price": 62.799999, "vol": 1015600.0 }, { "d": "2026-06-04", "price": 63.240002, "vol": 950000.0 }, { "d": "2026-06-05", "price": 65.529999, "vol": 1411200.0 }, { "d": "2026-06-08", "price": 64.730003, "vol": 1539500.0 }, { "d": "2026-06-09", "price": 66.300003, "vol": 2482200.0 }, { "d": "2026-06-10", "price": 66.470001, "vol": 1136700.0 }, { "d": "2026-06-11", "price": 66.68, "vol": 1034900.0 }, { "d": "2026-06-12", "price": 65.0, "vol": 1266400.0 }, { "d": "2026-06-15", "price": 64.589996, "vol": 1450500.0 }, { "d": "2026-06-16", "price": 64.879997, "vol": 935800.0 }, { "d": "2026-06-17", "price": 64.690002, "vol": 988000.0 }, { "d": "2026-06-18", "price": 64.760002, "vol": 1300900.0 }, { "d": "2026-06-19", "price": 64.089996, "vol": 2889200.0 }, { "d": "2026-06-22", "price": 63.380001, "vol": 1410600.0 }, { "d": "2026-06-23", "price": 64.769997, "vol": 1433000.0 }, { "d": "2026-06-24", "price": 66.199997, "vol": 1621800.0 }, { "d": "2026-06-25", "price": 66.089996, "vol": 1307500.0 }, { "d": "2026-06-26", "price": 65.93, "vol": 903000.0 }, { "d": "2026-06-29", "price": 64.589996, "vol": 1470400.0 }, { "d": "2026-06-30", "price": 64.339996, "vol": 1558600.0 }, { "d": "2026-07-02", "price": 62.869999, "vol": 2959500.0 }, { "d": "2026-07-03", "price": 62.450001, "vol": 651100.0 }, { "d": "2026-07-06", "price": 61.689999, "vol": 1543200.0 }, { "d": "2026-07-07", "price": 63.040001, "vol": 2397200.0 }, { "d": "2026-07-08", "price": 63.919998, "vol": 1132700.0 }, { "d": "2026-07-09", "price": 63.389999, "vol": 1065100.0 }, { "d": "2026-07-10", "price": 64.18, "vol": 944900.0 }, { "d": "2026-07-13", "price": 64.959999, "vol": 899000.0 }, { "d": "2026-07-14", "price": 64.18, "vol": 831800.0 }, { "d": "2026-07-15", "price": 64.080002, "vol": 914000.0 }, { "d": "2026-07-16", "price": 65.120003, "vol": 794500.0 }, { "d": "2026-07-17", "price": 65.489998, "vol": 888500.0 }, { "d": "2026-07-20", "price": 65.480003, "vol": 868600.0 }, { "d": "2026-07-21", "price": 64.980003, "vol": 1269400.0 }, { "d": "2026-07-22", "price": 64.550003, "vol": 705700.0 }, { "d": "2026-07-23", "price": 63.389999, "vol": 1217800.0 }, { "d": "2026-07-24", "price": 64.349998, "vol": 715500.0 }, { "d": "2026-07-27", "price": 64.970001, "vol": 846900.0 }, { "d": "2026-07-28", "price": 66.129997, "vol": 1496400.0 }, { "d": "2026-07-29", "price": 66.029999, "vol": 1011200.0 }, { "d": "2026-07-30", "price": 65.699997, "vol": 1159200.0 }, { "d": "2026-07-31", "price": 65.809998, "vol": 1061300.0 }, { "d": "2026-08-04", "price": 65.309998, "vol": 1942700.0 }, { "d": "2026-08-05", "price": 64.089996, "vol": 1907500.0 }, { "d": "2026-08-06", "price": 63.299999, "vol": 1302300.0 }, { "d": "2026-08-07", "price": 62.889999, "vol": 1313600.0 }, { "d": "2026-08-10", "price": 61.970001, "vol": 2944600.0 }, { "d": "2026-08-11", "price": 62.09, "vol": 1010700.0 }, { "d": "2026-08-12", "price": 61.860001, "vol": 1127400.0 }, { "d": "2026-08-13", "price": 62.630001, "vol": 1614700.0 }, { "d": "2026-08-14", "price": 61.91, "vol": 952100.0 }, { "d": "2026-08-17", "price": 60.790001, "vol": 1025000.0 }, { "d": "2026-08-18", "price": 60.880001, "vol": 1186100.0 }, { "d": "2026-08-19", "price": 61.790001, "vol": 817100.0 }, { "d": "2026-08-20", "price": 60.970001, "vol": 1500300.0 }, { "d": "2026-08-21", "price": 60.529999, "vol": 1190400.0 }, { "d": "2026-08-24", "price": 61.560001, "vol": 783200.0 }, { "d": "2026-08-25", "price": 61.25, "vol": 995900.0 }, { "d": "2026-08-26", "price": 61.450001, "vol": 590200.0 }, { "d": "2026-08-27", "price": 60.610001, "vol": 1372400.0 }, { "d": "2026-08-28", "price": 60.419998, "vol": 1028300.0 }, { "d": "2026-08-31", "price": 60.639999, "vol": 1218200.0 }, { "d": "2026-09-01", "price": 62.099998, "vol": 2228200.0 }, { "d": "2026-09-02", "price": 62.080002, "vol": 1728300.0 }, { "d": "2026-09-03", "price": 62.439999, "vol": 911400.0 }, { "d": "2026-09-04", "price": 63.310001, "vol": 1346800.0 }, { "d": "2026-09-08", "price": 62.709999, "vol": 1102100.0 }, { "d": "2026-09-09", "price": 62.43, "vol": 1010800.0 }, { "d": "2026-09-10", "price": 61.459999, "vol": 1640200.0 }, { "d": "2026-09-11", "price": 61.279999, "vol": 917200.0 }, { "d": "2026-09-14", "price": 63.049999, "vol": 1662300.0 }, { "d": "2026-09-15", "price": 61.610001, "vol": 887100.0 }, { "d": "2026-09-16", "price": 62.73, "vol": 830100.0 }, { "d": "2026-09-17", "price": 62.779999, "vol": 617900.0 }, { "d": "2026-09-18", "price": 61.799999, "vol": 4035800.0 }, { "d": "2026-09-21", "price": 62.34, "vol": 538100.0 }, { "d": "2026-09-22", "price": 62.849998, "vol": 735100.0 }, { "d": "2026-09-23", "price": 61.900002, "vol": 1108800.0 }, { "d": "2026-09-24", "price": 62.150002, "vol": 1150800.0 }, { "d": "2026-09-25", "price": 62.709999, "vol": 819500.0 }, { "d": "2026-09-28", "price": 62.990002, "vol": 977500.0 }, { "d": "2026-09-29", "price": 62.470001, "vol": 703100.0 }, { "d": "2026-09-30", "price": 62.200001, "vol": 996700.0 }, { "d": "2026-10-01", "price": 62.189999, "vol": 867800.0 }, { "d": "2026-10-02", "price": 62.16, "vol": 1147200.0 }, { "d": "2026-10-05", "price": 61.790001, "vol": 1184900.0 }, { "d": "2026-10-06", "price": 61.41, "vol": 1128900.0 }, { "d": "2026-10-07", "price": 62.220001, "vol": 1087600.0 }, { "d": "2026-10-08", "price": 62.68, "vol": 1321400.0 }, { "d": "2026-10-09", "price": 62.639999, "vol": 1151300.0 }, { "d": "2026-10-13", "price": 63.93, "vol": 1529800.0 }, { "d": "2026-10-14", "price": 65.720001, "vol": 2329600.0 }, { "d": "2026-10-15", "price": 69.0, "vol": 2642600.0 }, { "d": "2026-10-16", "price": 70.059998, "vol": 2381900.0 }, { "d": "2026-10-19", "price": 68.720001, "vol": 1440800.0 }, { "d": "2026-10-20", "price": 69.089996, "vol": 752500.0 }, { "d": "2026-10-21", "price": 68.459999, "vol": 1078300.0 }, { "d": "2026-10-22", "price": 70.660004, "vol": 1238500.0 }, { "d": "2026-10-23", "price": 68.669998, "vol": 994100.0 }, { "d": "2026-10-26", "price": 68.919998, "vol": 1110900.0 }, { "d": "2026-10-27", "price": 68.150002, "vol": 805400.0 }, { "d": "2026-10-28", "price": 67.980003, "vol": 1334900.0 }, { "d": "2026-10-29", "price": 68.5, "vol": 941700.0 }, { "d": "2026-10-30", "price": 69.07, "vol": 1054600.0 }, { "d": "2026-11-02", "price": 69.629997, "vol": 733900.0 }, { "d": "2026-11-03", "price": 69.32, "vol": 905900.0 }, { "d": "2026-11-04", "price": 70.43, "vol": 1811400.0 }, { "d": "2026-11-05", "price": 68.970001, "vol": 1813000.0 }, { "d": "2026-11-06", "price": 69.449997, "vol": 1357100.0 }, { "d": "2026-11-09", "price": 69.389999, "vol": 671800.0 }, { "d": "2026-11-10", "price": 68.989998, "vol": 864400.0 }, { "d": "2026-11-11", "price": 69.110001, "vol": 677100.0 }, { "d": "2026-11-12", "price": 69.349998, "vol": 830309.0 } ], "composite": [ { "d": "2025-11-11", "v": 100.0 }, { "d": "2025-11-12", "v": 101.210394 }, { "d": "2025-11-13", "v": 99.427821 }, { "d": "2025-11-14", "v": 99.713914 }, { "d": "2025-11-17", "v": 98.877645 }, { "d": "2025-11-18", "v": 98.789614 }, { "d": "2025-11-19", "v": 98.745599 }, { "d": "2025-11-20", "v": 97.953344 }, { "d": "2025-11-21", "v": 98.657577 }, { "d": "2025-11-24", "v": 99.845951 }, { "d": "2025-11-25", "v": 100.9243 }, { "d": "2025-11-26", "v": 101.716555 }, { "d": "2025-11-27", "v": 101.804577 }, { "d": "2025-11-28", "v": 102.178701 }, { "d": "2025-12-01", "v": 101.232397 }, { "d": "2025-12-02", "v": 101.232397 }, { "d": "2025-12-03", "v": 101.606513 }, { "d": "2025-12-04", "v": 102.684862 }, { "d": "2025-12-05", "v": 102.156689 }, { "d": "2025-12-08", "v": 101.562506 }, { "d": "2025-12-09", "v": 101.694543 }, { "d": "2025-12-10", "v": 102.486798 }, { "d": "2025-12-11", "v": 102.992959 }, { "d": "2025-12-12", "v": 102.772892 }, { "d": "2025-12-15", "v": 102.662859 }, { "d": "2025-12-16", "v": 101.914619 }, { "d": "2025-12-17", "v": 101.914619 }, { "d": "2025-12-18", "v": 102.706865 }, { "d": "2025-12-19", "v": 103.565147 }, { "d": "2025-12-22", "v": 104.071308 }, { "d": "2025-12-23", "v": 104.269372 }, { "d": "2025-12-24", "v": 104.225357 }, { "d": "2025-12-29", "v": 104.027293 }, { "d": "2025-12-30", "v": 103.917259 }, { "d": "2025-12-31", "v": 103.411098 }, { "d": "2026-01-02", "v": 103.983278 }, { "d": "2026-01-05", "v": 104.9956 }, { "d": "2026-01-06", "v": 105.435742 }, { "d": "2026-01-07", "v": 104.511451 }, { "d": "2026-01-08", "v": 105.457746 }, { "d": "2026-01-09", "v": 106.117964 }, { "d": "2026-01-12", "v": 106.690143 }, { "d": "2026-01-13", "v": 106.756162 }, { "d": "2026-01-14", "v": 106.800177 }, { "d": "2026-01-15", "v": 107.152289 }, { "d": "2026-01-16", "v": 107.042255 }, { "d": "2026-01-19", "v": 107.064267 }, { "d": "2026-01-20", "v": 105.545776 }, { "d": "2026-01-21", "v": 105.9199 }, { "d": "2026-01-22", "v": 106.183982 }, { "d": "2026-01-23", "v": 106.470076 }, { "d": "2026-01-26", "v": 106.404049 }, { "d": "2026-01-27", "v": 106.205985 }, { "d": "2026-01-28", "v": 106.294016 }, { "d": "2026-01-29", "v": 106.205985 }, { "d": "2026-01-30", "v": 103.213035 }, { "d": "2026-02-02", "v": 104.159338 }, { "d": "2026-02-03", "v": 104.33539 }, { "d": "2026-02-04", "v": 104.90757 }, { "d": "2026-02-05", "v": 103.631165 }, { "d": "2026-02-06", "v": 104.863563 }, { "d": "2026-02-09", "v": 106.514091 }, { "d": "2026-02-10", "v": 107.350353 }, { "d": "2026-02-11", "v": 107.064267 }, { "d": "2026-02-12", "v": 105.17166 }, { "d": "2026-02-13", "v": 106.800177 }, { "d": "2026-02-17", "v": 106.470076 }, { "d": "2026-02-18", "v": 108.010571 }, { "d": "2026-02-19", "v": 108.49472 }, { "d": "2026-02-20", "v": 109.088911 }, { "d": "2026-02-23", "v": 108.736799 }, { "d": "2026-02-24", "v": 108.538735 }, { "d": "2026-02-25", "v": 109.220956 }, { "d": "2026-02-26", "v": 110.101233 }, { "d": "2026-02-27", "v": 109.397008 }, { "d": "2026-03-02", "v": 110.16726 }, { "d": "2026-03-03", "v": 108.186623 }, { "d": "2026-03-04", "v": 108.758802 }, { "d": "2026-03-05", "v": 107.944544 }, { "d": "2026-03-06", "v": 106.250001 }, { "d": "2026-03-09", "v": 106.646128 }, { "d": "2026-03-10", "v": 106.844192 }, { "d": "2026-03-11", "v": 106.448064 }, { "d": "2026-03-12", "v": 105.699824 }, { "d": "2026-03-13", "v": 104.973596 }, { "d": "2026-03-16", "v": 106.227997 }, { "d": "2026-03-17", "v": 106.448064 }, { "d": "2026-03-18", "v": 104.621484 }, { "d": "2026-03-19", "v": 103.477117 }, { "d": "2026-03-20", "v": 101.738558 }, { "d": "2026-03-23", "v": 103.543135 }, { "d": "2026-03-24", "v": 103.58715 }, { "d": "2026-03-25", "v": 104.90757 }, { "d": "2026-03-26", "v": 103.543135 }, { "d": "2026-03-27", "v": 103.521132 }, { "d": "2026-03-30", "v": 103.58715 }, { "d": "2026-03-31", "v": 105.963915 }, { "d": "2026-04-01", "v": 106.470076 }, { "d": "2026-04-02", "v": 107.020252 }, { "d": "2026-04-06", "v": 107.262331 }, { "d": "2026-04-07", "v": 107.504401 }, { "d": "2026-04-08", "v": 108.736799 }, { "d": "2026-04-09", "v": 108.186623 }, { "d": "2026-04-10", "v": 108.890847 }, { "d": "2026-04-13", "v": 109.485039 }, { "d": "2026-04-14", "v": 110.145248 }, { "d": "2026-04-15", "v": 110.519372 }, { "d": "2026-04-16", "v": 110.189263 }, { "d": "2026-04-17", "v": 111.113563 }, { "d": "2026-04-20", "v": 111.15757 }, { "d": "2026-04-21", "v": 109.771132 }, { "d": "2026-04-22", "v": 110.013211 }, { "d": "2026-04-23", "v": 110.035215 }, { "d": "2026-04-24", "v": 109.969196 }, { "d": "2026-04-27", "v": 109.617084 }, { "d": "2026-04-28", "v": 109.110923 }, { "d": "2026-04-29", "v": 108.230638 }, { "d": "2026-04-30", "v": 110.453345 }, { "d": "2026-05-01", "v": 110.145248 }, { "d": "2026-05-04", "v": 109.463035 }, { "d": "2026-05-05", "v": 109.15493 }, { "d": "2026-05-06", "v": 110.013211 }, { "d": "2026-05-07", "v": 109.441023 }, { "d": "2026-05-08", "v": 110.233278 }, { "d": "2026-05-11", "v": 110.16726 }, { "d": "2026-05-12", "v": 110.607394 }, { "d": "2026-05-13", "v": 109.705106 }, { "d": "2026-05-14", "v": 110.717436 }, { "d": "2026-05-15", "v": 109.639087 }, { "d": "2026-05-19", "v": 109.903169 }, { "d": "2026-05-20", "v": 111.311627 }, { "d": "2026-05-21", "v": 111.619724 }, { "d": "2026-05-22", "v": 111.751761 }, { "d": "2026-05-25", "v": 112.786095 }, { "d": "2026-05-26", "v": 111.99384 }, { "d": "2026-05-27", "v": 111.443664 }, { "d": "2026-05-28", "v": 111.465676 }, { "d": "2026-05-29", "v": 111.927822 }, { "d": "2026-06-01", "v": 112.147889 }, { "d": "2026-06-02", "v": 113.644368 }, { "d": "2026-06-03", "v": 112.65405 }, { "d": "2026-06-04", "v": 114.106514 }, { "d": "2026-06-05", "v": 111.90581 }, { "d": "2026-06-08", "v": 112.191904 }, { "d": "2026-06-09", "v": 112.1699 }, { "d": "2026-06-10", "v": 111.619724 }, { "d": "2026-06-11", "v": 113.182222 }, { "d": "2026-06-12", "v": 113.886447 }, { "d": "2026-06-15", "v": 114.678702 }, { "d": "2026-06-16", "v": 115.030814 }, { "d": "2026-06-17", "v": 114.32659 }, { "d": "2026-06-18", "v": 113.842432 }, { "d": "2026-06-19", "v": 113.468316 }, { "d": "2026-06-22", "v": 114.084511 }, { "d": "2026-06-23", "v": 114.260563 }, { "d": "2026-06-24", "v": 113.864444 }, { "d": "2026-06-25", "v": 114.238559 }, { "d": "2026-06-26", "v": 114.348593 }, { "d": "2026-06-29", "v": 113.886447 }, { "d": "2026-06-30", "v": 114.018492 }, { "d": "2026-07-02", "v": 114.32659 }, { "d": "2026-07-03", "v": 115.052818 }, { "d": "2026-07-06", "v": 115.052818 }, { "d": "2026-07-07", "v": 115.669021 }, { "d": "2026-07-08", "v": 114.568668 }, { "d": "2026-07-09", "v": 115.360915 }, { "d": "2026-07-10", "v": 115.955106 }, { "d": "2026-07-13", "v": 116.065148 }, { "d": "2026-07-14", "v": 116.175182 }, { "d": "2026-07-15", "v": 116.571309 }, { "d": "2026-07-16", "v": 116.593312 }, { "d": "2026-07-17", "v": 116.263212 }, { "d": "2026-07-20", "v": 115.096833 }, { "d": "2026-07-21", "v": 116.087151 }, { "d": "2026-07-22", "v": 116.263212 }, { "d": "2026-07-23", "v": 115.382927 }, { "d": "2026-07-24", "v": 116.065148 }, { "d": "2026-07-27", "v": 116.967436 }, { "d": "2026-07-28", "v": 117.891728 }, { "d": "2026-07-29", "v": 116.439264 }, { "d": "2026-07-30", "v": 116.945425 }, { "d": "2026-07-31", "v": 116.109155 }, { "d": "2026-08-04", "v": 117.539616 }, { "d": "2026-08-05", "v": 118.705986 }, { "d": "2026-08-06", "v": 118.750002 }, { "d": "2026-08-07", "v": 119.146129 }, { "d": "2026-08-10", "v": 119.432223 }, { "d": "2026-08-11", "v": 119.454226 }, { "d": "2026-08-12", "v": 120.114444 }, { "d": "2026-08-13", "v": 120.774654 }, { "d": "2026-08-14", "v": 120.642609 }, { "d": "2026-08-17", "v": 120.334511 }, { "d": "2026-08-18", "v": 119.454226 }, { "d": "2026-08-19", "v": 119.102114 }, { "d": "2026-08-20", "v": 118.794017 }, { "d": "2026-08-21", "v": 119.630287 }, { "d": "2026-08-24", "v": 119.872365 }, { "d": "2026-08-25", "v": 120.818669 }, { "d": "2026-08-26", "v": 119.74032 }, { "d": "2026-08-27", "v": 119.564268 }, { "d": "2026-08-28", "v": 118.948065 }, { "d": "2026-08-31", "v": 118.067789 }, { "d": "2026-09-01", "v": 116.923421 }, { "d": "2026-09-02", "v": 117.671661 }, { "d": "2026-09-03", "v": 119.520253 }, { "d": "2026-09-04", "v": 119.080111 }, { "d": "2026-09-08", "v": 117.583631 }, { "d": "2026-09-09", "v": 116.637327 }, { "d": "2026-09-10", "v": 115.669021 }, { "d": "2026-09-11", "v": 116.461267 }, { "d": "2026-09-14", "v": 116.703346 }, { "d": "2026-09-15", "v": 116.439264 }, { "d": "2026-09-16", "v": 116.197185 }, { "d": "2026-09-17", "v": 117.143488 }, { "d": "2026-09-18", "v": 116.725358 }, { "d": "2026-09-21", "v": 117.539616 }, { "d": "2026-09-22", "v": 118.353874 }, { "d": "2026-09-23", "v": 116.527294 }, { "d": "2026-09-24", "v": 116.527294 }, { "d": "2026-09-25", "v": 116.813388 }, { "d": "2026-09-28", "v": 116.109155 }, { "d": "2026-09-29", "v": 116.043136 }, { "d": "2026-09-30", "v": 115.206866 }, { "d": "2026-10-01", "v": 115.074829 }, { "d": "2026-10-02", "v": 116.15317 }, { "d": "2026-10-05", "v": 116.263212 }, { "d": "2026-10-06", "v": 116.725358 }, { "d": "2026-10-07", "v": 114.854754 }, { "d": "2026-10-08", "v": 115.16286 }, { "d": "2026-10-09", "v": 116.813388 }, { "d": "2026-10-13", "v": 118.309859 }, { "d": "2026-10-14", "v": 117.297537 }, { "d": "2026-10-15", "v": 119.036095 }, { "d": "2026-10-16", "v": 119.212147 }, { "d": "2026-10-19", "v": 118.353874 }, { "d": "2026-10-20", "v": 119.124126 }, { "d": "2026-10-21", "v": 119.894369 }, { "d": "2026-10-22", "v": 119.212147 }, { "d": "2026-10-23", "v": 118.617965 }, { "d": "2026-10-26", "v": 119.124126 }, { "d": "2026-10-27", "v": 119.564268 }, { "d": "2026-10-28", "v": 119.916381 }, { "d": "2026-10-29", "v": 120.026414 }, { "d": "2026-10-30", "v": 118.353874 }, { "d": "2026-11-02", "v": 118.99208 }, { "d": "2026-11-03", "v": 117.671661 }, { "d": "2026-11-04", "v": 120.532575 }, { "d": "2026-11-05", "v": 117.935743 }, { "d": "2026-11-06", "v": 118.463916 }, { "d": "2026-11-09", "v": 120.3125 }, { "d": "2026-11-10", "v": 119.608275 }, { "d": "2026-11-11", "v": 120.642609 }, { "d": "2026-11-12", "v": 120.048417 } ], "fund": [ { "d": "2025-11-11", "v": 100.0 }, { "d": "2025-11-12", "v": 102.524143 }, { "d": "2025-11-13", "v": 102.490261 }, { "d": "2025-11-14", "v": 103.947149 }, { "d": "2025-11-17", "v": 104.557009 }, { "d": "2025-11-18", "v": 103.997968 }, { "d": "2025-11-19", "v": 104.540065 }, { "d": "2025-11-20", "v": 105.437918 }, { "d": "2025-11-21", "v": 106.979507 }, { "d": "2025-11-24", "v": 105.234627 }, { "d": "2025-11-25", "v": 108.012874 }, { "d": "2025-11-26", "v": 108.266985 }, { "d": "2025-11-27", "v": 108.453325 }, { "d": "2025-11-28", "v": 108.47027 }, { "d": "2025-12-01", "v": 108.707436 }, { "d": "2025-12-02", "v": 107.182791 }, { "d": "2025-12-03", "v": 106.217181 }, { "d": "2025-12-04", "v": 107.521603 }, { "d": "2025-12-05", "v": 107.284437 }, { "d": "2025-12-08", "v": 106.674577 }, { "d": "2025-12-09", "v": 106.471285 }, { "d": "2025-12-10", "v": 106.030834 }, { "d": "2025-12-11", "v": 105.708966 }, { "d": "2025-12-12", "v": 105.624258 }, { "d": "2025-12-15", "v": 106.606813 }, { "d": "2025-12-16", "v": 106.589869 }, { "d": "2025-12-17", "v": 106.708458 }, { "d": "2025-12-18", "v": 107.792652 }, { "d": "2025-12-19", "v": 106.928681 }, { "d": "2025-12-22", "v": 107.352194 }, { "d": "2025-12-23", "v": 107.047264 }, { "d": "2025-12-24", "v": 106.640695 }, { "d": "2025-12-29", "v": 107.165847 }, { "d": "2025-12-30", "v": 107.301375 }, { "d": "2025-12-31", "v": 107.674069 }, { "d": "2026-01-02", "v": 107.860409 }, { "d": "2026-01-05", "v": 106.776216 }, { "d": "2026-01-06", "v": 105.980015 }, { "d": "2026-01-07", "v": 105.82755 }, { "d": "2026-01-08", "v": 106.810097 }, { "d": "2026-01-09", "v": 107.199729 }, { "d": "2026-01-12", "v": 108.41945 }, { "d": "2026-01-13", "v": 107.318312 }, { "d": "2026-01-14", "v": 107.487722 }, { "d": "2026-01-15", "v": 107.14891 }, { "d": "2026-01-16", "v": 106.962563 }, { "d": "2026-01-19", "v": 107.115028 }, { "d": "2026-01-20", "v": 106.810097 }, { "d": "2026-01-21", "v": 108.165339 }, { "d": "2026-01-22", "v": 108.758256 }, { "d": "2026-01-23", "v": 109.046255 }, { "d": "2026-01-26", "v": 107.352194 }, { "d": "2026-01-27", "v": 105.200745 }, { "d": "2026-01-28", "v": 104.184315 }, { "d": "2026-01-29", "v": 104.506183 }, { "d": "2026-01-30", "v": 103.625274 }, { "d": "2026-02-02", "v": 106.43741 }, { "d": "2026-02-03", "v": 109.249533 }, { "d": "2026-02-04", "v": 112.400474 }, { "d": "2026-02-05", "v": 111.688975 }, { "d": "2026-02-06", "v": 112.146363 }, { "d": "2026-02-09", "v": 112.298835 }, { "d": "2026-02-10", "v": 111.553447 }, { "d": "2026-02-11", "v": 113.044223 }, { "d": "2026-02-12", "v": 115.009319 }, { "d": "2026-02-13", "v": 115.110958 }, { "d": "2026-02-17", "v": 115.51754 }, { "d": "2026-02-18", "v": 115.686943 }, { "d": "2026-02-19", "v": 115.771638 }, { "d": "2026-02-20", "v": 114.382514 }, { "d": "2026-02-23", "v": 117.059122 }, { "d": "2026-02-24", "v": 115.415888 }, { "d": "2026-02-25", "v": 112.823988 }, { "d": "2026-02-26", "v": 112.722348 }, { "d": "2026-02-27", "v": 112.620709 }, { "d": "2026-03-02", "v": 112.756224 }, { "d": "2026-03-03", "v": 111.909197 }, { "d": "2026-03-04", "v": 111.045239 }, { "d": "2026-03-05", "v": 110.994406 }, { "d": "2026-03-06", "v": 110.384559 }, { "d": "2026-03-09", "v": 110.70642 }, { "d": "2026-03-10", "v": 111.096058 }, { "d": "2026-03-11", "v": 109.486699 }, { "d": "2026-03-12", "v": 109.486699 }, { "d": "2026-03-13", "v": 111.079114 }, { "d": "2026-03-16", "v": 113.349153 }, { "d": "2026-03-17", "v": 112.38353 }, { "d": "2026-03-18", "v": 109.79163 }, { "d": "2026-03-19", "v": 107.555485 }, { "d": "2026-03-20", "v": 107.640187 }, { "d": "2026-03-23", "v": 110.232087 }, { "d": "2026-03-24", "v": 108.978491 }, { "d": "2026-03-25", "v": 109.012366 }, { "d": "2026-03-26", "v": 108.283923 }, { "d": "2026-03-27", "v": 108.538033 }, { "d": "2026-03-30", "v": 109.402004 }, { "d": "2026-03-31", "v": 109.910213 }, { "d": "2026-04-01", "v": 110.164323 }, { "d": "2026-04-02", "v": 110.841948 }, { "d": "2026-04-06", "v": 111.485683 }, { "d": "2026-04-07", "v": 110.808072 }, { "d": "2026-04-08", "v": 112.823988 }, { "d": "2026-04-09", "v": 110.265963 }, { "d": "2026-04-10", "v": 109.571407 }, { "d": "2026-04-13", "v": 107.09809 }, { "d": "2026-04-14", "v": 106.572931 }, { "d": "2026-04-15", "v": 107.047264 }, { "d": "2026-04-16", "v": 105.641203 }, { "d": "2026-04-17", "v": 106.386584 }, { "d": "2026-04-20", "v": 106.911743 }, { "d": "2026-04-21", "v": 107.640187 }, { "d": "2026-04-22", "v": 106.674577 }, { "d": "2026-04-23", "v": 106.606813 }, { "d": "2026-04-24", "v": 107.030326 }, { "d": "2026-04-27", "v": 105.878369 }, { "d": "2026-04-28", "v": 105.929189 }, { "d": "2026-04-29", "v": 105.861431 }, { "d": "2026-04-30", "v": 108.266985 }, { "d": "2026-05-01", "v": 108.538033 }, { "d": "2026-05-04", "v": 107.064208 }, { "d": "2026-05-05", "v": 107.860409 }, { "d": "2026-05-06", "v": 105.556501 }, { "d": "2026-05-07", "v": 106.149417 }, { "d": "2026-05-08", "v": 106.674577 }, { "d": "2026-05-11", "v": 104.506183 }, { "d": "2026-05-12", "v": 105.641203 }, { "d": "2026-05-13", "v": 105.082162 }, { "d": "2026-05-14", "v": 106.183299 }, { "d": "2026-05-15", "v": 105.82755 }, { "d": "2026-05-19", "v": 106.759278 }, { "d": "2026-05-20", "v": 107.877353 }, { "d": "2026-05-21", "v": 107.606305 }, { "d": "2026-05-22", "v": 107.165847 }, { "d": "2026-05-25", "v": 107.369138 }, { "d": "2026-05-26", "v": 105.607321 }, { "d": "2026-05-27", "v": 106.911743 }, { "d": "2026-05-28", "v": 106.945625 }, { "d": "2026-05-29", "v": 107.369138 }, { "d": "2026-06-01", "v": 107.724888 }, { "d": "2026-06-02", "v": 107.352194 }, { "d": "2026-06-03", "v": 109.02931 }, { "d": "2026-06-04", "v": 109.334241 }, { "d": "2026-06-05", "v": 112.417418 }, { "d": "2026-06-08", "v": 110.858892 }, { "d": "2026-06-09", "v": 112.99339 }, { "d": "2026-06-10", "v": 113.044223 }, { "d": "2026-06-11", "v": 113.704903 }, { "d": "2026-06-12", "v": 112.586821 }, { "d": "2026-06-15", "v": 112.33271 }, { "d": "2026-06-16", "v": 112.061668 }, { "d": "2026-06-17", "v": 111.756738 }, { "d": "2026-06-18", "v": 111.773682 }, { "d": "2026-06-19", "v": 111.146878 }, { "d": "2026-06-22", "v": 109.74081 }, { "d": "2026-06-23", "v": 114.382514 }, { "d": "2026-06-24", "v": 117.093011 }, { "d": "2026-06-25", "v": 116.88972 }, { "d": "2026-06-26", "v": 116.550914 }, { "d": "2026-06-29", "v": 114.755208 }, { "d": "2026-06-30", "v": 113.552431 }, { "d": "2026-07-02", "v": 112.705404 }, { "d": "2026-07-03", "v": 112.586821 }, { "d": "2026-07-06", "v": 111.807558 }, { "d": "2026-07-07", "v": 112.99339 }, { "d": "2026-07-08", "v": 114.433347 }, { "d": "2026-07-09", "v": 113.027279 }, { "d": "2026-07-10", "v": 114.382514 }, { "d": "2026-07-13", "v": 115.398957 }, { "d": "2026-07-14", "v": 114.077584 }, { "d": "2026-07-15", "v": 113.349153 }, { "d": "2026-07-16", "v": 115.297305 }, { "d": "2026-07-17", "v": 115.602235 }, { "d": "2026-07-20", "v": 115.297305 }, { "d": "2026-07-21", "v": 114.399458 }, { "d": "2026-07-22", "v": 114.128416 }, { "d": "2026-07-23", "v": 112.536001 }, { "d": "2026-07-24", "v": 113.484668 }, { "d": "2026-07-27", "v": 114.806028 }, { "d": "2026-07-28", "v": 117.160774 }, { "d": "2026-07-29", "v": 116.669497 }, { "d": "2026-07-30", "v": 115.415888 }, { "d": "2026-07-31", "v": 115.280373 }, { "d": "2026-08-04", "v": 115.754706 }, { "d": "2026-08-05", "v": 114.026764 }, { "d": "2026-08-06", "v": 112.908695 }, { "d": "2026-08-07", "v": 113.484668 }, { "d": "2026-08-10", "v": 113.162806 }, { "d": "2026-08-11", "v": 113.230557 }, { "d": "2026-08-12", "v": 112.807043 }, { "d": "2026-08-13", "v": 113.298321 }, { "d": "2026-08-14", "v": 112.315779 }, { "d": "2026-08-17", "v": 110.486198 }, { "d": "2026-08-18", "v": 110.249031 }, { "d": "2026-08-19", "v": 110.621725 }, { "d": "2026-08-20", "v": 109.283421 }, { "d": "2026-08-21", "v": 108.978491 }, { "d": "2026-08-24", "v": 109.893282 }, { "d": "2026-08-25", "v": 109.147894 }, { "d": "2026-08-26", "v": 109.266477 }, { "d": "2026-08-27", "v": 108.266985 }, { "d": "2026-08-28", "v": 107.775708 }, { "d": "2026-08-31", "v": 107.775708 }, { "d": "2026-09-01", "v": 108.961547 }, { "d": "2026-09-02", "v": 108.233103 }, { "d": "2026-09-03", "v": 108.859908 }, { "d": "2026-09-04", "v": 109.266477 }, { "d": "2026-09-08", "v": 108.165339 }, { "d": "2026-09-09", "v": 108.199221 }, { "d": "2026-09-10", "v": 106.911743 }, { "d": "2026-09-11", "v": 106.860923 }, { "d": "2026-09-14", "v": 109.43588 }, { "d": "2026-09-15", "v": 107.386076 }, { "d": "2026-09-16", "v": 108.758256 }, { "d": "2026-09-17", "v": 108.707436 }, { "d": "2026-09-18", "v": 107.521603 }, { "d": "2026-09-21", "v": 108.317804 }, { "d": "2026-09-22", "v": 108.809088 }, { "d": "2026-09-23", "v": 107.470777 }, { "d": "2026-09-24", "v": 107.318312 }, { "d": "2026-09-25", "v": 108.131464 }, { "d": "2026-09-28", "v": 108.283923 }, { "d": "2026-09-29", "v": 107.640187 }, { "d": "2026-09-30", "v": 107.216673 }, { "d": "2026-10-01", "v": 106.555993 }, { "d": "2026-10-02", "v": 106.352702 }, { "d": "2026-10-05", "v": 106.217181 }, { "d": "2026-10-06", "v": 105.65814 }, { "d": "2026-10-07", "v": 106.589869 }, { "d": "2026-10-08", "v": 107.741826 }, { "d": "2026-10-09", "v": 107.250555 }, { "d": "2026-10-13", "v": 108.622741 }, { "d": "2026-10-14", "v": 110.994406 }, { "d": "2026-10-15", "v": 113.857361 }, { "d": "2026-10-16", "v": 115.788582 }, { "d": "2026-10-19", "v": 114.636625 }, { "d": "2026-10-20", "v": 115.551415 }, { "d": "2026-10-21", "v": 114.501097 }, { "d": "2026-10-22", "v": 117.008303 }, { "d": "2026-10-23", "v": 114.484166 }, { "d": "2026-10-26", "v": 114.365583 }, { "d": "2026-10-27", "v": 113.383028 }, { "d": "2026-10-28", "v": 112.485182 }, { "d": "2026-10-29", "v": 113.095042 }, { "d": "2026-10-30", "v": 114.230055 }, { "d": "2026-11-02", "v": 115.669999 }, { "d": "2026-11-03", "v": 115.297305 }, { "d": "2026-11-04", "v": 117.601219 }, { "d": "2026-11-05", "v": 116.110456 }, { "d": "2026-11-06", "v": 116.635609 }, { "d": "2026-11-09", "v": 116.720317 }, { "d": "2026-11-10", "v": 116.296803 }, { "d": "2026-11-11", "v": 116.53397 }, { "d": "2026-11-12", "v": 117.025247 } ], "plan_markers": [], "event_marks": [] }, "5Y": { "points": [ { "d": "2021-11-12", "price": 24.5175, "vol": 1025200.0 }, { "d": "2021-11-18", "price": 24.5725, "vol": 2665200.0 }, { "d": "2021-11-24", "price": 24.102501, "vol": 3270400.0 }, { "d": "2021-11-30", "price": 24.075001, "vol": 5191600.0 }, { "d": "2021-12-06", "price": 24.559999, "vol": 1030800.0 }, { "d": "2021-12-10", "price": 24.8025, "vol": 2254000.0 }, { "d": "2021-12-16", "price": 25.74, "vol": 2168800.0 }, { "d": "2021-12-22", "price": 25.9375, "vol": 1282000.0 }, { "d": "2021-12-30", "price": 25.945, "vol": 504000.0 }, { "d": "2022-01-06", "price": 25.8125, "vol": 1076400.0 }, { "d": "2022-01-12", "price": 25.282499, "vol": 1514400.0 }, { "d": "2022-01-18", "price": 24.17, "vol": 3466000.0 }, { "d": "2022-01-24", "price": 23.325001, "vol": 3161200.0 }, { "d": "2022-01-28", "price": 24.51, "vol": 1527200.0 }, { "d": "2022-02-03", "price": 25.3125, "vol": 1409600.0 }, { "d": "2022-02-09", "price": 25.475, "vol": 800800.0 }, { "d": "2022-02-15", "price": 24.995001, "vol": 1900400.0 }, { "d": "2022-02-22", "price": 24.4625, "vol": 1815600.0 }, { "d": "2022-02-28", "price": 24.717501, "vol": 4327600.0 }, { "d": "2022-03-04", "price": 26.504999, "vol": 2405600.0 }, { "d": "2022-03-10", "price": 28.717501, "vol": 3940000.0 }, { "d": "2022-03-16", "price": 28.4475, "vol": 4043200.0 }, { "d": "2022-03-22", "price": 27.522499, "vol": 1716800.0 }, { "d": "2022-03-28", "price": 27.674999, "vol": 1406000.0 }, { "d": "2022-04-01", "price": 27.719999, "vol": 1688400.0 }, { "d": "2022-04-07", "price": 29.307501, "vol": 1320400.0 }, { "d": "2022-04-13", "price": 29.002501, "vol": 1516000.0 }, { "d": "2022-04-20", "price": 29.2675, "vol": 1757200.0 }, { "d": "2022-04-26", "price": 29.014999, "vol": 2615600.0 }, { "d": "2022-05-02", "price": 29.120001, "vol": 1650800.0 }, { "d": "2022-05-06", "price": 27.940001, "vol": 3016400.0 }, { "d": "2022-05-12", "price": 28.4025, "vol": 3846000.0 }, { "d": "2022-05-18", "price": 27.7325, "vol": 3628000.0 }, { "d": "2022-05-25", "price": 28.3825, "vol": 2260000.0 }, { "d": "2022-05-31", "price": 29.172501, "vol": 7882800.0 }, { "d": "2022-06-06", "price": 29.2425, "vol": 2055600.0 }, { "d": "2022-06-10", "price": 28.7325, "vol": 2796000.0 }, { "d": "2022-06-16", "price": 27.657499, "vol": 1605600.0 }, { "d": "2022-06-22", "price": 27.8325, "vol": 1765200.0 }, { "d": "2022-06-28", "price": 28.502501, "vol": 1592400.0 }, { "d": "2022-07-05", "price": 29.665001, "vol": 2633600.0 }, { "d": "2022-07-11", "price": 29.66, "vol": 1213200.0 }, { "d": "2022-07-15", "price": 29.85, "vol": 1702800.0 }, { "d": "2022-07-21", "price": 29.655001, "vol": 1389200.0 }, { "d": "2022-07-27", "price": 29.272499, "vol": 3324000.0 }, { "d": "2022-08-03", "price": 29.0375, "vol": 1016000.0 }, { "d": "2022-08-09", "price": 28.735001, "vol": 2333200.0 }, { "d": "2022-08-15", "price": 30.0525, "vol": 1749600.0 }, { "d": "2022-08-19", "price": 30.897499, "vol": 1908400.0 }, { "d": "2022-08-25", "price": 29.709999, "vol": 1287200.0 }, { "d": "2022-08-31", "price": 29.0175, "vol": 3097200.0 }, { "d": "2022-09-07", "price": 28.860001, "vol": 1429600.0 }, { "d": "2022-09-13", "price": 29.035, "vol": 1343600.0 }, { "d": "2022-09-19", "price": 28.5275, "vol": 1740800.0 }, { "d": "2022-09-23", "price": 27.995001, "vol": 2222400.0 }, { "d": "2022-09-29", "price": 27.817499, "vol": 1258400.0 }, { "d": "2022-10-05", "price": 27.879999, "vol": 1008800.0 }, { "d": "2022-10-12", "price": 27.120001, "vol": 1446800.0 }, { "d": "2022-10-18", "price": 27.549999, "vol": 1075600.0 }, { "d": "2022-10-24", "price": 27.745001, "vol": 1034000.0 }, { "d": "2022-10-28", "price": 28.477501, "vol": 1503600.0 }, { "d": "2022-11-03", "price": 27.6775, "vol": 820800.0 }, { "d": "2022-11-09", "price": 28.217501, "vol": 1726000.0 }, { "d": "2022-11-15", "price": 26.8125, "vol": 2328800.0 }, { "d": "2022-11-21", "price": 28.344999, "vol": 1590800.0 }, { "d": "2022-11-25", "price": 29.4375, "vol": 879600.0 }, { "d": "2022-12-01", "price": 30.3825, "vol": 2078400.0 }, { "d": "2022-12-07", "price": 30.547501, "vol": 2103200.0 }, { "d": "2022-12-13", "price": 30.99, "vol": 2088800.0 }, { "d": "2022-12-19", "price": 30.702499, "vol": 3494000.0 }, { "d": "2022-12-23", "price": 30.915001, "vol": 1084000.0 }, { "d": "2023-01-03", "price": 30.0825, "vol": 1131600.0 }, { "d": "2023-01-09", "price": 30.014999, "vol": 1271600.0 }, { "d": "2023-01-13", "price": 28.955, "vol": 2784800.0 }, { "d": "2023-01-19", "price": 29.434999, "vol": 1894400.0 }, { "d": "2023-01-25", "price": 30.08, "vol": 1550800.0 }, { "d": "2023-01-31", "price": 29.799999, "vol": 2811200.0 }, { "d": "2023-02-06", "price": 29.102501, "vol": 1238400.0 }, { "d": "2023-02-10", "price": 29.2775, "vol": 1394400.0 }, { "d": "2023-02-16", "price": 29.6075, "vol": 674800.0 }, { "d": "2023-02-23", "price": 29.610001, "vol": 2403600.0 }, { "d": "2023-03-01", "price": 29.307501, "vol": 2900400.0 }, { "d": "2023-03-07", "price": 29.365, "vol": 1012000.0 }, { "d": "2023-03-13", "price": 28.647499, "vol": 1484400.0 }, { "d": "2023-03-17", "price": 29.014999, "vol": 3808000.0 }, { "d": "2023-03-23", "price": 28.799999, "vol": 1801200.0 }, { "d": "2023-03-29", "price": 30.305, "vol": 2077200.0 }, { "d": "2023-04-04", "price": 31.445, "vol": 1583600.0 }, { "d": "2023-04-11", "price": 31.672501, "vol": 1007600.0 }, { "d": "2023-04-17", "price": 31.035, "vol": 1776800.0 }, { "d": "2023-04-21", "price": 31.227501, "vol": 1759200.0 }, { "d": "2023-04-27", "price": 31.9725, "vol": 1568800.0 }, { "d": "2023-05-03", "price": 31.157499, "vol": 2357200.0 }, { "d": "2023-05-09", "price": 31.045, "vol": 1188400.0 }, { "d": "2023-05-15", "price": 30.6325, "vol": 1270800.0 }, { "d": "2023-05-19", "price": 30.745001, "vol": 1540800.0 }, { "d": "2023-05-26", "price": 30.2125, "vol": 1399200.0 }, { "d": "2023-06-01", "price": 29.452499, "vol": 1729600.0 }, { "d": "2023-06-07", "price": 28.865, "vol": 1422400.0 }, { "d": "2023-06-13", "price": 29.3025, "vol": 2042000.0 }, { "d": "2023-06-19", "price": 28.945, "vol": 522800.0 }, { "d": "2023-06-23", "price": 29.0975, "vol": 1288800.0 }, { "d": "2023-06-29", "price": 29.809999, "vol": 874400.0 }, { "d": "2023-07-06", "price": 29.967501, "vol": 1237200.0 }, { "d": "2023-07-12", "price": 29.110001, "vol": 1748400.0 }, { "d": "2023-07-18", "price": 29.75, "vol": 1952000.0 }, { "d": "2023-07-24", "price": 30.15, "vol": 450400.0 }, { "d": "2023-07-28", "price": 29.1875, "vol": 1107600.0 }, { "d": "2023-08-03", "price": 28.862499, "vol": 1946000.0 }, { "d": "2023-08-10", "price": 29.735001, "vol": 1895600.0 }, { "d": "2023-08-16", "price": 29.17, "vol": 916400.0 }, { "d": "2023-08-22", "price": 28.6975, "vol": 1858000.0 }, { "d": "2023-08-28", "price": 29.262501, "vol": 1065200.0 }, { "d": "2023-09-01", "price": 29.6425, "vol": 1523200.0 }, { "d": "2023-09-08", "price": 29.532499, "vol": 772800.0 }, { "d": "2023-09-14", "price": 29.42, "vol": 2250800.0 }, { "d": "2023-09-20", "price": 28.42, "vol": 1197600.0 }, { "d": "2023-09-26", "price": 28.475, "vol": 2097600.0 }, { "d": "2023-10-02", "price": 29.030001, "vol": 1559200.0 }, { "d": "2023-10-06", "price": 29.115, "vol": 990800.0 }, { "d": "2023-10-13", "price": 28.450001, "vol": 1382400.0 }, { "d": "2023-10-19", "price": 27.967501, "vol": 1111600.0 }, { "d": "2023-10-25", "price": 27.885, "vol": 1337200.0 }, { "d": "2023-10-31", "price": 28.355, "vol": 1772400.0 }, { "d": "2023-11-06", "price": 30.285, "vol": 1119200.0 }, { "d": "2023-11-10", "price": 30.327499, "vol": 653600.0 }, { "d": "2023-11-16", "price": 30.73, "vol": 1844000.0 }, { "d": "2023-11-22", "price": 30.5875, "vol": 2390400.0 }, { "d": "2023-11-28", "price": 30.0175, "vol": 2178000.0 }, { "d": "2023-12-04", "price": 29.695, "vol": 1272800.0 }, { "d": "2023-12-08", "price": 31.012501, "vol": 2342000.0 }, { "d": "2023-12-14", "price": 29.997499, "vol": 4909600.0 }, { "d": "2023-12-20", "price": 30.975, "vol": 2646800.0 }, { "d": "2023-12-28", "price": 31.842501, "vol": 684400.0 }, { "d": "2024-01-04", "price": 31.647499, "vol": 1783200.0 }, { "d": "2024-01-10", "price": 31.897499, "vol": 686000.0 }, { "d": "2024-01-16", "price": 33.200001, "vol": 1444800.0 }, { "d": "2024-01-22", "price": 33.325001, "vol": 1215600.0 }, { "d": "2024-01-26", "price": 33.387501, "vol": 1775200.0 }, { "d": "2024-02-01", "price": 33.967499, "vol": 682400.0 }, { "d": "2024-02-07", "price": 33.689999, "vol": 698000.0 }, { "d": "2024-02-13", "price": 33.2925, "vol": 1134000.0 }, { "d": "2024-02-20", "price": 34.755001, "vol": 1221600.0 }, { "d": "2024-02-26", "price": 36.435001, "vol": 1602800.0 }, { "d": "2024-03-01", "price": 36.282501, "vol": 999200.0 }, { "d": "2024-03-07", "price": 37.415001, "vol": 2297200.0 }, { "d": "2024-03-13", "price": 37.875, "vol": 1731200.0 }, { "d": "2024-03-19", "price": 37.557499, "vol": 1461200.0 }, { "d": "2024-03-25", "price": 38.415001, "vol": 1593600.0 }, { "d": "2024-04-01", "price": 37.630001, "vol": 836000.0 }, { "d": "2024-04-05", "price": 37.380001, "vol": 1088400.0 }, { "d": "2024-04-11", "price": 37.075001, "vol": 1409200.0 }, { "d": "2024-04-17", "price": 37.252499, "vol": 932000.0 }, { "d": "2024-04-23", "price": 37.5825, "vol": 1120000.0 }, { "d": "2024-04-29", "price": 38.16, "vol": 1002400.0 }, { "d": "2024-05-03", "price": 38.482498, "vol": 947600.0 }, { "d": "2024-05-09", "price": 38.904999, "vol": 1036800.0 }, { "d": "2024-05-15", "price": 38.785, "vol": 1421200.0 }, { "d": "2024-05-22", "price": 38.9175, "vol": 2159200.0 }, { "d": "2024-05-28", "price": 38.5, "vol": 1984400.0 }, { "d": "2024-06-03", "price": 39.904999, "vol": 2716800.0 }, { "d": "2024-06-07", "price": 40.232498, "vol": 1192000.0 }, { "d": "2024-06-13", "price": 39.4175, "vol": 1400400.0 }, { "d": "2024-06-19", "price": 38.759998, "vol": 1220800.0 }, { "d": "2024-06-25", "price": 39.255001, "vol": 1139600.0 }, { "d": "2024-07-02", "price": 39.9375, "vol": 1278000.0 }, { "d": "2024-07-08", "price": 41.197498, "vol": 1334800.0 }, { "d": "2024-07-12", "price": 41.577499, "vol": 965200.0 }, { "d": "2024-07-18", "price": 41.540001, "vol": 1972800.0 }, { "d": "2024-07-24", "price": 42.247501, "vol": 1163600.0 }, { "d": "2024-07-30", "price": 42.349998, "vol": 1369200.0 }, { "d": "2024-08-06", "price": 41.2575, "vol": 1884800.0 }, { "d": "2024-08-12", "price": 41.442501, "vol": 667200.0 }, { "d": "2024-08-16", "price": 43.169998, "vol": 930400.0 }, { "d": "2024-08-22", "price": 43.077499, "vol": 710800.0 }, { "d": "2024-08-28", "price": 43.3125, "vol": 662000.0 }, { "d": "2024-09-04", "price": 43.98, "vol": 731600.0 }, { "d": "2024-09-10", "price": 43.93, "vol": 1560800.0 }, { "d": "2024-09-16", "price": 45.200001, "vol": 1619600.0 }, { "d": "2024-09-20", "price": 43.615002, "vol": 7164000.0 }, { "d": "2024-09-26", "price": 44.535, "vol": 1069200.0 }, { "d": "2024-10-02", "price": 43.932499, "vol": 1033600.0 }, { "d": "2024-10-08", "price": 43.852501, "vol": 1182800.0 }, { "d": "2024-10-15", "price": 44.387501, "vol": 1562800.0 }, { "d": "2024-10-21", "price": 43.459999, "vol": 1131600.0 }, { "d": "2024-10-25", "price": 43.25, "vol": 977200.0 }, { "d": "2024-10-31", "price": 44.009998, "vol": 1613600.0 }, { "d": "2024-11-06", "price": 45.942501, "vol": 1180000.0 }, { "d": "2024-11-12", "price": 46.8475, "vol": 1363200.0 }, { "d": "2024-11-18", "price": 44.494999, "vol": 1555200.0 }, { "d": "2024-11-22", "price": 44.572498, "vol": 711600.0 }, { "d": "2024-11-28", "price": 45.487499, "vol": 465600.0 }, { "d": "2024-12-04", "price": 46.7075, "vol": 1094800.0 }, { "d": "2024-12-10", "price": 48.099998, "vol": 2611600.0 }, { "d": "2024-12-16", "price": 48.720001, "vol": 1884400.0 }, { "d": "2024-12-20", "price": 47.654999, "vol": 3320000.0 }, { "d": "2024-12-30", "price": 47.240002, "vol": 909200.0 }, { "d": "2025-01-06", "price": 47.2425, "vol": 1344000.0 }, { "d": "2025-01-10", "price": 45.732498, "vol": 1318800.0 }, { "d": "2025-01-16", "price": 44.9375, "vol": 1025200.0 }, { "d": "2025-01-22", "price": 45.987499, "vol": 1056400.0 }, { "d": "2025-01-28", "price": 46.122501, "vol": 1038800.0 }, { "d": "2025-02-03", "price": 45.09, "vol": 2095600.0 }, { "d": "2025-02-07", "price": 44.6175, "vol": 1974800.0 }, { "d": "2025-02-13", "price": 44.987499, "vol": 1110400.0 }, { "d": "2025-02-20", "price": 43.6875, "vol": 2298000.0 }, { "d": "2025-02-26", "price": 46.75, "vol": 1464000.0 }, { "d": "2025-03-04", "price": 46.060001, "vol": 1992000.0 }, { "d": "2025-03-10", "price": 48.209999, "vol": 2088400.0 }, { "d": "2025-03-14", "price": 46.857498, "vol": 1432400.0 }, { "d": "2025-03-20", "price": 47.514999, "vol": 1301200.0 }, { "d": "2025-03-26", "price": 48.82, "vol": 2163200.0 }, { "d": "2025-04-01", "price": 50.865002, "vol": 1304800.0 }, { "d": "2025-04-07", "price": 49.622501, "vol": 2553200.0 }, { "d": "2025-04-11", "price": 51.3125, "vol": 1648400.0 }, { "d": "2025-04-17", "price": 53.419998, "vol": 938800.0 }, { "d": "2025-04-24", "price": 53.827499, "vol": 890400.0 }, { "d": "2025-04-30", "price": 55.950001, "vol": 2382000.0 }, { "d": "2025-05-06", "price": 56.717499, "vol": 1222000.0 }, { "d": "2025-05-12", "price": 53.4725, "vol": 2284400.0 }, { "d": "2025-05-16", "price": 54.9025, "vol": 1540000.0 }, { "d": "2025-05-23", "price": 56.092499, "vol": 936400.0 }, { "d": "2025-05-29", "price": 57.715, "vol": 1457600.0 }, { "d": "2025-06-04", "price": 56.314999, "vol": 1734400.0 }, { "d": "2025-06-10", "price": 55.884998, "vol": 1239200.0 }, { "d": "2025-06-16", "price": 55.102501, "vol": 1018000.0 }, { "d": "2025-06-20", "price": 55.59, "vol": 3465200.0 }, { "d": "2025-06-26", "price": 55.947498, "vol": 998000.0 }, { "d": "2025-07-03", "price": 55.715, "vol": 928800.0 }, { "d": "2025-07-09", "price": 56.415001, "vol": 996000.0 }, { "d": "2025-07-15", "price": 55.080002, "vol": 1398800.0 }, { "d": "2025-07-21", "price": 54.767502, "vol": 1101600.0 }, { "d": "2025-07-25", "price": 55.547501, "vol": 1228800.0 }, { "d": "2025-07-31", "price": 56.017502, "vol": 1085600.0 }, { "d": "2025-08-07", "price": 56.857498, "vol": 1049200.0 }, { "d": "2025-08-13", "price": 56.634998, "vol": 1668000.0 }, { "d": "2025-08-19", "price": 58.759998, "vol": 1263100.0 }, { "d": "2025-08-25", "price": 56.759998, "vol": 988100.0 }, { "d": "2025-08-29", "price": 56.09, "vol": 898800.0 }, { "d": "2025-09-05", "price": 56.619999, "vol": 835500.0 }, { "d": "2025-09-11", "price": 56.23, "vol": 936900.0 }, { "d": "2025-09-17", "price": 54.27, "vol": 1506000.0 }, { "d": "2025-09-23", "price": 54.400002, "vol": 1179100.0 }, { "d": "2025-09-29", "price": 53.889999, "vol": 863100.0 }, { "d": "2025-10-03", "price": 54.889999, "vol": 1093700.0 }, { "d": "2025-10-09", "price": 55.259998, "vol": 631100.0 }, { "d": "2025-10-16", "price": 58.080002, "vol": 1438700.0 }, { "d": "2025-10-22", "price": 58.810001, "vol": 956700.0 }, { "d": "2025-10-28", "price": 56.650002, "vol": 1082700.0 }, { "d": "2025-11-03", "price": 55.709999, "vol": 984300.0 }, { "d": "2025-11-07", "price": 56.619999, "vol": 1022800.0 }, { "d": "2025-11-13", "price": 59.09, "vol": 1661900.0 }, { "d": "2025-11-19", "price": 61.330002, "vol": 1686900.0 }, { "d": "2025-11-25", "price": 63.02, "vol": 1893200.0 }, { "d": "2025-12-01", "price": 62.599998, "vol": 1770500.0 }, { "d": "2025-12-05", "price": 62.169998, "vol": 1605400.0 }, { "d": "2025-12-11", "price": 61.419998, "vol": 1075200.0 }, { "d": "2025-12-17", "price": 61.759998, "vol": 1581000.0 }, { "d": "2025-12-23", "price": 61.549999, "vol": 900400.0 }, { "d": "2025-12-31", "price": 62.049999, "vol": 590800.0 }, { "d": "2026-01-07", "price": 60.799999, "vol": 1426600.0 }, { "d": "2026-01-13", "price": 62.34, "vol": 875400.0 }, { "d": "2026-01-19", "price": 62.490002, "vol": 443000.0 }, { "d": "2026-01-23", "price": 62.959999, "vol": 1137200.0 }, { "d": "2026-01-29", "price": 61.939999, "vol": 1758700.0 }, { "d": "2026-02-04", "price": 67.0, "vol": 2428400.0 }, { "d": "2026-02-10", "price": 65.769997, "vol": 931500.0 }, { "d": "2026-02-17", "price": 68.489998, "vol": 1095600.0 }, { "d": "2026-02-23", "price": 69.260002, "vol": 1130900.0 }, { "d": "2026-02-27", "price": 63.220001, "vol": 4116400.0 }, { "d": "2026-03-05", "price": 61.889999, "vol": 1281200.0 }, { "d": "2026-03-11", "price": 62.09, "vol": 1288400.0 }, { "d": "2026-03-17", "price": 63.779999, "vol": 1179800.0 }, { "d": "2026-03-23", "price": 63.290001, "vol": 1063300.0 }, { "d": "2026-03-27", "price": 63.09, "vol": 1203900.0 }, { "d": "2026-04-02", "price": 64.589996, "vol": 1210800.0 }, { "d": "2026-04-09", "price": 63.759998, "vol": 1471100.0 }, { "d": "2026-04-15", "price": 62.189999, "vol": 1045800.0 }, { "d": "2026-04-21", "price": 62.23, "vol": 1098800.0 }, { "d": "2026-04-27", "price": 61.77, "vol": 1135700.0 }, { "d": "2026-05-01", "price": 62.720001, "vol": 644300.0 }, { "d": "2026-05-07", "price": 60.099998, "vol": 1747200.0 }, { "d": "2026-05-13", "price": 60.23, "vol": 901700.0 }, { "d": "2026-05-20", "price": 61.5, "vol": 1258800.0 }, { "d": "2026-05-26", "price": 60.5, "vol": 1233800.0 }, { "d": "2026-06-01", "price": 62.290001, "vol": 942300.0 }, { "d": "2026-06-05", "price": 65.529999, "vol": 1411200.0 }, { "d": "2026-06-11", "price": 66.68, "vol": 1034900.0 }, { "d": "2026-06-17", "price": 64.690002, "vol": 988000.0 }, { "d": "2026-06-23", "price": 64.769997, "vol": 1433000.0 }, { "d": "2026-06-29", "price": 64.589996, "vol": 1470400.0 }, { "d": "2026-07-06", "price": 61.689999, "vol": 1543200.0 }, { "d": "2026-07-10", "price": 64.18, "vol": 944900.0 }, { "d": "2026-07-16", "price": 65.120003, "vol": 794500.0 }, { "d": "2026-07-22", "price": 64.550003, "vol": 705700.0 }, { "d": "2026-07-28", "price": 66.129997, "vol": 1496400.0 }, { "d": "2026-08-04", "price": 65.309998, "vol": 1942700.0 }, { "d": "2026-08-10", "price": 61.970001, "vol": 2944600.0 }, { "d": "2026-08-14", "price": 61.91, "vol": 952100.0 }, { "d": "2026-08-20", "price": 60.970001, "vol": 1500300.0 }, { "d": "2026-08-26", "price": 61.450001, "vol": 590200.0 }, { "d": "2026-09-01", "price": 62.099998, "vol": 2228200.0 }, { "d": "2026-09-08", "price": 62.709999, "vol": 1102100.0 }, { "d": "2026-09-14", "price": 63.049999, "vol": 1662300.0 }, { "d": "2026-09-18", "price": 61.799999, "vol": 4035800.0 }, { "d": "2026-09-24", "price": 62.150002, "vol": 1150800.0 }, { "d": "2026-09-30", "price": 62.200001, "vol": 996700.0 }, { "d": "2026-10-06", "price": 61.41, "vol": 1128900.0 }, { "d": "2026-10-13", "price": 63.93, "vol": 1529800.0 }, { "d": "2026-10-19", "price": 68.720001, "vol": 1440800.0 }, { "d": "2026-10-23", "price": 68.669998, "vol": 994100.0 }, { "d": "2026-10-29", "price": 68.5, "vol": 941700.0 }, { "d": "2026-11-04", "price": 70.43, "vol": 1811400.0 }, { "d": "2026-11-10", "price": 68.989998, "vol": 864400.0 } ], "composite": [ { "d": "2021-11-12", "v": 100.0 }, { "d": "2021-11-18", "v": 99.63834 }, { "d": "2021-11-24", "v": 98.854729 }, { "d": "2021-11-30", "v": 95.027126 }, { "d": "2021-12-06", "v": 96.05184 }, { "d": "2021-12-10", "v": 96.44364 }, { "d": "2021-12-16", "v": 95.931283 }, { "d": "2021-12-22", "v": 97.287518 }, { "d": "2021-12-30", "v": 98.402656 }, { "d": "2022-01-06", "v": 97.528633 }, { "d": "2022-01-12", "v": 99.125977 }, { "d": "2022-01-18", "v": 98.734171 }, { "d": "2022-01-24", "v": 95.328508 }, { "d": "2022-01-28", "v": 96.202531 }, { "d": "2022-02-03", "v": 97.830014 }, { "d": "2022-02-09", "v": 100.090412 }, { "d": "2022-02-15", "v": 99.547916 }, { "d": "2022-02-22", "v": 96.23267 }, { "d": "2022-02-28", "v": 97.076548 }, { "d": "2022-03-04", "v": 98.673904 }, { "d": "2022-03-10", "v": 99.276668 }, { "d": "2022-03-16", "v": 99.005419 }, { "d": "2022-03-22", "v": 101.748035 }, { "d": "2022-03-28", "v": 101.356241 }, { "d": "2022-04-01", "v": 101.084993 }, { "d": "2022-04-07", "v": 100.874023 }, { "d": "2022-04-13", "v": 100.602775 }, { "d": "2022-04-20", "v": 101.326096 }, { "d": "2022-04-26", "v": 95.599756 }, { "d": "2022-05-02", "v": 95.780592 }, { "d": "2022-05-06", "v": 95.479204 }, { "d": "2022-05-12", "v": 91.711875 }, { "d": "2022-05-18", "v": 93.06811 }, { "d": "2022-05-25", "v": 93.701024 }, { "d": "2022-05-31", "v": 95.268235 }, { "d": "2022-06-06", "v": 95.599756 }, { "d": "2022-06-10", "v": 92.947558 }, { "d": "2022-06-16", "v": 87.613018 }, { "d": "2022-06-22", "v": 87.914406 }, { "d": "2022-06-28", "v": 88.788423 }, { "d": "2022-07-05", "v": 87.492467 }, { "d": "2022-07-11", "v": 87.281491 }, { "d": "2022-07-15", "v": 85.17179 }, { "d": "2022-07-21", "v": 88.034957 }, { "d": "2022-07-27", "v": 88.999398 }, { "d": "2022-08-03", "v": 90.235082 }, { "d": "2022-08-09", "v": 90.235082 }, { "d": "2022-08-15", "v": 93.248946 }, { "d": "2022-08-19", "v": 93.158528 }, { "d": "2022-08-25", "v": 92.49548 }, { "d": "2022-08-31", "v": 88.637732 }, { "d": "2022-09-07", "v": 88.456902 }, { "d": "2022-09-13", "v": 90.295355 }, { "d": "2022-09-19", "v": 90.114525 }, { "d": "2022-09-23", "v": 85.533451 }, { "d": "2022-09-29", "v": 85.322481 }, { "d": "2022-10-05", "v": 88.667872 }, { "d": "2022-10-12", "v": 83.936106 }, { "d": "2022-10-18", "v": 86.889692 }, { "d": "2022-10-24", "v": 87.522606 }, { "d": "2022-10-28", "v": 90.174803 }, { "d": "2022-11-03", "v": 89.240507 }, { "d": "2022-11-09", "v": 89.662446 }, { "d": "2022-11-15", "v": 92.67631 }, { "d": "2022-11-21", "v": 92.194092 }, { "d": "2022-11-25", "v": 94.002412 }, { "d": "2022-12-01", "v": 94.48463 }, { "d": "2022-12-07", "v": 92.043402 }, { "d": "2022-12-13", "v": 92.043402 }, { "d": "2022-12-19", "v": 88.426763 }, { "d": "2022-12-23", "v": 89.783004 }, { "d": "2023-01-03", "v": 89.602168 }, { "d": "2023-01-09", "v": 91.500905 }, { "d": "2023-01-13", "v": 93.670885 }, { "d": "2023-01-19", "v": 93.670885 }, { "d": "2023-01-25", "v": 94.876429 }, { "d": "2023-01-31", "v": 95.780592 }, { "d": "2023-02-06", "v": 95.177817 }, { "d": "2023-02-10", "v": 95.207956 }, { "d": "2023-02-16", "v": 95.057265 }, { "d": "2023-02-23", "v": 92.344783 }, { "d": "2023-03-01", "v": 92.616032 }, { "d": "2023-03-07", "v": 92.70645 }, { "d": "2023-03-13", "v": 89.602168 }, { "d": "2023-03-17", "v": 88.72815 }, { "d": "2023-03-23", "v": 88.999398 }, { "d": "2023-03-29", "v": 90.837851 }, { "d": "2023-04-04", "v": 93.158528 }, { "d": "2023-04-11", "v": 93.881855 }, { "d": "2023-04-17", "v": 95.027126 }, { "d": "2023-04-21", "v": 95.358647 }, { "d": "2023-04-27", "v": 94.786017 }, { "d": "2023-05-03", "v": 93.911994 }, { "d": "2023-05-09", "v": 94.906569 }, { "d": "2023-05-15", "v": 94.996987 }, { "d": "2023-05-19", "v": 93.911994 }, { "d": "2023-05-26", "v": 91.1091 }, { "d": "2023-06-01", "v": 89.843277 }, { "d": "2023-06-07", "v": 91.229657 }, { "d": "2023-06-13", "v": 91.470766 }, { "d": "2023-06-19", "v": 91.350209 }, { "d": "2023-06-23", "v": 89.150089 }, { "d": "2023-06-29", "v": 91.531044 }, { "d": "2023-07-06", "v": 90.958409 }, { "d": "2023-07-12", "v": 91.892705 }, { "d": "2023-07-18", "v": 93.339358 }, { "d": "2023-07-24", "v": 94.45449 }, { "d": "2023-07-28", "v": 94.122963 }, { "d": "2023-08-03", "v": 92.073535 }, { "d": "2023-08-10", "v": 93.309219 }, { "d": "2023-08-16", "v": 91.229657 }, { "d": "2023-08-22", "v": 90.204943 }, { "d": "2023-08-28", "v": 91.018687 }, { "d": "2023-09-01", "v": 93.670885 }, { "d": "2023-09-08", "v": 91.500905 }, { "d": "2023-09-14", "v": 94.032551 }, { "d": "2023-09-20", "v": 92.435201 }, { "d": "2023-09-26", "v": 89.421338 }, { "d": "2023-10-02", "v": 87.914406 }, { "d": "2023-10-06", "v": 88.155515 }, { "d": "2023-10-13", "v": 89.361059 }, { "d": "2023-10-19", "v": 88.848702 }, { "d": "2023-10-25", "v": 87.100661 }, { "d": "2023-10-31", "v": 86.678722 }, { "d": "2023-11-06", "v": 90.777579 }, { "d": "2023-11-10", "v": 90.596743 }, { "d": "2023-11-16", "v": 92.585892 }, { "d": "2023-11-22", "v": 92.163953 }, { "d": "2023-11-28", "v": 91.711875 }, { "d": "2023-12-04", "v": 93.580467 }, { "d": "2023-12-08", "v": 93.339358 }, { "d": "2023-12-14", "v": 95.539483 }, { "d": "2023-12-20", "v": 94.695599 }, { "d": "2023-12-28", "v": 96.323083 }, { "d": "2024-01-04", "v": 96.323083 }, { "d": "2024-01-10", "v": 96.835445 }, { "d": "2024-01-16", "v": 96.503919 }, { "d": "2024-01-22", "v": 96.383361 }, { "d": "2024-01-26", "v": 97.287518 }, { "d": "2024-02-01", "v": 97.287518 }, { "d": "2024-02-07", "v": 96.714888 }, { "d": "2024-02-13", "v": 94.996987 }, { "d": "2024-02-20", "v": 98.161541 }, { "d": "2024-02-26", "v": 97.890293 }, { "d": "2024-03-01", "v": 98.915007 }, { "d": "2024-03-07", "v": 99.969855 }, { "d": "2024-03-13", "v": 100.964435 }, { "d": "2024-03-19", "v": 100.331527 }, { "d": "2024-03-25", "v": 100.723321 }, { "d": "2024-04-01", "v": 101.808314 }, { "d": "2024-04-05", "v": 101.868592 }, { "d": "2024-04-11", "v": 101.084993 }, { "d": "2024-04-17", "v": 99.035565 }, { "d": "2024-04-23", "v": 100.904157 }, { "d": "2024-04-29", "v": 100.693187 }, { "d": "2024-05-03", "v": 100.602775 }, { "d": "2024-05-09", "v": 102.501501 }, { "d": "2024-05-15", "v": 101.98915 }, { "d": "2024-05-22", "v": 101.627489 }, { "d": "2024-05-28", "v": 101.024714 }, { "d": "2024-06-03", "v": 100.663054 }, { "d": "2024-06-07", "v": 100.180836 }, { "d": "2024-06-13", "v": 98.613625 }, { "d": "2024-06-19", "v": 97.830014 }, { "d": "2024-06-25", "v": 99.216389 }, { "d": "2024-07-02", "v": 99.879443 }, { "d": "2024-07-08", "v": 100.663054 }, { "d": "2024-07-12", "v": 103.224833 }, { "d": "2024-07-18", "v": 103.616639 }, { "d": "2024-07-24", "v": 103.254967 }, { "d": "2024-07-30", "v": 104.33996 }, { "d": "2024-08-06", "v": 100.542496 }, { "d": "2024-08-12", "v": 102.712482 }, { "d": "2024-08-16", "v": 105.786613 }, { "d": "2024-08-22", "v": 105.726346 }, { "d": "2024-08-28", "v": 105.394819 }, { "d": "2024-09-04", "v": 105.455098 }, { "d": "2024-09-10", "v": 105.424952 }, { "d": "2024-09-16", "v": 108.499095 }, { "d": "2024-09-20", "v": 109.10187 }, { "d": "2024-09-26", "v": 109.704645 }, { "d": "2024-10-02", "v": 109.734779 }, { "d": "2024-10-08", "v": 110.03616 }, { "d": "2024-10-15", "v": 111.663649 }, { "d": "2024-10-21", "v": 112.959612 }, { "d": "2024-10-25", "v": 111.784207 }, { "d": "2024-10-31", "v": 110.518378 }, { "d": "2024-11-06", "v": 112.718509 }, { "d": "2024-11-12", "v": 114.43641 }, { "d": "2024-11-18", "v": 114.64738 }, { "d": "2024-11-22", "v": 115.762506 }, { "d": "2024-11-28", "v": 116.485838 }, { "d": "2024-12-04", "v": 116.757087 }, { "d": "2024-12-10", "v": 116.305002 }, { "d": "2024-12-16", "v": 114.828204 }, { "d": "2024-12-20", "v": 112.296558 }, { "d": "2024-12-30", "v": 112.417115 }, { "d": "2025-01-06", "v": 114.195295 }, { "d": "2025-01-10", "v": 113.050024 }, { "d": "2025-01-16", "v": 113.652799 }, { "d": "2025-01-22", "v": 115.762506 }, { "d": "2025-01-28", "v": 117.088602 }, { "d": "2025-02-03", "v": 116.21459 }, { "d": "2025-02-07", "v": 116.757087 }, { "d": "2025-02-13", "v": 118.143461 }, { "d": "2025-02-20", "v": 117.209159 }, { "d": "2025-02-26", "v": 115.732372 }, { "d": "2025-03-04", "v": 112.477394 }, { "d": "2025-03-10", "v": 111.81434 }, { "d": "2025-03-14", "v": 112.236291 }, { "d": "2025-03-20", "v": 114.376131 }, { "d": "2025-03-26", "v": 115.00904 }, { "d": "2025-04-01", "v": 114.617235 }, { "d": "2025-04-07", "v": 105.033147 }, { "d": "2025-04-11", "v": 108.107289 }, { "d": "2025-04-17", "v": 110.66908 }, { "d": "2025-04-24", "v": 113.381551 }, { "d": "2025-04-30", "v": 114.044605 }, { "d": "2025-05-06", "v": 114.587101 }, { "d": "2025-05-12", "v": 117.239304 }, { "d": "2025-05-16", "v": 119.349 }, { "d": "2025-05-23", "v": 117.721522 }, { "d": "2025-05-29", "v": 119.288733 }, { "d": "2025-06-04", "v": 119.559969 }, { "d": "2025-06-10", "v": 119.951775 }, { "d": "2025-06-16", "v": 120.55455 }, { "d": "2025-06-20", "v": 120.042199 }, { "d": "2025-06-26", "v": 121.247737 }, { "d": "2025-07-03", "v": 122.724535 }, { "d": "2025-07-09", "v": 122.302596 }, { "d": "2025-07-15", "v": 122.573833 }, { "d": "2025-07-21", "v": 123.960219 }, { "d": "2025-07-25", "v": 124.834231 }, { "d": "2025-07-31", "v": 123.869795 }, { "d": "2025-08-07", "v": 126.039781 }, { "d": "2025-08-13", "v": 126.913804 }, { "d": "2025-08-19", "v": 126.371308 }, { "d": "2025-08-25", "v": 127.66727 }, { "d": "2025-08-29", "v": 128.872809 }, { "d": "2025-09-05", "v": 130.831825 }, { "d": "2025-09-11", "v": 132.248344 }, { "d": "2025-09-17", "v": 132.067508 }, { "d": "2025-09-23", "v": 134.116937 }, { "d": "2025-09-29", "v": 134.659433 }, { "d": "2025-10-03", "v": 137.100667 }, { "d": "2025-10-09", "v": 135.864983 }, { "d": "2025-10-16", "v": 136.13622 }, { "d": "2025-10-22", "v": 134.900536 }, { "d": "2025-10-28", "v": 137.010243 }, { "d": "2025-11-03", "v": 136.226644 }, { "d": "2025-11-07", "v": 134.629288 }, { "d": "2025-11-13", "v": 136.166365 }, { "d": "2025-11-19", "v": 135.232063 }, { "d": "2025-11-25", "v": 138.215793 }, { "d": "2025-12-01", "v": 138.637732 }, { "d": "2025-12-05", "v": 139.90355 }, { "d": "2025-12-11", "v": 141.048821 }, { "d": "2025-12-17", "v": 139.572034 }, { "d": "2025-12-23", "v": 142.796867 }, { "d": "2025-12-31", "v": 141.621462 }, { "d": "2026-01-07", "v": 143.128394 }, { "d": "2026-01-13", "v": 146.202525 }, { "d": "2026-01-19", "v": 146.624476 }, { "d": "2026-01-23", "v": 145.810731 }, { "d": "2026-01-29", "v": 145.449059 }, { "d": "2026-02-04", "v": 143.670879 }, { "d": "2026-02-10", "v": 147.01627 }, { "d": "2026-02-17", "v": 145.810731 }, { "d": "2026-02-23", "v": 148.915007 }, { "d": "2026-02-27", "v": 149.819164 }, { "d": "2026-03-05", "v": 147.830014 }, { "d": "2026-03-11", "v": 145.780586 }, { "d": "2026-03-17", "v": 145.780586 }, { "d": "2026-03-23", "v": 141.802287 }, { "d": "2026-03-27", "v": 141.772153 }, { "d": "2026-04-02", "v": 146.564197 }, { "d": "2026-04-09", "v": 148.161541 }, { "d": "2026-04-15", "v": 151.356241 }, { "d": "2026-04-21", "v": 150.331527 }, { "d": "2026-04-27", "v": 150.120557 }, { "d": "2026-05-01", "v": 150.843878 }, { "d": "2026-05-07", "v": 149.879443 }, { "d": "2026-05-13", "v": 150.241103 }, { "d": "2026-05-20", "v": 152.441234 }, { "d": "2026-05-26", "v": 153.375524 }, { "d": "2026-06-01", "v": 153.586494 }, { "d": "2026-06-05", "v": 153.254967 }, { "d": "2026-06-11", "v": 155.003013 }, { "d": "2026-06-17", "v": 156.570224 }, { "d": "2026-06-23", "v": 156.4798 }, { "d": "2026-06-29", "v": 155.967449 }, { "d": "2026-07-06", "v": 157.564793 }, { "d": "2026-07-10", "v": 158.800477 }, { "d": "2026-07-16", "v": 159.6745 }, { "d": "2026-07-22", "v": 159.222427 }, { "d": "2026-07-28", "v": 161.45268 }, { "d": "2026-08-04", "v": 160.970462 }, { "d": "2026-08-10", "v": 163.562387 }, { "d": "2026-08-14", "v": 165.22001 }, { "d": "2026-08-20", "v": 162.688364 }, { "d": "2026-08-26", "v": 163.984326 }, { "d": "2026-09-01", "v": 160.126584 }, { "d": "2026-09-08", "v": 161.030741 }, { "d": "2026-09-14", "v": 159.825191 }, { "d": "2026-09-18", "v": 159.855336 }, { "d": "2026-09-24", "v": 159.584088 }, { "d": "2026-09-30", "v": 157.775762 }, { "d": "2026-10-06", "v": 159.855336 }, { "d": "2026-10-13", "v": 162.02531 }, { "d": "2026-10-19", "v": 162.085589 }, { "d": "2026-10-23", "v": 162.44726 }, { "d": "2026-10-29", "v": 164.376131 }, { "d": "2026-11-04", "v": 165.069319 }, { "d": "2026-11-10", "v": 163.80349 } ], "fund": [ { "d": "2021-11-12", "v": 100.0 }, { "d": "2021-11-18", "v": 100.065432 }, { "d": "2021-11-24", "v": 96.623918 }, { "d": "2021-11-30", "v": 94.150744 }, { "d": "2021-12-06", "v": 96.859459 }, { "d": "2021-12-10", "v": 97.984819 }, { "d": "2021-12-16", "v": 99.005503 }, { "d": "2021-12-22", "v": 101.413245 }, { "d": "2021-12-30", "v": 102.289977 }, { "d": "2022-01-06", "v": 100.863653 }, { "d": "2022-01-12", "v": 100.196286 }, { "d": "2022-01-18", "v": 98.010996 }, { "d": "2022-01-24", "v": 95.23685 }, { "d": "2022-01-28", "v": 96.924891 }, { "d": "2022-02-03", "v": 101.073017 }, { "d": "2022-02-09", "v": 101.962837 }, { "d": "2022-02-15", "v": 100.418738 }, { "d": "2022-02-22", "v": 97.906309 }, { "d": "2022-02-28", "v": 98.06334 }, { "d": "2022-03-04", "v": 100.40566 }, { "d": "2022-03-10", "v": 104.710807 }, { "d": "2022-03-16", "v": 103.79482 }, { "d": "2022-03-22", "v": 104.265902 }, { "d": "2022-03-28", "v": 105.16881 }, { "d": "2022-04-01", "v": 105.600627 }, { "d": "2022-04-07", "v": 109.29076 }, { "d": "2022-04-13", "v": 107.956035 }, { "d": "2022-04-20", "v": 108.715001 }, { "d": "2022-04-26", "v": 106.451191 }, { "d": "2022-05-02", "v": 106.791419 }, { "d": "2022-05-06", "v": 104.017273 }, { "d": "2022-05-12", "v": 104.409844 }, { "d": "2022-05-18", "v": 101.491755 }, { "d": "2022-05-25", "v": 102.931177 }, { "d": "2022-05-31", "v": 105.666059 }, { "d": "2022-06-06", "v": 105.679147 }, { "d": "2022-06-10", "v": 103.075109 }, { "d": "2022-06-16", "v": 99.895313 }, { "d": "2022-06-22", "v": 99.411153 }, { "d": "2022-06-28", "v": 101.688041 }, { "d": "2022-07-05", "v": 102.931177 }, { "d": "2022-07-11", "v": 103.559279 }, { "d": "2022-07-15", "v": 103.781732 }, { "d": "2022-07-21", "v": 104.161215 }, { "d": "2022-07-27", "v": 105.692225 }, { "d": "2022-08-03", "v": 105.718402 }, { "d": "2022-08-09", "v": 104.409844 }, { "d": "2022-08-15", "v": 109.002885 }, { "d": "2022-08-19", "v": 110.193668 }, { "d": "2022-08-25", "v": 107.249413 }, { "d": "2022-08-31", "v": 105.914688 }, { "d": "2022-09-07", "v": 106.843763 }, { "d": "2022-09-13", "v": 108.217743 }, { "d": "2022-09-19", "v": 106.438103 }, { "d": "2022-09-23", "v": 101.85815 }, { "d": "2022-09-29", "v": 101.727296 }, { "d": "2022-10-05", "v": 103.441514 }, { "d": "2022-10-12", "v": 101.504844 }, { "d": "2022-10-18", "v": 102.590949 }, { "d": "2022-10-24", "v": 103.925674 }, { "d": "2022-10-28", "v": 106.883018 }, { "d": "2022-11-03", "v": 105.443606 }, { "d": "2022-11-09", "v": 106.359593 }, { "d": "2022-11-15", "v": 105.862344 }, { "d": "2022-11-21", "v": 109.670243 }, { "d": "2022-11-25", "v": 110.82178 }, { "d": "2022-12-01", "v": 112.378957 }, { "d": "2022-12-07", "v": 112.091083 }, { "d": "2022-12-13", "v": 114.695111 }, { "d": "2022-12-19", "v": 112.182682 }, { "d": "2022-12-23", "v": 111.698512 }, { "d": "2023-01-03", "v": 110.913379 }, { "d": "2023-01-09", "v": 112.392046 }, { "d": "2023-01-13", "v": 112.130338 }, { "d": "2023-01-19", "v": 112.208849 }, { "d": "2023-01-25", "v": 112.732274 }, { "d": "2023-01-31", "v": 111.777022 }, { "d": "2023-02-06", "v": 109.44779 }, { "d": "2023-02-10", "v": 111.698512 }, { "d": "2023-02-16", "v": 113.268777 }, { "d": "2023-02-23", "v": 113.229522 }, { "d": "2023-03-01", "v": 111.881709 }, { "d": "2023-03-07", "v": 112.300447 }, { "d": "2023-03-13", "v": 107.83827 }, { "d": "2023-03-17", "v": 108.453283 }, { "d": "2023-03-23", "v": 109.552477 }, { "d": "2023-03-29", "v": 114.119342 }, { "d": "2023-04-04", "v": 116.265376 }, { "d": "2023-04-11", "v": 118.17587 }, { "d": "2023-04-17", "v": 116.356975 }, { "d": "2023-04-21", "v": 117.613189 }, { "d": "2023-04-27", "v": 118.280557 }, { "d": "2023-05-03", "v": 117.259883 }, { "d": "2023-05-09", "v": 116.566349 }, { "d": "2023-05-15", "v": 115.558754 }, { "d": "2023-05-19", "v": 114.956818 }, { "d": "2023-05-26", "v": 113.766036 }, { "d": "2023-06-01", "v": 111.345195 }, { "d": "2023-06-07", "v": 110.102069 }, { "d": "2023-06-13", "v": 108.492549 }, { "d": "2023-06-19", "v": 108.571059 }, { "d": "2023-06-23", "v": 108.217743 }, { "d": "2023-06-29", "v": 111.044233 }, { "d": "2023-07-06", "v": 109.971216 }, { "d": "2023-07-12", "v": 108.414028 }, { "d": "2023-07-18", "v": 110.376865 }, { "d": "2023-07-24", "v": 111.55457 }, { "d": "2023-07-28", "v": 109.225338 }, { "d": "2023-08-03", "v": 107.772838 }, { "d": "2023-08-10", "v": 111.502226 }, { "d": "2023-08-16", "v": 110.219845 }, { "d": "2023-08-22", "v": 108.270086 }, { "d": "2023-08-28", "v": 110.206756 }, { "d": "2023-09-01", "v": 112.261192 }, { "d": "2023-09-08", "v": 111.279774 }, { "d": "2023-09-14", "v": 114.014655 }, { "d": "2023-09-20", "v": 111.724678 }, { "d": "2023-09-26", "v": 109.395447 }, { "d": "2023-10-02", "v": 109.748763 }, { "d": "2023-10-06", "v": 111.004978 }, { "d": "2023-10-13", "v": 110.978801 }, { "d": "2023-10-19", "v": 109.513222 }, { "d": "2023-10-25", "v": 109.460879 }, { "d": "2023-10-31", "v": 111.30594 }, { "d": "2023-11-06", "v": 116.684115 }, { "d": "2023-11-10", "v": 117.194451 }, { "d": "2023-11-16", "v": 115.388645 }, { "d": "2023-11-22", "v": 116.435495 }, { "d": "2023-11-28", "v": 114.13243 }, { "d": "2023-12-04", "v": 113.242611 }, { "d": "2023-12-08", "v": 114.407226 }, { "d": "2023-12-14", "v": 111.750855 }, { "d": "2023-12-20", "v": 112.221937 }, { "d": "2023-12-28", "v": 115.153104 }, { "d": "2024-01-04", "v": 115.480244 }, { "d": "2024-01-10", "v": 116.461662 }, { "d": "2024-01-16", "v": 117.626278 }, { "d": "2024-01-22", "v": 119.248887 }, { "d": "2024-01-26", "v": 118.921747 }, { "d": "2024-02-01", "v": 119.811567 }, { "d": "2024-02-07", "v": 118.555353 }, { "d": "2024-02-13", "v": 117.613189 }, { "d": "2024-02-20", "v": 122.402517 }, { "d": "2024-02-26", "v": 124.941122 }, { "d": "2024-03-01", "v": 123.606388 }, { "d": "2024-03-07", "v": 125.189742 }, { "d": "2024-03-13", "v": 125.307517 }, { "d": "2024-03-19", "v": 123.959704 }, { "d": "2024-03-25", "v": 122.481027 }, { "d": "2024-04-01", "v": 121.355666 }, { "d": "2024-04-05", "v": 120.387336 }, { "d": "2024-04-11", "v": 119.379751 }, { "d": "2024-04-17", "v": 119.471349 }, { "d": "2024-04-23", "v": 121.473442 }, { "d": "2024-04-29", "v": 122.363261 }, { "d": "2024-05-03", "v": 122.363261 }, { "d": "2024-05-09", "v": 123.697986 }, { "d": "2024-05-15", "v": 125.032721 }, { "d": "2024-05-22", "v": 126.053395 }, { "d": "2024-05-28", "v": 125.817854 }, { "d": "2024-06-03", "v": 126.930126 }, { "d": "2024-06-07", "v": 129.638841 }, { "d": "2024-06-13", "v": 127.754514 }, { "d": "2024-06-19", "v": 125.189742 }, { "d": "2024-06-25", "v": 129.036905 }, { "d": "2024-07-02", "v": 130.070667 }, { "d": "2024-07-08", "v": 132.046593 }, { "d": "2024-07-12", "v": 134.375824 }, { "d": "2024-07-18", "v": 134.467423 }, { "d": "2024-07-24", "v": 136.744311 }, { "d": "2024-07-30", "v": 137.503277 }, { "d": "2024-08-06", "v": 133.904743 }, { "d": "2024-08-12", "v": 132.897147 }, { "d": "2024-08-16", "v": 137.895838 }, { "d": "2024-08-22", "v": 135.828324 }, { "d": "2024-08-28", "v": 136.456427 }, { "d": "2024-09-04", "v": 135.671294 }, { "d": "2024-09-10", "v": 137.32008 }, { "d": "2024-09-16", "v": 139.518458 }, { "d": "2024-09-20", "v": 137.215393 }, { "d": "2024-09-26", "v": 138.236066 }, { "d": "2024-10-02", "v": 137.189216 }, { "d": "2024-10-08", "v": 136.561114 }, { "d": "2024-10-15", "v": 137.189216 }, { "d": "2024-10-21", "v": 136.953685 }, { "d": "2024-10-25", "v": 134.65062 }, { "d": "2024-10-31", "v": 134.833818 }, { "d": "2024-11-06", "v": 139.387594 }, { "d": "2024-11-12", "v": 141.271921 }, { "d": "2024-11-18", "v": 138.36692 }, { "d": "2024-11-22", "v": 139.492281 }, { "d": "2024-11-28", "v": 143.444132 }, { "d": "2024-12-04", "v": 145.904217 }, { "d": "2024-12-10", "v": 146.035071 }, { "d": "2024-12-16", "v": 145.773363 }, { "d": "2024-12-20", "v": 143.627329 }, { "d": "2024-12-30", "v": 141.716835 }, { "d": "2025-01-06", "v": 140.669985 }, { "d": "2025-01-10", "v": 138.838002 }, { "d": "2025-01-16", "v": 137.006019 }, { "d": "2025-01-22", "v": 139.021199 }, { "d": "2025-01-28", "v": 138.340753 }, { "d": "2025-02-03", "v": 137.503277 }, { "d": "2025-02-07", "v": 136.927508 }, { "d": "2025-02-13", "v": 137.4771 }, { "d": "2025-02-20", "v": 135.61895 }, { "d": "2025-02-26", "v": 140.748495 }, { "d": "2025-03-04", "v": 139.309084 }, { "d": "2025-03-10", "v": 142.109397 }, { "d": "2025-03-14", "v": 137.712641 }, { "d": "2025-03-20", "v": 141.11489 }, { "d": "2025-03-26", "v": 141.821512 }, { "d": "2025-04-01", "v": 146.61084 }, { "d": "2025-04-07", "v": 141.952376 }, { "d": "2025-04-11", "v": 145.87805 }, { "d": "2025-04-17", "v": 150.536514 }, { "d": "2025-04-24", "v": 151.818895 }, { "d": "2025-04-30", "v": 155.404351 }, { "d": "2025-05-06", "v": 154.828582 }, { "d": "2025-05-12", "v": 150.641201 }, { "d": "2025-05-16", "v": 152.159123 }, { "d": "2025-05-23", "v": 154.252814 }, { "d": "2025-05-29", "v": 158.387862 }, { "d": "2025-06-04", "v": 156.608222 }, { "d": "2025-06-10", "v": 156.765252 }, { "d": "2025-06-16", "v": 154.723895 }, { "d": "2025-06-20", "v": 154.383677 }, { "d": "2025-06-26", "v": 154.357501 }, { "d": "2025-07-03", "v": 154.723895 }, { "d": "2025-07-09", "v": 156.163307 }, { "d": "2025-07-15", "v": 153.284483 }, { "d": "2025-07-21", "v": 158.597226 }, { "d": "2025-07-25", "v": 157.99529 }, { "d": "2025-07-31", "v": 156.896106 }, { "d": "2025-08-07", "v": 157.367188 }, { "d": "2025-08-13", "v": 157.079304 }, { "d": "2025-08-19", "v": 160.82178 }, { "d": "2025-08-25", "v": 157.550385 }, { "d": "2025-08-29", "v": 156.712909 }, { "d": "2025-09-05", "v": 160.272188 }, { "d": "2025-09-11", "v": 157.655072 }, { "d": "2025-09-17", "v": 153.415337 }, { "d": "2025-09-23", "v": 154.095793 }, { "d": "2025-09-29", "v": 154.043449 }, { "d": "2025-10-03", "v": 155.404351 }, { "d": "2025-10-09", "v": 153.362994 }, { "d": "2025-10-16", "v": 157.157814 }, { "d": "2025-10-22", "v": 159.539389 }, { "d": "2025-10-28", "v": 156.477368 }, { "d": "2025-11-03", "v": 152.551694 }, { "d": "2025-11-07", "v": 153.729398 }, { "d": "2025-11-13", "v": 158.335518 }, { "d": "2025-11-19", "v": 161.502226 }, { "d": "2025-11-25", "v": 166.867312 }, { "d": "2025-12-01", "v": 167.940329 }, { "d": "2025-12-05", "v": 165.741961 }, { "d": "2025-12-11", "v": 163.308042 }, { "d": "2025-12-17", "v": 164.852141 }, { "d": "2025-12-23", "v": 165.375557 }, { "d": "2025-12-31", "v": 166.343897 }, { "d": "2026-01-07", "v": 163.49124 }, { "d": "2026-01-13", "v": 165.794295 }, { "d": "2026-01-19", "v": 165.480244 }, { "d": "2026-01-23", "v": 168.463764 }, { "d": "2026-01-29", "v": 161.449883 }, { "d": "2026-02-04", "v": 173.645643 }, { "d": "2026-02-10", "v": 172.337085 }, { "d": "2026-02-17", "v": 178.461146 }, { "d": "2026-02-23", "v": 180.842712 }, { "d": "2026-02-27", "v": 173.985881 }, { "d": "2026-03-05", "v": 171.473432 }, { "d": "2026-03-11", "v": 169.1442 }, { "d": "2026-03-17", "v": 173.619466 }, { "d": "2026-03-23", "v": 170.295737 }, { "d": "2026-03-27", "v": 167.678621 }, { "d": "2026-04-02", "v": 171.237901 }, { "d": "2026-04-09", "v": 170.348071 }, { "d": "2026-04-15", "v": 165.375557 }, { "d": "2026-04-21", "v": 166.291553 }, { "d": "2026-04-27", "v": 163.56975 }, { "d": "2026-05-01", "v": 167.678621 }, { "d": "2026-05-07", "v": 163.988488 }, { "d": "2026-05-13", "v": 162.339702 }, { "d": "2026-05-20", "v": 166.657948 }, { "d": "2026-05-26", "v": 163.151012 }, { "d": "2026-06-01", "v": 166.422407 }, { "d": "2026-06-05", "v": 173.671819 }, { "d": "2026-06-11", "v": 175.660833 }, { "d": "2026-06-17", "v": 172.651146 }, { "d": "2026-06-23", "v": 176.707664 }, { "d": "2026-06-29", "v": 177.283432 }, { "d": "2026-07-06", "v": 172.729656 }, { "d": "2026-07-10", "v": 176.707664 }, { "d": "2026-07-16", "v": 178.120909 }, { "d": "2026-07-22", "v": 176.315112 }, { "d": "2026-07-28", "v": 180.999752 }, { "d": "2026-08-04", "v": 178.827541 }, { "d": "2026-08-10", "v": 174.823357 }, { "d": "2026-08-14", "v": 173.514799 }, { "d": "2026-08-20", "v": 168.830159 }, { "d": "2026-08-26", "v": 168.803982 }, { "d": "2026-09-01", "v": 168.3329 }, { "d": "2026-09-08", "v": 167.102853 }, { "d": "2026-09-14", "v": 169.06569 }, { "d": "2026-09-18", "v": 166.108356 }, { "d": "2026-09-24", "v": 165.794295 }, { "d": "2026-09-30", "v": 165.637274 }, { "d": "2026-10-06", "v": 163.229522 }, { "d": "2026-10-13", "v": 167.809485 }, { "d": "2026-10-19", "v": 177.100235 }, { "d": "2026-10-23", "v": 176.864704 }, { "d": "2026-10-29", "v": 174.71867 }, { "d": "2026-11-04", "v": 181.680188 }, { "d": "2026-11-10", "v": 179.665017 } ], "plan_markers": [], "event_marks": [] }, "monthly_closes": [ { "month": "1995-01", "close": 1.607717 }, { "month": "1995-02", "close": 1.724946 }, { "month": "1995-03", "close": 1.724946 }, { "month": "1995-04", "close": 1.767149 }, { "month": "1995-05", "close": 1.775188 }, { "month": "1995-06", "close": 1.858923 }, { "month": "1995-07", "close": 1.834137 }, { "month": "1995-08", "close": 1.842176 }, { "month": "1995-09", "close": 1.901125 }, { "month": "1995-10", "close": 1.884378 }, { "month": "1995-11", "close": 2.001608 }, { "month": "1995-12", "close": 2.068596 }, { "month": "1996-01", "close": 2.277599 }, { "month": "1996-02", "close": 2.294346 }, { "month": "1996-03", "close": 2.260852 }, { "month": "1996-04", "close": 2.237406 }, { "month": "1996-05", "close": 2.180466 }, { "month": "1996-06", "close": 2.220659 }, { "month": "1996-07", "close": 2.341238 }, { "month": "1996-08", "close": 2.311093 }, { "month": "1996-09", "close": 2.290997 }, { "month": "1996-10", "close": 2.572347 }, { "month": "1996-11", "close": 2.893891 }, { "month": "1996-12", "close": 2.84365 }, { "month": "1997-01", "close": 3.476688 }, { "month": "1997-02", "close": 3.376206 }, { "month": "1997-03", "close": 3.315916 }, { "month": "1997-04", "close": 3.456592 }, { "month": "1997-05", "close": 3.858521 }, { "month": "1997-06", "close": 3.818328 }, { "month": "1997-07", "close": 3.999196 }, { "month": "1997-08", "close": 4.019293 }, { "month": "1997-09", "close": 4.421222 }, { "month": "1997-10", "close": 4.119775 }, { "month": "1997-11", "close": 4.77291 }, { "month": "1997-12", "close": 5.204984 }, { "month": "1998-01", "close": 4.973875 }, { "month": "1998-02", "close": 5.375804 }, { "month": "1998-03", "close": 5.978698 }, { "month": "1998-04", "close": 6.038987 }, { "month": "1998-05", "close": 6.430868 }, { "month": "1998-06", "close": 7.033762 }, { "month": "1998-07", "close": 6.732315 }, { "month": "1998-08", "close": 6.049035 }, { "month": "1998-09", "close": 6.430868 }, { "month": "1998-10", "close": 5.777733 }, { "month": "1998-11", "close": 6.581592 }, { "month": "1998-12", "close": 7.516077 }, { "month": "1999-01", "close": 7.737138 }, { "month": "1999-02", "close": 7.837621 }, { "month": "1999-03", "close": 8.289791 }, { "month": "1999-04", "close": 7.395498 }, { "month": "1999-05", "close": 7.817524 }, { "month": "1999-06", "close": 7.506029 }, { "month": "1999-07", "close": 7.425643 }, { "month": "1999-08", "close": 7.435691 }, { "month": "1999-09", "close": 7.365354 }, { "month": "1999-10", "close": 6.893087 }, { "month": "1999-11", "close": 6.93328 }, { "month": "1999-12", "close": 7.084003 }, { "month": "2000-01", "close": 6.501206 }, { "month": "2000-02", "close": 6.883039 }, { "month": "2000-03", "close": 7.194534 }, { "month": "2000-04", "close": 7.978296 }, { "month": "2000-05", "close": 8.842444 }, { "month": "2000-06", "close": 8.5209 }, { "month": "2000-07", "close": 8.842444 }, { "month": "2000-08", "close": 8.530949 }, { "month": "2000-09", "close": 8.973071 }, { "month": "2000-10", "close": 10.490354 }, { "month": "2000-11", "close": 10.85209 }, { "month": "2000-12", "close": 10.148714 }, { "month": "2001-01", "close": 9.505627 }, { "month": "2001-02", "close": 10.249196 }, { "month": "2001-03", "close": 9.927653 }, { "month": "2001-04", "close": 10.651125 }, { "month": "2001-05", "close": 10.068328 }, { "month": "2001-06", "close": 10.126608 }, { "month": "2001-07", "close": 10.39992 }, { "month": "2001-08", "close": 10.530547 }, { "month": "2001-09", "close": 10.862138 }, { "month": "2001-10", "close": 9.867363 }, { "month": "2001-11", "close": 10.39992 }, { "month": "2001-12", "close": 10.450161 }, { "month": "2002-01", "close": 10.631029 }, { "month": "2002-02", "close": 11.615756 }, { "month": "2002-03", "close": 11.70619 }, { "month": "2002-04", "close": 12.007637 }, { "month": "2002-05", "close": 12.67283 }, { "month": "2002-06", "close": 12.562299 }, { "month": "2002-07", "close": 11.354502 }, { "month": "2002-08", "close": 12.025723 }, { "month": "2002-09", "close": 11.310289 }, { "month": "2002-10", "close": 11.36455 }, { "month": "2002-11", "close": 10.801849 }, { "month": "2002-12", "close": 10.753617 }, { "month": "2003-01", "close": 10.610932 }, { "month": "2003-02", "close": 11.254019 }, { "month": "2003-03", "close": 10.661174 }, { "month": "2003-04", "close": 11.254019 }, { "month": "2003-05", "close": 11.98754 }, { "month": "2003-06", "close": 12.459807 }, { "month": "2003-07", "close": 12.711013 }, { "month": "2003-08", "close": 12.429662 }, { "month": "2003-09", "close": 12.108119 }, { "month": "2003-10", "close": 12.831592 }, { "month": "2003-11", "close": 12.389469 }, { "month": "2003-12", "close": 13.424437 }, { "month": "2004-01", "close": 13.18328 }, { "month": "2004-02", "close": 13.155145 }, { "month": "2004-03", "close": 12.580386 }, { "month": "2004-04", "close": 11.806672 }, { "month": "2004-05", "close": 12.711013 }, { "month": "2004-06", "close": 12.278939 }, { "month": "2004-07", "close": 12.520096 }, { "month": "2004-08", "close": 12.057878 }, { "month": "2004-09", "close": 13.01246 }, { "month": "2004-10", "close": 13.283762 }, { "month": "2004-11", "close": 13.699759 }, { "month": "2004-12", "close": 14.473473 }, { "month": "2005-01", "close": 14.790997 }, { "month": "2005-02", "close": 14.288585 }, { "month": "2005-03", "close": 14.60008 }, { "month": "2005-04", "close": 15.34164 }, { "month": "2005-05", "close": 14.571945 }, { "month": "2005-06", "close": 14.531752 }, { "month": "2005-07", "close": 13.802251 }, { "month": "2005-08", "close": 13.942926 }, { "month": "2005-09", "close": 14.041399 }, { "month": "2005-10", "close": 13.496785 }, { "month": "2005-11", "close": 12.295016 }, { "month": "2005-12", "close": 11.328376 }, { "month": "2006-01", "close": 11.073151 }, { "month": "2006-02", "close": 11.575563 }, { "month": "2006-03", "close": 11.183682 }, { "month": "2006-04", "close": 11.519293 }, { "month": "2006-05", "close": 10.675241 }, { "month": "2006-06", "close": 10.349678 }, { "month": "2006-07", "close": 9.899518 }, { "month": "2006-08", "close": 10.319534 }, { "month": "2006-09", "close": 9.521704 }, { "month": "2006-10", "close": 9.322749 }, { "month": "2006-11", "close": 9.535772 }, { "month": "2006-12", "close": 9.805064 }, { "month": "2007-01", "close": 10.33963 }, { "month": "2007-02", "close": 9.294614 }, { "month": "2007-03", "close": 9.244373 }, { "month": "2007-04", "close": 10.048232 }, { "month": "2007-05", "close": 10.05426 }, { "month": "2007-06", "close": 10.440113 }, { "month": "2007-07", "close": 9.94574 }, { "month": "2007-08", "close": 9.073553 }, { "month": "2007-09", "close": 9.057476 }, { "month": "2007-10", "close": 8.800241 }, { "month": "2007-11", "close": 6.712219 }, { "month": "2007-12", "close": 6.826768 }, { "month": "2008-01", "close": 6.487138 }, { "month": "2008-02", "close": 5.811897 }, { "month": "2008-03", "close": 6.111334 }, { "month": "2008-04", "close": 6.396704 }, { "month": "2008-05", "close": 6.842846 }, { "month": "2008-06", "close": 6.111334 }, { "month": "2008-07", "close": 5.827974 }, { "month": "2008-08", "close": 6.087219 }, { "month": "2008-09", "close": 5.96865 }, { "month": "2008-10", "close": 5.898312 }, { "month": "2008-11", "close": 6.430868 }, { "month": "2008-12", "close": 7.027733 }, { "month": "2009-01", "close": 6.977492 }, { "month": "2009-02", "close": 6.262058 }, { "month": "2009-03", "close": 6.300241 }, { "month": "2009-04", "close": 6.461013 }, { "month": "2009-05", "close": 7.21865 }, { "month": "2009-06", "close": 6.983521 }, { "month": "2009-07", "close": 6.87299 }, { "month": "2009-08", "close": 6.682074 }, { "month": "2009-09", "close": 6.350482 }, { "month": "2009-10", "close": 6.000804 }, { "month": "2009-11", "close": 6.64791 }, { "month": "2009-12", "close": 6.808682 }, { "month": "2010-01", "close": 7.051849 }, { "month": "2010-02", "close": 7.415595 }, { "month": "2010-03", "close": 7.538183 }, { "month": "2010-04", "close": 7.504019 }, { "month": "2010-05", "close": 7.821543 }, { "month": "2010-06", "close": 7.759244 }, { "month": "2010-07", "close": 8.772106 }, { "month": "2010-08", "close": 8.739952 }, { "month": "2010-09", "close": 8.193328 }, { "month": "2010-10", "close": 8.758039 }, { "month": "2010-11", "close": 8.23754 }, { "month": "2010-12", "close": 8.112942 }, { "month": "2011-01", "close": 7.863746 }, { "month": "2011-02", "close": 7.944132 }, { "month": "2011-03", "close": 7.807476 }, { "month": "2011-04", "close": 8.014469 }, { "month": "2011-05", "close": 8.360129 }, { "month": "2011-06", "close": 7.827572 }, { "month": "2011-07", "close": 7.427653 }, { "month": "2011-08", "close": 7.421624 }, { "month": "2011-09", "close": 7.926045 }, { "month": "2011-10", "close": 7.666801 }, { "month": "2011-11", "close": 7.435691 }, { "month": "2011-12", "close": 7.733119 }, { "month": "2012-01", "close": 7.315113 }, { "month": "2012-02", "close": 6.977492 }, { "month": "2012-03", "close": 6.836817 }, { "month": "2012-04", "close": 6.70217 }, { "month": "2012-05", "close": 6.358521 }, { "month": "2012-06", "close": 6.511254 }, { "month": "2012-07", "close": 6.545418 }, { "month": "2012-08", "close": 6.961415 }, { "month": "2012-09", "close": 6.864952 }, { "month": "2012-10", "close": 6.957395 }, { "month": "2012-11", "close": 6.726286 }, { "month": "2012-12", "close": 8.426447 }, { "month": "2013-01", "close": 8.050643 }, { "month": "2013-02", "close": 8.334003 }, { "month": "2013-03", "close": 8.589228 }, { "month": "2013-04", "close": 8.591238 }, { "month": "2013-05", "close": 9.987942 }, { "month": "2013-06", "close": 9.555868 }, { "month": "2013-07", "close": 9.849277 }, { "month": "2013-08", "close": 9.037379 }, { "month": "2013-09", "close": 9.1459 }, { "month": "2013-10", "close": 9.584003 }, { "month": "2013-11", "close": 8.667605 }, { "month": "2013-12", "close": 8.516881 }, { "month": "2014-01", "close": 8.645498 }, { "month": "2014-02", "close": 9.182074 }, { "month": "2014-03", "close": 9.425241 }, { "month": "2014-04", "close": 9.575965 }, { "month": "2014-05", "close": 9.184084 }, { "month": "2014-06", "close": 9.569936 }, { "month": "2014-07", "close": 10.777733 }, { "month": "2014-08", "close": 10.892283 }, { "month": "2014-09", "close": 11.264068 }, { "month": "2014-10", "close": 11.800643 }, { "month": "2014-11", "close": 12.361334 }, { "month": "2014-12", "close": 12.493971 }, { "month": "2015-01", "close": 12.686897 }, { "month": "2015-02", "close": 12.819534 }, { "month": "2015-03", "close": 12.44373 }, { "month": "2015-04", "close": 12.325161 }, { "month": "2015-05", "close": 12.711013 }, { "month": "2015-06", "close": 12.676849 }, { "month": "2015-07", "close": 14.332797 }, { "month": "2015-08", "close": 14.111736 }, { "month": "2015-09", "close": 13.80828 }, { "month": "2015-10", "close": 13.846463 }, { "month": "2015-11", "close": 13.549035 }, { "month": "2015-12", "close": 13.131029 }, { "month": "2016-01", "close": 13.221463 }, { "month": "2016-02", "close": 13.812299 }, { "month": "2016-03", "close": 14.614148 }, { "month": "2016-04", "close": 13.912781 }, { "month": "2016-05", "close": 14.282556 }, { "month": "2016-06", "close": 13.888666 }, { "month": "2016-07", "close": 14.636254 }, { "month": "2016-08", "close": 14.338826 }, { "month": "2016-09", "close": 13.565113 }, { "month": "2016-10", "close": 13.299839 }, { "month": "2016-11", "close": 14.025322 }, { "month": "2016-12", "close": 14.236334 }, { "month": "2017-01", "close": 13.743971 }, { "month": "2017-02", "close": 13.91881 }, { "month": "2017-03", "close": 14.501608 }, { "month": "2017-04", "close": 15.3959 }, { "month": "2017-05", "close": 15.34365 }, { "month": "2017-06", "close": 14.497588 }, { "month": "2017-07", "close": 13.645498 }, { "month": "2017-08", "close": 13.611334 }, { "month": "2017-09", "close": 13.685691 }, { "month": "2017-10", "close": 13.380225 }, { "month": "2017-11", "close": 13.651527 }, { "month": "2017-12", "close": 13.709807 }, { "month": "2018-01", "close": 13.390273 }, { "month": "2018-02", "close": 13.247588 }, { "month": "2018-03", "close": 13.080788 }, { "month": "2018-04", "close": 13.12299 }, { "month": "2018-05", "close": 13.474678 }, { "month": "2018-06", "close": 13.585209 }, { "month": "2018-07", "close": 13.822347 }, { "month": "2018-08", "close": 13.565113 }, { "month": "2018-09", "close": 13.336013 }, { "month": "2018-10", "close": 13.231511 }, { "month": "2018-11", "close": 15.3225 }, { "month": "2018-12", "close": 15.2775 }, { "month": "2019-01", "close": 15.9075 }, { "month": "2019-02", "close": 16.385 }, { "month": "2019-03", "close": 16.48 }, { "month": "2019-04", "close": 16.407499 }, { "month": "2019-05", "close": 17.34 }, { "month": "2019-06", "close": 16.762501 }, { "month": "2019-07", "close": 17.120001 }, { "month": "2019-08", "close": 18.217501 }, { "month": "2019-09", "close": 18.865 }, { "month": "2019-10", "close": 17.559999 }, { "month": "2019-11", "close": 17.9 }, { "month": "2019-12", "close": 16.75 }, { "month": "2020-01", "close": 17.309999 }, { "month": "2020-02", "close": 16.625 }, { "month": "2020-03", "close": 18.137501 }, { "month": "2020-04", "close": 17.125 }, { "month": "2020-05", "close": 17.040001 }, { "month": "2020-06", "close": 16.5275 }, { "month": "2020-07", "close": 17.372499 }, { "month": "2020-08", "close": 16.852501 }, { "month": "2020-09", "close": 17.432501 }, { "month": "2020-10", "close": 16.58 }, { "month": "2020-11", "close": 16.049999 }, { "month": "2020-12", "close": 15.7025 }, { "month": "2021-01", "close": 15.4375 }, { "month": "2021-02", "close": 15.3325 }, { "month": "2021-03", "close": 17.549999 }, { "month": "2021-04", "close": 17.0625 }, { "month": "2021-05", "close": 18.442499 }, { "month": "2021-06", "close": 19.0725 }, { "month": "2021-07", "close": 21.1 }, { "month": "2021-08", "close": 22.2225 }, { "month": "2021-09", "close": 21.73 }, { "month": "2021-10", "close": 23.27 }, { "month": "2021-11", "close": 24.075001 }, { "month": "2021-12", "close": 25.91 }, { "month": "2022-01", "close": 24.5175 }, { "month": "2022-02", "close": 24.717501 }, { "month": "2022-03", "close": 28.045 }, { "month": "2022-04", "close": 29.377501 }, { "month": "2022-05", "close": 29.172501 }, { "month": "2022-06", "close": 29.022499 }, { "month": "2022-07", "close": 29.1425 }, { "month": "2022-08", "close": 29.0175 }, { "month": "2022-09", "close": 27.344999 }, { "month": "2022-10", "close": 27.905001 }, { "month": "2022-11", "close": 30.35 }, { "month": "2022-12", "close": 29.93 }, { "month": "2023-01", "close": 29.799999 }, { "month": "2023-02", "close": 29.1525 }, { "month": "2023-03", "close": 30.7925 }, { "month": "2023-04", "close": 31.8575 }, { "month": "2023-05", "close": 29.672501 }, { "month": "2023-06", "close": 30.32 }, { "month": "2023-07", "close": 29.25 }, { "month": "2023-08", "close": 29.3325 }, { "month": "2023-09", "close": 28.85 }, { "month": "2023-10", "close": 28.355 }, { "month": "2023-11", "close": 29.25 }, { "month": "2023-12", "close": 32.07 }, { "month": "2024-01", "close": 33.587502 }, { "month": "2024-02", "close": 36.16 }, { "month": "2024-03", "close": 37.525002 }, { "month": "2024-04", "close": 37.740002 }, { "month": "2024-05", "close": 39.575001 }, { "month": "2024-06", "close": 39.674999 }, { "month": "2024-07", "close": 42.5625 }, { "month": "2024-08", "close": 43.970001 }, { "month": "2024-09", "close": 45.02 }, { "month": "2024-10", "close": 44.009998 }, { "month": "2024-11", "close": 45.424999 }, { "month": "2024-12", "close": 47.2925 }, { "month": "2025-01", "close": 45.494999 }, { "month": "2025-02", "close": 47.357498 }, { "month": "2025-03", "close": 50.415001 }, { "month": "2025-04", "close": 55.950001 }, { "month": "2025-05", "close": 57.8825 }, { "month": "2025-06", "close": 56.3125 }, { "month": "2025-07", "close": 56.017502 }, { "month": "2025-08", "close": 56.09 }, { "month": "2025-09", "close": 53.830002 }, { "month": "2025-10", "close": 55.740002 }, { "month": "2025-11", "close": 62.0 }, { "month": "2025-12", "close": 62.049999 }, { "month": "2026-01", "close": 61.27 }, { "month": "2026-02", "close": 63.220001 }, { "month": "2026-03", "close": 63.419998 }, { "month": "2026-04", "close": 62.619999 }, { "month": "2026-05", "close": 61.669998 }, { "month": "2026-06", "close": 64.339996 }, { "month": "2026-07", "close": 65.809998 }, { "month": "2026-08", "close": 60.639999 }, { "month": "2026-09", "close": 62.200001 }, { "month": "2026-10", "close": 69.07 }, { "month": "2026-11", "close": 69.349998 } ] }, "at_a_glance": [ { "template": "perf_1y", "text": "Up 22.7% over the past year; the S&P/TSX Composite rose 20.0%." }, { "template": "pe_percentile", "text": "P/E 31.2 \u2014 lower than 31% of Consumer Defensive peers (35 companies)." }, { "template": "size_liquidity", "text": "Market cap $80.14B; average daily dollar volume $77.9M over the past 3 months \u2014 High liquidity." }, { "template": "dividend", "text": "Pays a 0.90% trailing dividend yield (as of 2026-11-12)." }, { "template": "latest_plan", "text": "No published plan for this ticker." }, { "template": "risk_1y", "text": "1-year volatility 22.2% (annualized); largest fall from a peak over the past year -14.7%." } ], "sector_fund": { "ticker": "XST.TO", "name": "iShares S&P/TSX Capped Consumer Staples Index ETF" }, "composite_proxy": { "ticker": "XIU.TO", "name": "iShares S&P/TSX 60 Index ETF", "note": "Proxy for the S&P/TSX Composite; the DB holds no Composite index series." }, "universe": { "eligible": true, "reason": "market cap >= C$50M" }, "sources": [ { "block": "prices, chart, performance, risk", "source": "daily_prices (Yahoo)", "as_of": "2026-11-12" }, { "block": "valuation, market cap, ownership", "source": "yahoo_key_stats snapshot", "as_of": "2026-11-12" }, { "block": "financials", "source": "financials (Yahoo)", "as_of": "2026-06-30" }, { "block": "plans, resolutions", "source": "published entries-*.json + track-record.json", "as_of": "2026-11-12" }, { "block": "insiders", "source": "insider_trades (SEDI filings)", "as_of": "2026-11-12" }, { "block": "splits", "source": "003-splits.md interim table (008 \u00a74.2 pending)", "as_of": "2026-11-05" }, { "block": "sector condition", "source": "conditions-2026-11-05.json", "as_of": "2026-11-05" }, { "block": "Superstock score", "source": "superstock_checks + superstock.json", "as_of": "2026-11-12" } ] }