[{"data":1,"prerenderedAt":6394},["ShallowReactive",2],{"company-overview-LULU":3},{"company_profile":4,"ohlc":15,"spy":4303,"trading_signals":5579,"company_actions":5721,"filings_8k":6035,"report_history":6393,"insider_summary":6393,"filings_summary":6393,"financials_summary":6393,"institutional_summary":6393,"seo_links":6393},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"LULU","Lululemon Athletica Inc.","NASDAQ","XNGS","Consumer Cyclical","Apparel Retail",38000,"https://corporate.lululemon.com","\"Lululemon Athletica Inc. is a renowned athletic apparel company that specializes in designing and retailing premium, technical athletic clothes. Originating in Vancouver, Canada, Lululemon has cultivated a brand that is synonymous with high-quality performance wear, catering primarily to athletic activities such as yoga, running, and other fitness pursuits. The company's innovative approach to fabric technology, fit, and functionality has made it a favorite among fitness enthusiasts and casual wearers alike.","",[16,22,28,34,40,46,52,58,64,70,76,82,87,93,99,105,111,116,122,128,133,139,145,150,156,161,167,173,179,185,191,196,201,207,213,219,225,229,233,239,245,251,257,263,268,274,280,285,291,297,303,309,314,319,325,330,335,341,347,353,359,364,370,375,381,387,393,399,403,409,413,417,423,429,434,440,445,451,456,462,468,474,479,484,489,494,499,504,509,514,519,523,528,534,540,545,551,557,563,569,575,581,587,592,598,604,610,616,621,627,632,638,644,650,656,662,668,674,680,685,691,697,703,709,715,720,725,731,737,743,749,755,761,767,773,777,781,787,793,799,804,810,816,822,828,834,840,846,852,858,864,870,876,882,888,893,899,905,911,917,923,929,935,940,946,952,958,964,970,976,982,988,994,1000,1006,1012,1018,1024,1029,1035,1041,1047,1053,1059,1065,1071,1077,1083,1089,1094,1100,1106,1111,1117,1123,1129,1134,1139,1145,1151,1157,1163,1169,1174,1180,1186,1192,1198,1203,1208,1214,1220,1226,1232,1238,1244,1249,1255,1261,1267,1271,1277,1283,1289,1295,1301,1305,1311,1316,1320,1326,1331,1337,1343,1349,1355,1359,1364,1370,1376,1382,1387,1392,1398,1404,1407,1413,1419,1425,1430,1436,1441,1446,1452,1457,1463,1468,1474,1479,1483,1488,1493,1499,1505,1511,1517,1523,1529,1534,1539,1544,1550,1556,1562,1567,1573,1579,1585,1591,1596,1601,1607,1613,1619,1625,1631,1636,1640,1646,1652,1658,1664,1670,1676,1682,1688,1694,1700,1706,1712,1718,1724,1729,1735,1741,1747,1753,1759,1763,1768,1774,1780,1786,1791,1797,1803,1809,1815,1821,1826,1832,1838,1844,1850,1856,1862,1868,1874,1880,1886,1892,1897,1903,1909,1915,1921,1927,1933,1939,1945,1951,1956,1962,1968,1974,1980,1986,1992,1998,2004,2009,2015,2021,2026,2031,2036,2042,2048,2054,2060,2066,2072,2077,2083,2089,2095,2101,2107,2113,2119,2125,2131,2137,2143,2149,2154,2160,2166,2172,2178,2184,2190,2196,2202,2208,2214,2220,2226,2232,2238,2244,2250,2256,2262,2268,2274,2280,2286,2292,2298,2304,2309,2315,2321,2327,2331,2337,2343,2349,2355,2361,2367,2373,2379,2385,2391,2397,2403,2409,2415,2421,2427,2433,2439,2445,2451,2457,2462,2468,2474,2479,2485,2491,2497,2503,2509,2515,2521,2527,2532,2538,2544,2550,2556,2562,2568,2573,2579,2585,2591,2596,2602,2608,2614,2620,2625,2629,2635,2641,2646,2652,2658,2664,2670,2676,2681,2687,2691,2696,2701,2707,2713,2719,2723,2729,2735,2741,2747,2753,2759,2765,2771,2777,2783,2789,2793,2799,2805,2811,2817,2823,2829,2835,2841,2847,2853,2859,2865,2871,2876,2882,2887,2893,2899,2905,2911,2917,2923,2929,2935,2941,2947,2953,2959,2965,2971,2977,2982,2988,2993,2999,3004,3009,3014,3020,3026,3032,3038,3043,3049,3055,3061,3065,3071,3077,3083,3087,3091,3097,3103,3109,3114,3120,3126,3132,3138,3144,3149,3155,3161,3167,3173,3178,3184,3189,3195,3200,3206,3212,3217,3223,3229,3235,3241,3247,3253,3259,3265,3270,3275,3281,3286,3291,3297,3301,3307,3313,3319,3325,3331,3336,3342,3347,3353,3359,3364,3369,3374,3380,3385,3391,3397,3403,3409,3415,3421,3426,3431,3437,3442,3448,3454,3458,3463,3469,3474,3480,3486,3492,3498,3504,3510,3515,3520,3526,3532,3537,3543,3548,3554,3560,3566,3572,3578,3583,3588,3594,3600,3606,3612,3618,3623,3629,3633,3638,3644,3649,3655,3660,3666,3672,3678,3684,3690,3696,3701,3707,3713,3719,3724,3730,3736,3742,3748,3754,3760,3766,3772,3778,3783,3789,3795,3801,3806,3811,3817,3823,3828,3833,3839,3845,3851,3856,3862,3868,3874,3880,3886,3892,3898,3904,3910,3916,3922,3928,3934,3940,3946,3951,3957,3963,3969,3975,3980,3986,3992,3997,4003,4008,4014,4020,4024,4030,4036,4042,4047,4053,4059,4065,4071,4077,4083,4089,4095,4101,4107,4112,4117,4123,4129,4135,4141,4147,4152,4157,4162,4168,4174,4179,4185,4191,4197,4202,4207,4213,4217,4221,4227,4233,4238,4242,4247,4252,4257,4262,4268,4274,4280,4286,4292,4297],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",99.65,100.92,97.14,98.06,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",97.22,99.92,95.35,99.39,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",99.07,99.23,95.89,95.98,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",99.56,100.04,96.83,98.37,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",99.28,102.18,99.25,100.3,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",97.28,99.03,96.8,98.97,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",98.71,99.62,95.67,96.88,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",101.9,102,97.55,99.72,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",100.58,103.75,100.18,103.19,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-04",98.15,103.16,97.99,100.61,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-03",121.15,122.6,117.89,121.77,{"symbol":5,"time":83,"open":84,"high":85,"low":84,"close":86},"2026-09-02",118.55,122.21,120.07,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",118.06,122.67,117.25,118,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",119,124.47,118.2,120.26,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-28",116.64,121.2,116.35,120.81,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",116.43,118.5,114.9,115,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":103},"2026-08-26",118.18,118.7,115.87,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-25",118.62,119.55,117.12,118.33,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-24",122.22,123.49,120.31,122.78,{"symbol":5,"time":129,"open":130,"high":131,"low":130,"close":132},"2026-08-21",116.9,121.66,121.07,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-20",117.17,117.85,114.69,115.69,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-19",119.03,121.34,119.01,119.45,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":143},"2026-08-18",116.98,122.05,115.61,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-17",118.48,119.33,114.91,115.74,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":119},"2026-08-14",119.1,120.23,117.95,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-13",122.27,122.88,118.77,119.56,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-12",124.87,124.95,120.7,120.87,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-11",125.5,126.48,123.6,125.61,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-10",128.75,128.76,125.02,127.8,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-07",124.54,128.86,124,128.58,{"symbol":5,"time":192,"open":79,"high":193,"low":194,"close":195},"2026-08-06",125.92,122.01,124.73,{"symbol":5,"time":197,"open":198,"high":199,"low":79,"close":200},"2026-08-05",123.94,124.82,123.51,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-04",121.75,124.61,120.86,123.03,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-03",122.18,124.38,120.54,123.67,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-07-31",120.4,121,117.87,118.87,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-30",117.53,119.69,115.11,119.48,{"symbol":5,"time":226,"open":227,"high":172,"low":228,"close":141},"2026-07-29",118.8,118.04,{"symbol":5,"time":230,"open":95,"high":231,"low":152,"close":232},"2026-07-28",121.88,120.32,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-27",117.59,118.37,115.76,117.83,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-24",111.3,115.7,110.55,114.28,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-23",111.21,112.14,109.2,110.63,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-22",116.1,116.56,112.43,113.37,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-21",113.88,116.95,113.39,116.63,{"symbol":5,"time":264,"open":265,"high":266,"low":110,"close":267},"2026-07-20",116.23,117.81,116.67,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-17",118.01,119.05,115.66,116.33,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-16",115.07,119.9,114.34,118.79,{"symbol":5,"time":281,"open":92,"high":282,"low":283,"close":284},"2026-07-15",120.49,116.57,117.42,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-14",119.89,120.02,115.86,117.32,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-13",119.25,122,119.24,120.3,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-10",118.26,121.41,117.16,119.26,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-09",113,116.69,111.31,116.51,{"symbol":5,"time":310,"open":305,"high":311,"low":312,"close":313},"2026-07-08",115.4,110.9,113.62,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":276},"2026-07-07",117.36,118.81,113.5,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-06",116.34,117.67,112.92,115.64,{"symbol":5,"time":326,"open":327,"high":328,"low":327,"close":329},"2026-07-02",116.4,119.83,118.43,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":327},"2026-07-01",115.31,116.92,114,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-06-30",113.08,114.2,111.25,114.18,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-29",117.21,117.8,112.8,114.29,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-26",112,117.65,111.36,117.57,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-25",112.93,114.16,110.56,112.06,{"symbol":5,"time":360,"open":312,"high":361,"low":362,"close":363},"2026-06-24",113.4,110.17,113.09,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-23",105.48,109.93,105.21,108.92,{"symbol":5,"time":371,"open":372,"high":372,"low":373,"close":374},"2026-06-22",111.38,104.44,105.43,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-18",111.5,113.7,110.27,111.77,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-17",115.93,118.85,111.7,111.76,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-16",115.73,118.65,115.3,115.5,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-15",119.21,120.53,115.92,116.21,{"symbol":5,"time":400,"open":401,"high":402,"low":108,"close":165},"2026-06-12",121.99,122.61,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-11",118.57,121.89,115.88,121.84,{"symbol":5,"time":410,"open":144,"high":210,"low":411,"close":412},"2026-06-10",118.02,118.93,{"symbol":5,"time":414,"open":301,"high":415,"low":237,"close":416},"2026-06-09",121.9,121.36,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-08",114.37,118.03,113.9,117.55,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-05",110.43,116.76,109.36,114.23,{"symbol":5,"time":430,"open":431,"high":432,"low":212,"close":433},"2026-06-04",128.6,129,124.92,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-03",124.9,126.16,123.45,126.03,{"symbol":5,"time":441,"open":442,"high":442,"low":443,"close":444},"2026-06-02",131.11,126.41,126.47,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-01",132.34,134.38,131.13,132.09,{"symbol":5,"time":452,"open":449,"high":453,"low":454,"close":455},"2026-05-29",132.42,129.06,131.18,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-05-28",129.97,131.82,127.11,131.33,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-05-27",131.96,136.14,130.53,131.04,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-05-26",128.3,129.01,125.21,127.35,{"symbol":5,"time":475,"open":476,"high":477,"low":436,"close":478},"2026-05-22",127.26,127.94,127.18,{"symbol":5,"time":480,"open":481,"high":482,"low":102,"close":483},"2026-05-21",124.56,127.04,126.76,{"symbol":5,"time":485,"open":486,"high":487,"low":262,"close":488},"2026-05-20",118.53,125.31,125.19,{"symbol":5,"time":490,"open":491,"high":492,"low":89,"close":493},"2026-05-19",120.89,121.25,119.22,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":98},"2026-05-18",118.71,121.8,118.38,{"symbol":5,"time":500,"open":171,"high":501,"low":502,"close":503},"2026-05-15",122.5,119.06,119.14,{"symbol":5,"time":505,"open":506,"high":164,"low":507,"close":508},"2026-05-14",122.19,120.51,121.06,{"symbol":5,"time":510,"open":511,"high":512,"low":78,"close":513},"2026-05-13",124.34,124.6,121.21,{"symbol":5,"time":515,"open":516,"high":517,"low":200,"close":518},"2026-05-12",126.26,126.34,125.13,{"symbol":5,"time":520,"open":521,"high":521,"low":522,"close":517},"2026-05-11",130.69,126.1,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":455},"2026-05-08",133.12,133.72,131.07,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-07",133.14,135.17,132.19,133.59,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-06",131.9,132.51,129.61,132.04,{"symbol":5,"time":541,"open":542,"high":543,"low":184,"close":544},"2026-05-05",129.66,131.25,130.21,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-04",133.56,133.97,128.93,128.98,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-01",137.87,139.2,133.55,133.58,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-04-30",137.91,139.94,136.9,137.7,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-04-29",141.5,141.73,136.91,138.16,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-04-28",146.97,148.67,142.23,142.39,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-04-27",143.84,148.69,143.77,146.94,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-24",141.88,145.39,141.78,143.8,{"symbol":5,"time":588,"open":589,"high":589,"low":590,"close":591},"2026-04-23",152.08,141.33,141.66,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-22",167.61,168.2,161.21,163.45,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-21",167.5,170.2,165.61,166.7,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-20",164.84,167.43,164.7,166.81,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-17",165.25,168.95,165,167.28,{"symbol":5,"time":617,"open":618,"high":607,"low":619,"close":620},"2026-04-16",164.71,162.21,162.92,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-15",161.32,164.21,160.35,162.74,{"symbol":5,"time":628,"open":629,"high":624,"low":630,"close":631},"2026-04-14",162.58,158.47,160.6,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-13",162.2,163.94,156.55,162.56,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-10",166.79,167.95,162.8,163.86,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-09",157.43,166.8,157.31,166.51,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-08",160.23,163.16,158.17,158.86,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-07",154.3,155.24,151.71,153.67,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-06",155.32,157.25,153.63,156.18,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-02",155.17,159.45,152.85,155.72,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-01",150.93,161,150.8,158.81,{"symbol":5,"time":681,"open":682,"high":661,"low":683,"close":684},"2026-03-31",148.41,148,153.1,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-03-30",145.92,148.85,145.37,145.83,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-03-27",150.36,150.52,143.96,145.85,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-26",157.99,160.1,151.23,151.39,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-25",162.6,163.63,156.83,158.72,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-24",164.25,166.54,160.29,160.95,{"symbol":5,"time":716,"open":717,"high":718,"low":705,"close":719},"2026-03-23",165.88,167.49,164.38,{"symbol":5,"time":721,"open":722,"high":723,"low":596,"close":724},"2026-03-20",165.16,166.69,162.82,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-19",163.04,167.7,161.33,165.57,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-18",158.04,169.4,156.81,165.39,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-17",161.45,164.03,158.87,159.27,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-16",157.5,161.59,156.78,159.91,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-13",159.05,159.49,156.64,157.78,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-12",161.76,163.03,157.95,158.19,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-11",167.38,168.38,162.73,162.79,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-10",169.76,171.34,166.34,166.43,{"symbol":5,"time":774,"open":775,"high":776,"low":597,"close":769},"2026-03-09",165.64,170.93,{"symbol":5,"time":778,"open":779,"high":779,"low":717,"close":780},"2026-03-06",171.77,170.13,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-05",172.98,174.4,170.07,173.18,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-04",173.56,175.45,172.14,173.21,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-03",171.73,175.46,168.54,174.27,{"symbol":5,"time":800,"open":801,"high":801,"low":802,"close":803},"2026-03-02",179.38,175.28,176.17,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-02-27",181.13,186.65,180.98,185.17,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-02-26",184.66,188.42,184,186.1,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-02-25",179.75,183.85,179.47,182.55,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-02-24",178.83,182,177.5,179.49,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-23",184.84,185.01,176.68,178.11,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-20",181.37,192.49,178.2,187.3,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-19",180.9,183.3,179.21,182.88,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-18",177.01,182.58,176,182.13,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-17",175.21,178.81,172.4,177.72,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-13",171.62,176.67,170.82,176.42,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-12",176.8,178.98,168.39,169.53,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-11",180.1,181.72,175.84,175.86,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-10",176.32,184.5,176.01,180.62,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-09",173,175.89,170.27,175.68,{"symbol":5,"time":889,"open":890,"high":891,"low":890,"close":892},"2026-02-06",170,175.43,172.85,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-05",177.05,178.88,169.43,170.09,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-04",173.11,178.17,172.44,178,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-03",176.5,179.92,171.33,171.57,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-02",174.87,181.56,173.95,179.08,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-01-30",173.76,175.4,171.25,174.5,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-01-29",179.62,180,171.3,172.54,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-01-28",186.52,187.49,179.2,180.35,{"symbol":5,"time":936,"open":937,"high":837,"low":938,"close":939},"2026-01-27",192,186.18,186.39,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-26",191.01,195.74,189.16,192.79,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-23",192.71,194.89,191,191.07,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-22",190.91,196.28,190.87,194.66,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-21",188.91,193.29,186.9,189.84,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-20",198.41,201.29,188.55,188.76,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-16",204.39,205.07,201.5,201.87,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-15",203.46,205.84,201,205.01,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-14",211.33,215,202.18,203.14,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-13",208.9,214.15,208.37,211.9,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-12",203.3,211.42,202,209.04,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-09",213,213.63,200.45,203.9,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-08",209.75,217.22,209.46,212.17,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-07",215.85,216.75,209.37,211.72,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-06",212.4,216.46,209.99,215.88,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1020},"2026-01-05",211.44,216.45,211.07,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-02",209.22,212.08,208.56,210.81,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2025-12-31",210.91,211.36,207.69,207.81,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2025-12-30",212.51,213.18,210.47,210.67,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-29",208,212.9,207.02,212.54,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-26",210,211,207.86,208.97,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-24",213.22,214.19,210.25,210.4,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-23",211.11,213.37,209.25,212.68,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-22",209.43,213.72,207.99,212.37,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-19",214.99,217.26,207.38,209.45,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-18",223.89,225.98,215.05,215.11,{"symbol":5,"time":1090,"open":1091,"high":1082,"low":1092,"close":1093},"2025-12-17",206.43,201.01,207.87,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-16",208.81,209.21,203.27,206.74,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-15",203.23,208.3,198.54,206.29,{"symbol":5,"time":1107,"open":1108,"high":1061,"low":1109,"close":1110},"2025-12-12",204.58,202.11,204.97,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-11",183.44,188.5,182.04,187.01,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-10",181.64,188.22,181.5,187.62,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-09",182.8,183.59,180.7,182.28,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":926,"close":1133},"2025-12-08",190.53,191.28,183.04,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1136,"close":1138},"2025-12-05",184.62,191.85,190.01,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-04",182.71,184.9,179.59,183.6,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-03",182.66,185.07,178.9,182.3,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-02",183.35,184.41,181.21,182.4,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-01",181.19,184.94,180.25,182.41,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-11-28",185,186.69,183.5,184.18,{"symbol":5,"time":1170,"open":904,"high":1171,"low":1172,"close":1173},"2025-11-26",183.69,177.79,181.94,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-25",171.55,179.17,171.5,177.51,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-11-24",168.32,172.39,166.23,169.67,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-21",165.21,170.18,163.47,168.18,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-20",166.13,170.5,164.51,164.69,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":597,"close":1202},"2025-11-19",164.67,169.1,166.06,{"symbol":5,"time":1204,"open":629,"high":1205,"low":1206,"close":1207},"2025-11-18",164.97,160.97,163.97,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-17",168.62,168.73,162.76,164.16,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-14",165.82,171.78,165.38,170.68,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-13",170.4,173.23,169,169.66,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-12",171.59,172.48,169.88,170.9,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-11",170.19,172.26,168.89,169.81,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-10",167.8,171.23,165.35,170.35,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1194},"2025-11-07",162.5,167.12,161.7,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-06",167.41,168.9,161.87,163.55,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-05",161.23,169.74,161.1,167.59,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-04",164.08,164.85,160.46,160.66,{"symbol":5,"time":1268,"open":601,"high":601,"low":1269,"close":1270},"2025-11-03",164.29,165.47,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-10-31",168.4,171.46,166.57,170.54,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-30",168,172.21,166.78,168.02,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-29",178.71,178.99,169.77,170.3,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-10-28",181.4,181.52,175.18,179.98,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-27",186.43,186.91,181.33,181.39,{"symbol":5,"time":1302,"open":1303,"high":1300,"low":1304,"close":902},"2025-10-24",180.48,177.26,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-23",178.55,180.59,177.52,179.06,{"symbol":5,"time":1312,"open":1313,"high":1121,"low":1314,"close":1315},"2025-10-22",181.45,175.9,178.29,{"symbol":5,"time":1317,"open":786,"high":1318,"low":1319,"close":1300},"2025-10-21",183.05,172.93,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-20",171.28,176.47,170.92,172.43,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1251},"2025-10-17",162.98,167.87,162.85,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-16",166.38,166.89,161.8,164.62,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-15",169.6,171,166.53,167.1,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-14",167.47,171.35,165.53,169.13,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-13",169.19,170.75,164.23,169.85,{"symbol":5,"time":1356,"open":1357,"high":832,"low":1341,"close":1358},"2025-10-10",174.19,167.51,{"symbol":5,"time":1360,"open":1361,"high":1149,"low":1362,"close":1363},"2025-10-09",175.11,172.7,173.48,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-08",173.45,176.34,171.88,174.82,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-10-07",174.74,177,172.15,173.17,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-10-06",174.47,177.19,172.3,174.12,{"symbol":5,"time":1383,"open":833,"high":1384,"low":1385,"close":1386},"2025-10-03",179.11,175.52,175.59,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":838},"2025-10-02",177.08,180.63,175,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-01",178.25,181.57,175.95,177.57,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-09-30",178.53,180.09,176.49,177.93,{"symbol":5,"time":1405,"open":857,"high":1406,"low":880,"close":1384},"2025-09-29",179.4,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-09-26",172.2,176.71,171.51,176.3,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-09-25",177.11,177.82,171.01,172.01,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-24",173.26,179.56,171.8,179.22,{"symbol":5,"time":1426,"open":1427,"high":803,"low":1428,"close":1429},"2025-09-23",172.22,171.58,173.33,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-22",169.3,174.18,165.1,173.41,{"symbol":5,"time":1437,"open":1438,"high":1231,"low":1439,"close":1440},"2025-09-19",169.7,167.53,169.62,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":769},"2025-09-18",169.02,170.72,166.52,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-17",162.34,165.69,162.22,163.48,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1448},"2025-09-16",160,163.64,159.75,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-15",160.73,162.17,159.25,159.98,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1456,"close":1467},"2025-09-12",165.26,165.93,159.87,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-11",163.96,168.59,163.34,165.78,{"symbol":5,"time":1475,"open":608,"high":1476,"low":1477,"close":1478},"2025-09-10",167.35,163.2,163.9,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":719,"close":1449},"2025-09-09",167.83,169.15,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":642,"close":1487},"2025-09-08",167.76,169.61,168.1,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1240},"2025-09-05",165.14,176.18,163.98,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-04",200.9,206.64,197.67,206.09,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-03",201.3,203.01,197.61,198.53,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-02",199.81,201.27,195.58,200.21,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-08-29",204.62,205.8,200.71,202.2,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-08-28",206.05,206.61,202.38,205.08,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-08-27",203.8,207.67,203.5,205.57,{"symbol":5,"time":1530,"open":1531,"high":972,"low":1532,"close":1533},"2025-08-26",204.36,200.5,202.53,{"symbol":5,"time":1535,"open":1536,"high":1049,"low":1537,"close":1538},"2025-08-25",206.7,202.37,202.44,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1541,"close":1543},"2025-08-22",198.5,208.13,207.59,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-21",196.91,198.48,195.2,198.18,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-20",197.68,200.3,195.31,198.12,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-19",204.7,205.89,196.52,197.66,{"symbol":5,"time":1563,"open":1564,"high":1099,"low":1565,"close":1566},"2025-08-18",200.34,200.31,203.62,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-15",200.78,201.14,196.4,198.46,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-14",196.9,197.02,192.35,195.19,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-13",195.61,200.83,192.85,200.49,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-12",188.16,193.15,186.76,192.93,{"symbol":5,"time":1592,"open":1593,"high":937,"low":1594,"close":1595},"2025-08-11",189.13,185.95,186.44,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":931,"close":1600},"2025-08-08",191.08,191.25,189.43,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-07",197.7,198.1,189.77,191.14,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-06",195.65,198.15,194.85,196.51,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-05",195.48,197.82,194.64,195.07,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-04",195.08,197.49,192.81,196.45,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-01",199.94,200,191.44,193.33,{"symbol":5,"time":1632,"open":1633,"high":1496,"low":1634,"close":1635},"2025-07-31",203.97,200.24,200.53,{"symbol":5,"time":1637,"open":1638,"high":991,"low":1559,"close":1639},"2025-07-30",214,206.47,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-07-29",216,219.12,213.88,214.04,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-07-28",220.32,220.7,216.33,216.59,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-07-25",220.25,220.51,216.49,219.43,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-07-24",223.41,225.31,218.45,218.69,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-23",225,226.24,222.87,224.03,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-22",221.77,225.45,221.09,223.93,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-21",229.97,230.5,222.65,223.21,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-18",232.79,233,228.07,229.77,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-17",227,233.75,226.93,233.31,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-16",224.15,227.66,222.46,226.11,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-15",229.19,230.54,222.06,222.19,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-14",235.61,236.19,228.75,228.89,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-11",237.04,238.45,235.53,236.51,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-07-10",237.77,241.84,234.65,238.52,{"symbol":5,"time":1725,"open":1726,"high":1726,"low":1727,"close":1728},"2025-07-09",239.27,232.09,235.89,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-08",237.58,239.79,235,238.54,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-07",245.9,247,235.3,237.57,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-03",247.4,249.97,246,247.68,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-07-02",245.66,252.24,236.32,246.3,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-07-01",237.23,247.78,237,245.12,{"symbol":5,"time":1760,"open":1751,"high":1761,"low":1762,"close":1731},"2025-06-30",238.09,233.85,{"symbol":5,"time":1764,"open":1733,"high":1765,"low":1766,"close":1767},"2025-06-27",237.2,231.5,235.02,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-06-26",232.46,232.92,227.6,231.58,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-06-25",234.52,234.9,229.35,231.52,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-06-24",227.81,233.49,227.55,232.93,{"symbol":5,"time":1787,"open":1788,"high":1690,"low":1789,"close":1790},"2025-06-23",226.73,219.97,225.56,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-20",230.7,231.3,227.12,227.47,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-06-18",235.41,235.69,228.45,228.65,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-17",240.82,241.3,234.59,235.2,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-16",241.62,242.06,238.26,241.29,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-13",244.58,248.25,238.25,239.11,{"symbol":5,"time":1822,"open":1823,"high":1823,"low":1824,"close":1825},"2025-06-12",251.8,246.56,247.03,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-11",260.86,261.3,251.52,252.28,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-06-10",260,262.16,257.4,258.5,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-09",266.54,266.95,259,259.04,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-06",271.18,275.6,262.09,265.27,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-05",335.11,338.49,329.6,330.78,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-04",333.53,339.15,333.39,335.19,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-03",328.55,340.25,324.71,334.91,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-02",315.13,323.5,313.14,322.95,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-05-30",314.37,317.74,311.32,316.67,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-29",321.32,322.94,316.05,317.09,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-05-28",321.2,321.33,315.68,315.75,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1888},"2025-05-27",315,322,312.77,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-23",312.53,315.4,309.79,310.76,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-22",320.5,321.83,317.23,320.46,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-21",322.11,326.43,317.36,317.56,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-20",323.2,330.49,322.51,327.17,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-19",316.26,326.73,316,323.7,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-16",320,325.44,317.33,321.44,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-15",313.86,319.41,312.35,318.96,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-14",310.78,319.07,309.81,315.84,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-13",308.72,311.84,304.87,310.61,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1953,"close":1955},"2025-05-12",297.98,309.82,304.2,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-09",283.26,284,279.58,279.77,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-08",279.8,286.26,277.38,282.43,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-05-07",273.52,277.13,271.92,275.69,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-06",274.2,275.05,269.57,270.8,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-05",276.42,281.44,276.15,278.55,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-02",273.93,279.44,272.81,277.36,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-01",271.34,274.33,268.36,268.6,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-30",265.71,271.27,259.33,270.77,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2001},"2025-04-29",267.96,272,266.06,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-28",268.34,270.71,265.85,268.52,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-25",267.95,269.63,265.48,267.9,{"symbol":5,"time":2022,"open":2023,"high":2007,"low":2024,"close":2025},"2025-04-24",267.82,261.26,270.64,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2013},"2025-04-23",271.8,277.3,263.68,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2033,"close":2035},"2025-04-22",257.12,267.1,261.71,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-21",249.34,254.03,245.6,253.91,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-17",249.35,252.23,248,251.08,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-16",253.38,256.94,246.89,249.37,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-15",260.09,263.6,252.98,255.64,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-14",264.78,265.88,254.58,259.76,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-11",256.43,263.85,249.07,261.03,{"symbol":5,"time":2073,"open":2074,"high":2074,"low":2075,"close":2076},"2025-04-10",262.89,247.92,256.62,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-04-09",244.01,287.21,242.45,273.84,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-04-08",269.41,270.41,243.74,247.61,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-04-07",255.72,273.65,246.44,265,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-04-04",242,271.75,234.84,263.7,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-04-03",243.98,256.88,243.05,255.65,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-04-02",277.75,287.95,276.51,282.75,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-04-01",282.23,283.64,277.45,279.63,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-03-31",286.14,291.76,280.83,283.06,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-03-28",301.05,304,287.5,293.06,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-03-27",334.25,348.5,334.07,341.53,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-03-26",336.76,340.77,332.42,337.79,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-03-25",342.5,346.72,334.74,337.35,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2151,"close":2153},"2025-03-24",324.81,336.36,334.96,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-03-21",317.64,324.38,311,322.62,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-03-20",327.05,333.01,323.3,324.45,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-03-19",319.45,330.81,318.56,329.57,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-03-18",325.89,326,319.22,323.07,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-03-17",314.27,330.42,313.5,327.09,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-03-14",313.4,316.98,308.66,311.03,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-03-13",316.09,317.25,304.77,309.68,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-03-12",322.99,324.8,315.67,316.49,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-03-11",333.7,333.94,317.71,319.42,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-03-10",337.57,342.61,330.72,333.77,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-03-07",347.13,347.74,332.76,344.36,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-03-06",348.68,363.88,345,347.94,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-03-05",344.13,350.8,340.84,349.53,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-03-04",342.62,349.56,330.3,345.29,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-03-03",365.8,367.01,345.52,347.81,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-02-28",358.68,366.54,358,365.61,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-02-27",364.64,371.75,359.31,362.16,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-26",366.33,372.66,363.08,366.03,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-25",366.41,370.25,359.19,366.72,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-02-24",364,372.41,360,368.22,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-21",366,366.99,354.29,358.97,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-20",367.21,369.53,359.1,365.82,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-19",370.11,374.41,362.87,367.22,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-18",365.68,372.94,354.05,372.44,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-02-14",393.52,393.54,365.62,366.68,{"symbol":5,"time":2305,"open":2306,"high":2306,"low":2307,"close":2308},"2025-02-13",400.01,390.03,390.85,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-02-12",392.95,399.78,390.3,395.16,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-02-11",398.17,403.21,397.13,397.63,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-02-10",398.1,401.07,387.28,399.71,{"symbol":5,"time":2328,"open":2329,"high":2329,"low":2330,"close":2323},"2025-02-07",414.14,396.74,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-02-06",416.25,417.12,407.74,411.83,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-02-05",415.98,417,411.07,412.8,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-02-04",409.24,417.91,408.43,415.9,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-02-03",404.5,413.14,399.48,410.29,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-01-31",419.11,422.87,412,414.2,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-01-30",415,423.32,413.51,421.16,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-01-29",410.38,413.55,407.6,411.16,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-01-28",404.39,416,403.24,409.42,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-27",395.48,408.12,394.5,402.9,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-01-24",390.12,400.79,385.73,400.03,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2025-01-23",383.45,389.5,379.31,387.85,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2025-01-22",371.99,383.38,370,382.82,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2025-01-21",375.94,377.73,367.2,372.81,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2025-01-17",378.27,378.53,373.04,373.7,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2025-01-16",377.67,377.86,367.15,370.99,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2025-01-15",391.54,393.35,374.4,376.66,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2025-01-14",400,401.95,384.06,388.74,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2025-01-13",401.92,404.75,389.48,398.86,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2025-01-10",391.76,397.35,388.67,395.47,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2025-01-08",390,393.22,386.18,392.92,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2025-01-07",403.87,414.82,393.15,393.46,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2459,"close":2461},"2025-01-06",381.42,396.59,395.31,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2025-01-03",375.52,382.03,373.77,378.18,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2025-01-02",381.5,385.28,371.48,372.31,{"symbol":5,"time":2475,"open":2431,"high":2476,"low":2477,"close":2478},"2024-12-31",386.36,380.26,382.41,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-30",380.03,389.19,377.54,384.05,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-12-27",382,387.48,380.32,386.67,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-12-26",384.86,389.86,384.01,385.82,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-24",385.21,386.88,383.21,385.69,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-23",379.9,388.4,376.79,383.49,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-20",367.99,384.16,366.95,379.42,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-12-19",375,377.5,368.66,373.54,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-12-18",387,389.67,371.88,372.07,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2487,"close":2531},"2024-12-17",386.11,391.49,390.59,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-12-16",390.91,397.66,389.01,389.74,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-12-13",387.01,392.6,385,391.63,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-12-12",396.73,398.24,389.17,389.33,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-12-11",399.47,405.16,398.08,399.75,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-12-10",404,407.55,393,397.1,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-12-09",398.68,420.21,396.45,404.79,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2570,"close":2572},"2024-12-06",377,409.7,399.6,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-12-05",345.48,351.38,340.69,344.81,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-12-04",338.84,342.94,337.15,342.27,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-12-03",333.56,341.42,329.74,340.66,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":1906,"close":2595},"2024-12-02",322.91,337.3,334.4,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-11-29",321.93,324.16,318.47,320.66,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-11-27",319.82,322.85,316.41,319.52,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-11-26",325.4,326.22,318.24,318.84,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-11-25",319.46,328.71,318.86,326.72,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2622,"close":2624},"2024-11-22",315.14,327.67,317.11,{"symbol":5,"time":2626,"open":2627,"high":2201,"low":2628,"close":2622},"2024-11-21",306.19,304.44,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-11-20",298.74,309.17,298.67,308.31,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-11-19",305.17,307.79,298.2,301.85,{"symbol":5,"time":2642,"open":1895,"high":2643,"low":2644,"close":2645},"2024-11-18",322.43,307.89,309.53,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-11-15",330.62,331.32,319.76,320.01,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-11-14",328.68,334.58,324.53,330.26,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-11-13",323.71,334.35,321.74,328.3,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-11-12",317,322.25,314.12,320.9,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-11-11",310.63,320.7,308.62,318.46,{"symbol":5,"time":2677,"open":2678,"high":1925,"low":2679,"close":2680},"2024-11-08",315.02,308.44,308.53,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-11-07",316.54,323.01,312.31,315.3,{"symbol":5,"time":2688,"open":1929,"high":2689,"low":2690,"close":1872},"2024-11-06",321.69,310.3,{"symbol":5,"time":2692,"open":2666,"high":2693,"low":2694,"close":2695},"2024-11-05",320.24,316.19,319.23,{"symbol":5,"time":2697,"open":2698,"high":2643,"low":2699,"close":2700},"2024-11-04",320.25,316.71,318.13,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-11-01",299.85,322.36,297.76,321.17,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-10-31",302.7,303.71,294.2,297.9,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-10-30",303.46,308.8,301.5,303.85,{"symbol":5,"time":2720,"open":2721,"high":2721,"low":2718,"close":2722},"2024-10-29",307.49,304.82,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-10-28",306,310.16,304.59,307.54,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-10-25",302.81,313.09,302.51,304.15,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-10-24",295.4,299.22,294.62,298.99,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-10-23",297.14,297.53,290.71,293.14,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-10-22",298.24,304.49,296,298.88,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-10-21",291.43,299.16,291.31,297.74,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-10-18",283.55,291.79,282.15,291.63,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-10-17",294.41,295.64,283.62,283.71,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2776},"2024-10-16",287.34,295.36,286.71,294.21,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-10-15",286.42,292.45,285.27,287.48,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-10-14",278.5,287.19,272.9,286.76,{"symbol":5,"time":2790,"open":2787,"high":2791,"low":2007,"close":2792},"2024-10-11",279.05,278.25,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-10-10",273.67,274.49,268.16,273.58,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-10-09",277.84,278.57,272.1,274.12,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-10-08",271.09,279,268,276.59,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-10-07",270.65,273.57,264.2,272.48,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2024-10-04",267.77,274.66,267.12,270.38,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-10-03",258.48,262.82,256.5,262.56,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-10-02",264.8,265.68,259.75,260.53,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-10-01",267.67,269.61,261.75,266.45,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-09-30",278,281.33,271.1,271.35,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-09-27",273.22,283.66,272.01,280.01,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-09-26",269,270.73,265.73,268.82,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-09-25",263,264.03,257.61,259.74,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-09-24",266.69,271.76,262.78,263.55,{"symbol":5,"time":2872,"open":2861,"high":2873,"low":2874,"close":2875},"2024-09-23",264.11,259.53,259.8,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-09-20",270.75,270.76,261.05,262.61,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2879},"2024-09-19",275.98,281.18,269.44,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-09-18",269.58,274.64,266.55,270.2,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-09-17",266.9,270.44,264.64,268.41,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-09-16",266.99,267.45,260.26,265.3,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-09-13",261.01,268.78,260.91,266.76,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-09-12",254.02,260.39,253.97,260.14,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-09-11",248.05,255.69,243.37,255.2,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-09-10",249,249.38,244.88,247.18,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-09-09",253.89,258.18,247.1,248.59,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-09-06",262.13,265.9,250.65,253.84,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-09-05",255.84,257.77,252.5,253.7,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-09-04",254.24,257.49,251.76,255.51,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-09-03",258.26,261.77,251.75,258.08,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-08-30",269.06,270,249.1,259.47,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-08-29",261.86,263.35,258.28,259.01,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-08-28",266.68,267.83,255.29,258.83,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":1846},"2024-08-27",270.79,272.33,268.25,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-08-26",272.15,275.04,269.26,271.66,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2897,"close":2992},"2024-08-23",265.11,268.95,268.55,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-08-22",265.64,267.3,262.5,263.45,{"symbol":5,"time":3000,"open":2063,"high":3001,"low":3002,"close":3003},"2024-08-21",270.55,263.59,265.63,{"symbol":5,"time":3005,"open":1842,"high":3006,"low":3007,"close":3008},"2024-08-20",261.32,257.31,260.6,{"symbol":5,"time":3010,"open":3011,"high":2861,"low":3012,"close":3013},"2024-08-19",259.6,258.42,259.12,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-08-16",258.2,259.9,254.01,258.1,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-08-15",250.82,258.34,250.13,256.55,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-08-14",243,244.5,240.36,240.49,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-08-13",241.34,245.73,238.91,241.95,{"symbol":5,"time":3039,"open":3040,"high":1805,"low":3041,"close":3042},"2024-08-12",239.93,236.55,239.7,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-08-09",240.75,240.87,237.28,238.72,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-08-08",238.14,243.15,235.93,241.75,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-08-07",239.96,244.65,232.96,233.44,{"symbol":5,"time":3062,"open":1733,"high":3030,"low":3063,"close":3064},"2024-08-06",234,236.9,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-08-05",228.08,236.35,226.01,233.4,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-08-02",240,243.25,234.69,236,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-08-01",258.67,260.12,246.12,249.05,{"symbol":5,"time":3084,"open":3085,"high":2997,"low":3085,"close":3086},"2024-07-31",256,258.66,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":2946,"close":3085},"2024-07-30",258.3,259.39,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-07-29",256.39,260.46,251.95,259.03,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-07-26",250,257.26,246.99,253.5,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-07-25",260.98,262,245.59,247.32,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":2908,"close":3113},"2024-07-24",280.57,281,272.06,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-07-23",285.2,287.25,281.2,281.37,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-07-22",281.8,286.43,280.85,285,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-07-19",286.94,287,279.16,280.24,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-07-18",293.69,295.35,284.69,285.13,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-07-17",289.96,293.94,288.51,292.68,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":2122},"2024-07-16",284.66,291.87,282.04,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-07-15",289.5,290,282.58,283.72,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-07-12",292.81,296.38,287.78,291.06,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-07-11",289.4,295.5,288.39,289.2,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-07-10",288.79,290.21,283.49,288.08,{"symbol":5,"time":3174,"open":3175,"high":3175,"low":3176,"close":3177},"2024-07-09",293.7,288.11,289.87,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-07-08",300.42,301.91,293.51,294.03,{"symbol":5,"time":3185,"open":3186,"high":3186,"low":3187,"close":3188},"2024-07-05",303.14,296.8,298.14,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-07-03",301.67,302.59,299.02,300.32,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3191},"2024-07-02",300.45,304.39,299.68,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-07-01",300.73,302.58,295.49,302.36,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-06-28",302,303.25,296.21,298.7,{"symbol":5,"time":3213,"open":3214,"high":2679,"low":3215,"close":3216},"2024-06-27",304.16,303.19,308.3,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2024-06-26",308.78,309.88,304.37,304.81,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-06-25",312.34,317.21,307.69,309.07,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-06-24",312.29,316.53,311.74,312.28,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-06-21",311.27,313.45,309.1,311.82,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-06-20",314.38,314.66,310.22,310.77,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-06-18",312.12,315.5,311.52,313.23,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-06-17",304.28,313.22,303.75,312.91,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-06-14",305.12,308,303.16,306.01,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":2721},"2024-06-13",306.88,309.14,303.87,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":1943},"2024-06-12",321.89,321.95,307.88,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-06-11",315.39,319.7,314.77,318.04,{"symbol":5,"time":3282,"open":3244,"high":3283,"low":3284,"close":3285},"2024-06-10",322.03,314.01,318.26,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":1923,"close":3290},"2024-06-07",321.19,329.73,317.86,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-06-06",337.01,337.76,314.65,323.03,{"symbol":5,"time":3298,"open":3299,"high":3299,"low":2127,"close":3300},"2024-06-05",308.76,308.27,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-06-04",303.9,309.28,301.34,306.78,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-06-03",311.26,314.13,305.79,306.62,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3318},"2024-05-31",307.91,313.33,306.7,311.99,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-05-30",299.84,307.38,299,302.9,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-05-29",294,301.45,293.36,298.54,{"symbol":5,"time":3332,"open":2128,"high":3333,"low":3334,"close":3335},"2024-05-28",304.42,293.03,295.25,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-05-24",301.53,306.92,299.74,303.01,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3340},"2024-05-23",299.65,303.66,295.28,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-05-22",306.91,307.92,295.74,299.63,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2024-05-21",327.35,328.29,322.15,322.98,{"symbol":5,"time":3360,"open":3361,"high":3361,"low":3362,"close":3363},"2024-05-20",334.21,323.66,327.07,{"symbol":5,"time":3365,"open":3366,"high":3366,"low":3367,"close":3368},"2024-05-17",338.75,334.02,334.95,{"symbol":5,"time":3370,"open":3371,"high":3371,"low":3372,"close":3373},"2024-05-16",347.68,337.54,338.28,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-05-15",354.5,354.53,346.24,346.85,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3382,"close":3384},"2024-05-14",349.04,353.39,352.35,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-05-13",354.37,355.44,347,347.16,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-05-10",352.9,353.38,347.39,352.96,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2024-05-09",346.97,355.2,346.11,352.95,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2024-05-08",347.21,349.02,345.07,345.61,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-05-07",350.98,354.16,348.8,349.85,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-05-06",357,357.9,349.17,350.24,{"symbol":5,"time":3422,"open":3400,"high":3423,"low":3424,"close":3425},"2024-05-03",357.05,351.77,355.15,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":2229},"2024-05-02",356.34,357.29,348.51,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-05-01",358.05,360.45,351.67,354.4,{"symbol":5,"time":3438,"open":3439,"high":3439,"low":3440,"close":3441},"2024-04-30",362.59,358.62,360.6,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-04-29",357.89,366.98,357.02,363.96,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-04-26",359.43,367.59,359.39,364.7,{"symbol":5,"time":3455,"open":3456,"high":2270,"low":3457,"close":2272},"2024-04-25",363.19,356.67,{"symbol":5,"time":3459,"open":3460,"high":3460,"low":3461,"close":3462},"2024-04-24",368.36,361.22,364.59,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-04-23",362.17,366.19,359.33,364.68,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3471,"close":3473},"2024-04-22",354.68,364.63,361.79,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-04-19",346.96,353.1,346.39,352.47,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-04-18",346.5,352.1,344.31,347.51,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-04-17",342,346.45,341.24,344.86,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-04-16",334.03,341.11,330.61,338.98,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-04-15",340.99,343.82,334.53,334.76,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-04-12",345.47,346.9,336.04,336.13,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3485,"close":3514},"2024-04-11",350.59,352.05,349.92,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":2231,"close":3519},"2024-04-10",352.8,355.18,350.25,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-04-09",360.1,360.99,355.41,358.8,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-04-08",358.61,361.72,355.87,360.46,{"symbol":5,"time":3533,"open":3418,"high":3534,"low":3535,"close":3536},"2024-04-05",360.82,355.23,356.87,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2024-04-04",373,373.34,356.75,357.56,{"symbol":5,"time":3544,"open":3545,"high":2505,"low":3546,"close":3547},"2024-04-03",378.68,373.81,374.01,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-04-02",380,381.64,376.14,378.06,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2024-04-01",393.55,394,384.02,385.2,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-03-28",390.5,394.32,390.07,390.65,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2024-03-27",387.08,394.46,386.47,389.46,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-03-26",393.59,395.27,385.88,386.14,{"symbol":5,"time":3579,"open":3580,"high":3580,"low":3581,"close":3582},"2024-03-25",405.09,387.05,388.9,{"symbol":5,"time":3584,"open":2333,"high":3585,"low":3586,"close":3587},"2024-03-22",418.7,387.11,403.19,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-03-21",472,480.94,469,478.84,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-03-20",467.34,469.79,461.92,469.05,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-03-19",457.69,467.86,454.23,467.27,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-03-18",465.92,469.69,459.48,459.57,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-03-15",467.12,470.67,463.16,464.94,{"symbol":5,"time":3619,"open":3620,"high":3620,"low":3621,"close":3622},"2024-03-14",472.06,462.75,470.01,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2024-03-13",467.93,471.72,465.37,465.55,{"symbol":5,"time":3630,"open":3610,"high":3603,"low":3631,"close":3632},"2024-03-12",458.56,465.28,{"symbol":5,"time":3634,"open":3635,"high":3635,"low":3636,"close":3637},"2024-03-11",461.53,453.67,457.76,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2024-03-08",461.27,465.42,457.29,460.39,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3646,"close":3648},"2024-03-07",449.03,461,457.28,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-03-06",451.99,452.66,443.52,448.54,{"symbol":5,"time":3656,"open":3657,"high":3657,"low":3658,"close":3659},"2024-03-05",448.81,443.61,446.06,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2024-03-04",458.63,459.03,449.77,450.79,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2024-03-01",461.44,464.57,457.63,458.5,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2024-02-29",466.03,469.9,461.1,467.09,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2024-02-28",466.5,474.17,463.34,464.14,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2024-02-27",471.09,471.5,463.95,467.84,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2024-02-26",461.06,472.96,459.26,468.25,{"symbol":5,"time":3697,"open":3671,"high":3698,"low":3699,"close":3700},"2024-02-23",462.82,454.22,457.89,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2024-02-22",448.1,457.36,447.35,455.26,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2024-02-21",447.28,448.41,440.26,443.46,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-02-20",445.77,449.6,441.01,444.6,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3716},"2024-02-16",457.12,457.39,445.53,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-02-15",461.32,463.24,454.5,458.98,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2024-02-14",460.44,461.99,456.7,460.71,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2024-02-13",457.56,461.95,454,456.23,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2024-02-12",473.28,478,465.12,466.08,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2024-02-09",466.61,471.26,458.78,470.24,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2024-02-08",463.27,476.62,460.98,472.98,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2024-02-07",459.04,463.25,456.2,457.75,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2024-02-06",457.31,459.66,450.06,456.54,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2024-02-05",458.41,459.05,450.55,456.73,{"symbol":5,"time":3779,"open":3671,"high":3780,"low":3781,"close":3782},"2024-02-02",464.62,454.62,462.4,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2024-02-01",454.9,463.03,454.02,461.94,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2024-01-31",472.02,473.1,451.35,453.82,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2024-01-30",481.99,491.3,479.76,481.4,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3797},"2024-01-29",478.03,482.44,475.74,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3803},"2024-01-26",475,484.31,470.65,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2024-01-25",475.22,476.94,468.16,474.3,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2024-01-24",477,480.96,472.67,474.84,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3819},"2024-01-23",480.22,481.89,474.5,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3826},"2024-01-22",483,483.3,477.62,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2024-01-19",477.76,484.75,475.05,484.02,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2024-01-18",472.19,478.46,468.84,477.45,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2024-01-17",469.18,469.58,462.84,468.4,{"symbol":5,"time":3852,"open":3853,"high":3853,"low":3854,"close":3855},"2024-01-16",478.05,467.58,470.73,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2024-01-12",488.08,490.84,479.09,479.94,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2024-01-11",483.39,486.21,478.16,485.48,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3873},"2024-01-10",488,488.51,482.59,484.1,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2024-01-09",488.93,489.93,483.09,485.71,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2024-01-08",488.47,493.49,478.13,491.48,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2024-01-05",495.92,499.21,490.69,491.1,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2024-01-04",496.9,502,495.01,496,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2024-01-03",501.89,503.95,496.69,498.02,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2024-01-02",508.57,508.92,502.15,505.38,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-12-29",509.87,516.39,508.46,511.29,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-12-28",510.46,512.48,508.27,509.22,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-12-27",506,509.88,505.53,508.81,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-12-26",513.24,513.5,505.52,506.32,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-12-22",502.6,510.48,502.22,510,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-12-21",507.86,511.27,505.51,511.03,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3901,"close":3950},"2023-12-20",504.51,511.6,505.15,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-12-19",503.58,509.33,502.83,506.86,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-12-18",490.01,501.72,488.42,501.63,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-12-15",486.46,492.19,483.81,491.46,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-12-14",505.06,505.63,487.19,489.3,{"symbol":5,"time":3976,"open":3955,"high":3977,"low":3978,"close":3979},"2023-12-13",508.43,494.09,504.5,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3985},"2023-12-12",503,504.4,495.68,503.65,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3990,"close":3991},"2023-12-11",493.95,507.44,490,502.74,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":3657,"close":3996},"2023-12-08",455.88,493.8,489.64,{"symbol":5,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-12-07",460.67,466.63,460.6,464.67,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":4007,"close":3999},"2023-12-06",459.28,464.06,458.27,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-12-05",454.76,462.27,452.53,456.93,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-12-04",459.2,463.37,452.23,460.76,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4022,"close":3750},"2023-12-01",447.6,467.63,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-11-30",439.77,448.73,438.6,446.8,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-11-29",429.2,439.76,428.6,438.35,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-11-28",435.57,436.66,427.09,427.73,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4044,"close":4046},"2023-11-27",430.05,437.81,435.67,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-11-24",428.3,432.27,426.35,431.76,{"symbol":5,"time":4054,"open":4055,"high":4056,"low":4057,"close":4058},"2023-11-22",430.82,435.07,428.19,428.63,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":4063,"close":4064},"2023-11-21",426.65,431.92,425.75,430.37,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-11-20",423.89,429.59,422.78,428.58,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4076},"2023-11-17",425.22,425.67,421.04,422.44,{"symbol":5,"time":4078,"open":4079,"high":4080,"low":4081,"close":4082},"2023-11-16",430.67,431.5,416.55,420.28,{"symbol":5,"time":4084,"open":4085,"high":4086,"low":4087,"close":4088},"2023-11-15",433.09,437.06,431.45,432.19,{"symbol":5,"time":4090,"open":4091,"high":4092,"low":4093,"close":4094},"2023-11-14",422.66,431.1,421.69,430.33,{"symbol":5,"time":4096,"open":4097,"high":4098,"low":4099,"close":4100},"2023-11-13",410.48,418.61,409.8,416.98,{"symbol":5,"time":4102,"open":4103,"high":4104,"low":4105,"close":4106},"2023-11-10",407.51,413.9,404.89,413.67,{"symbol":5,"time":4108,"open":4109,"high":4109,"low":4110,"close":4111},"2023-11-09",410.75,404.69,406.58,{"symbol":5,"time":4113,"open":2363,"high":4114,"low":4115,"close":4116},"2023-11-08",415.15,409.32,409.64,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":4122},"2023-11-07",409.9,414.48,406,413.69,{"symbol":5,"time":4124,"open":4125,"high":4126,"low":4127,"close":4128},"2023-11-06",411.5,412.27,404.51,407.95,{"symbol":5,"time":4130,"open":4131,"high":4132,"low":4133,"close":4134},"2023-11-03",408.78,412.03,406.27,407.93,{"symbol":5,"time":4136,"open":4137,"high":4138,"low":4139,"close":4140},"2023-11-02",398.91,404.87,398.7,403.5,{"symbol":5,"time":4142,"open":4143,"high":4144,"low":4145,"close":4146},"2023-11-01",393.31,395.81,385.26,395.29,{"symbol":5,"time":4148,"open":4149,"high":4150,"low":2536,"close":4151},"2023-10-31",391.75,395.7,393.48,{"symbol":5,"time":4153,"open":4154,"high":4155,"low":4156,"close":4149},"2023-10-30",388.44,393.27,387.75,{"symbol":5,"time":4158,"open":2447,"high":4159,"low":4160,"close":4161},"2023-10-27",392.21,384.37,386.82,{"symbol":5,"time":4163,"open":4164,"high":4165,"low":4166,"close":4167},"2023-10-26",393.18,394.04,386,388.62,{"symbol":5,"time":4169,"open":4170,"high":4171,"low":4172,"close":4173},"2023-10-25",401,403.82,396.12,396.7,{"symbol":5,"time":4175,"open":4176,"high":4176,"low":4177,"close":4178},"2023-10-24",405.61,398.34,403.37,{"symbol":5,"time":4180,"open":4181,"high":4182,"low":4183,"close":4184},"2023-10-23",394.92,406.81,392.08,402.46,{"symbol":5,"time":4186,"open":4187,"high":4188,"low":4189,"close":4190},"2023-10-20",397.43,398.13,389,395.82,{"symbol":5,"time":4192,"open":4193,"high":4194,"low":4195,"close":4196},"2023-10-19",407.01,408.21,394.58,396.19,{"symbol":5,"time":4198,"open":4199,"high":4200,"low":4201,"close":4176},"2023-10-18",412.02,417.2,404.77,{"symbol":5,"time":4203,"open":2363,"high":4204,"low":4205,"close":4206},"2023-10-17",419.86,412.19,412.94,{"symbol":5,"time":4208,"open":4209,"high":4210,"low":4211,"close":4212},"2023-10-16",402.24,419.01,401.84,416.64,{"symbol":5,"time":4214,"open":2517,"high":4215,"low":2425,"close":4216},"2023-10-13",384.6,377.69,{"symbol":5,"time":4218,"open":4219,"high":4219,"low":2277,"close":4220},"2023-10-12",374.9,373.94,{"symbol":5,"time":4222,"open":4223,"high":4224,"low":4225,"close":4226},"2023-10-11",374,375.96,368.24,373.36,{"symbol":5,"time":4228,"open":4229,"high":4230,"low":4231,"close":4232},"2023-10-10",372.64,378.84,371.44,373.03,{"symbol":5,"time":4234,"open":4235,"high":4236,"low":4237,"close":4229},"2023-10-09",366.9,372.87,363.57,{"symbol":5,"time":4239,"open":2272,"high":4240,"low":4241,"close":2291},"2023-10-06",368.78,354.66,{"symbol":5,"time":4243,"open":4244,"high":4244,"low":4245,"close":4246},"2023-10-05",367.5,360.2,360.36,{"symbol":5,"time":4248,"open":4249,"high":4250,"low":2277,"close":4251},"2023-10-04",367.76,372,370.1,{"symbol":5,"time":4253,"open":4230,"high":4254,"low":4255,"close":4256},"2023-10-03",381.53,365.18,368.34,{"symbol":5,"time":4258,"open":4215,"high":4259,"low":4260,"close":4261},"2023-10-02",388.87,380.88,382.86,{"symbol":5,"time":4263,"open":4264,"high":4265,"low":4266,"close":4267},"2023-09-29",387.35,389.96,382.2,385.61,{"symbol":5,"time":4269,"open":4270,"high":4271,"low":4272,"close":4273},"2023-09-28",381.55,382.15,375.62,379,{"symbol":5,"time":4275,"open":4276,"high":4277,"low":4278,"close":4279},"2023-09-27",382.21,384.29,377.04,379.14,{"symbol":5,"time":4281,"open":4282,"high":4283,"low":4284,"close":4285},"2023-09-26",380.63,384.72,378.29,380.66,{"symbol":5,"time":4287,"open":4288,"high":4289,"low":4290,"close":4291},"2023-09-25",386.02,387.5,378.11,384.33,{"symbol":5,"time":4293,"open":4289,"high":4294,"low":4295,"close":4296},"2023-09-22",391.71,386.38,388.05,{"symbol":5,"time":4298,"open":4299,"high":4300,"low":4301,"close":4302},"2023-09-21",387.44,390.48,383.75,383.9,[4304,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4374,4379,4384,4389,4394,4399,4404,4407,4412,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4536,4541,4546,4551,4556,4561,4566,4570,4575,4579,4584,4589,4593,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4656,4661,4666,4670,4675,4680,4684,4689,4694,4699,4704,4709,4714,4719,4723,4728,4733,4738,4742,4746,4751,4756,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4810,4815,4820,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4924,4929,4934,4939,4944,4949,4954,4959,4964,4969,4974,4979,4984,4989,4994,4999,5004,5009,5014,5019,5024,5029,5034,5039,5043,5048,5053,5058,5063,5068,5073,5078,5082,5087,5091,5096,5101,5106,5111,5116,5121,5125,5128,5133,5138,5142,5146,5149,5153,5157,5162,5165,5170,5175,5180,5185,5189,5194,5199,5203,5207,5211,5216,5221,5226,5230,5235,5239,5244,5249,5254,5259,5264,5268,5273,5278,5283,5288,5293,5298,5303,5308,5312,5316,5321,5324,5329,5334,5339,5344,5348,5350,5354,5359,5364,5368,5373,5377,5382,5387,5392,5395,5400,5405,5410,5415,5418,5423,5428,5433,5437,5442,5446,5451,5455,5460,5465,5470,5475,5480,5485,5490,5494,5498,5502,5507,5512,5517,5522,5527,5532,5537,5542,5547,5551,5556,5561,5566,5571,5575],{"symbol":4305,"time":17,"open":4306,"high":4307,"low":4308,"close":4309},"SPY",761.31,762,757.97,761.69,{"symbol":4305,"time":23,"open":4311,"high":4312,"low":4313,"close":4314},763.15,763.57,759.96,762.6,{"symbol":4305,"time":29,"open":4316,"high":4317,"low":4318,"close":4319},759.5,761.67,749.6,754.05,{"symbol":4305,"time":35,"open":4321,"high":4322,"low":4323,"close":4324},760.12,760.35,756.15,757.39,{"symbol":4305,"time":41,"open":4326,"high":4327,"low":4328,"close":4329},759,763.52,757.93,760.88,{"symbol":4305,"time":47,"open":4331,"high":4332,"low":4333,"close":4334},764.72,766.38,763.6,764.29,{"symbol":4305,"time":53,"open":4336,"high":4337,"low":4338,"close":4339},758.03,760.11,756.64,757.83,{"symbol":4305,"time":59,"open":4341,"high":4342,"low":4343,"close":4344},764.08,764.47,760.94,762.4,{"symbol":4305,"time":65,"open":4346,"high":4347,"low":4348,"close":4349},769.07,769.7,765.14,765.96,{"symbol":4305,"time":71,"open":4351,"high":4352,"low":4353,"close":4354},772.01,772.87,769,770.19,{"symbol":4305,"time":77,"open":4356,"high":4357,"low":4358,"close":4359},767.9,774.03,767.45,773.17,{"symbol":4305,"time":83,"open":4361,"high":4362,"low":4363,"close":4364},762.45,766.43,761.73,765.16,{"symbol":4305,"time":88,"open":4366,"high":4367,"low":4368,"close":4369},762.01,764.67,759.48,761.78,{"symbol":4305,"time":94,"open":4371,"high":4372,"low":4331,"close":4373},767.33,768,767.05,{"symbol":4305,"time":100,"open":4375,"high":4376,"low":4377,"close":4378},771.76,775.3,768.31,769.35,{"symbol":4305,"time":106,"open":4380,"high":4381,"low":4382,"close":4383},768.5,772.36,767.16,771.1,{"symbol":4305,"time":112,"open":4385,"high":4386,"low":4387,"close":4388},764.73,767.35,763.93,766.08,{"symbol":4305,"time":117,"open":4390,"high":4391,"low":4392,"close":4393},766.16,766.78,763.05,765.91,{"symbol":4305,"time":123,"open":4395,"high":4396,"low":4397,"close":4398},764.78,765.22,762.08,763.47,{"symbol":4305,"time":129,"open":4400,"high":4401,"low":4402,"close":4403},766.05,767.85,764.17,765.72,{"symbol":4305,"time":134,"open":4349,"high":4405,"low":4406,"close":4314},768.15,762.04,{"symbol":4305,"time":140,"open":4408,"high":4409,"low":4410,"close":4411},770.36,772.47,768.1,769.06,{"symbol":4305,"time":146,"open":4413,"high":4414,"low":4415,"close":4358},768.7,769.5,766.92,{"symbol":4305,"time":151,"open":4417,"high":4418,"low":4419,"close":4420},776.18,776.78,772.51,772.67,{"symbol":4305,"time":157,"open":4422,"high":4423,"low":4424,"close":4425},778.54,778.8,775.43,776.34,{"symbol":4305,"time":162,"open":4427,"high":4428,"low":4429,"close":4430},774.87,779.37,774.11,777.88,{"symbol":4305,"time":168,"open":4432,"high":4433,"low":4434,"close":4435},774.71,774.9,771.28,772.49,{"symbol":4305,"time":174,"open":4437,"high":4438,"low":4439,"close":4440},774.53,774.61,769.2,770.56,{"symbol":4305,"time":180,"open":4442,"high":4443,"low":4444,"close":4445},772.6,775.05,771.62,773.03,{"symbol":4305,"time":186,"open":4447,"high":4448,"low":4449,"close":4450},771.02,773.92,769.61,773.26,{"symbol":4305,"time":192,"open":4452,"high":4453,"low":4454,"close":4455},770.21,771.82,767.46,768.56,{"symbol":4305,"time":197,"open":4457,"high":4458,"low":4459,"close":4460},775.85,776.85,769.51,769.79,{"symbol":4305,"time":202,"open":4462,"high":4463,"low":4464,"close":4465},760.63,773.41,760.52,771.33,{"symbol":4305,"time":208,"open":4467,"high":4468,"low":4469,"close":4470},749.44,758.58,748.8,757.67,{"symbol":4305,"time":214,"open":4472,"high":4473,"low":4474,"close":4475},744.68,748.9,737.68,747.03,{"symbol":4305,"time":220,"open":4477,"high":4478,"low":4479,"close":4480},736.05,742.45,734.59,741.69,{"symbol":4305,"time":226,"open":4482,"high":4483,"low":4484,"close":4485},739.97,742.68,729.1,729.46,{"symbol":4305,"time":230,"open":4487,"high":4488,"low":4489,"close":4490},739.19,742.79,735.98,740.86,{"symbol":4305,"time":234,"open":4492,"high":4493,"low":4494,"close":4495},744.91,745.53,735.87,739.09,{"symbol":4305,"time":240,"open":4497,"high":4498,"low":4499,"close":4500},738.51,743.72,737.29,738.93,{"symbol":4305,"time":246,"open":4502,"high":4503,"low":4504,"close":4505},739.37,742.56,735.21,738.18,{"symbol":4305,"time":252,"open":4507,"high":4508,"low":4509,"close":4510},746.62,750.02,746.37,747.41,{"symbol":4305,"time":258,"open":4512,"high":4513,"low":4514,"close":4515},746.29,749.04,744.18,748.28,{"symbol":4305,"time":264,"open":4517,"high":4518,"low":4519,"close":4520},747.06,748.73,741.51,742.09,{"symbol":4305,"time":269,"open":4522,"high":4523,"low":4524,"close":4525},742.08,747.29,740.8,743.29,{"symbol":4305,"time":275,"open":4527,"high":4528,"low":4529,"close":4530},752.76,754.57,747.88,750.72,{"symbol":4305,"time":281,"open":4532,"high":4533,"low":4534,"close":4535},754.24,755.58,750.2,754.81,{"symbol":4305,"time":286,"open":4537,"high":4538,"low":4539,"close":4540},750.91,753.34,748.66,751.83,{"symbol":4305,"time":292,"open":4542,"high":4543,"low":4544,"close":4545},752.47,753.91,748,749.17,{"symbol":4305,"time":298,"open":4547,"high":4548,"low":4549,"close":4550},752.05,755.42,748.1,754.95,{"symbol":4305,"time":304,"open":4552,"high":4553,"low":4554,"close":4555},747.35,751.97,745.59,751.71,{"symbol":4305,"time":310,"open":4557,"high":4558,"low":4559,"close":4560},743.16,746.15,739.51,745.4,{"symbol":4305,"time":315,"open":4562,"high":4563,"low":4564,"close":4565},750.22,750.96,745.21,747.71,{"symbol":4305,"time":320,"open":4567,"high":4568,"low":4510,"close":4569},748.74,752.41,751.28,{"symbol":4305,"time":326,"open":4571,"high":4572,"low":4573,"close":4574},747.4,751.31,740.03,744.78,{"symbol":4305,"time":331,"open":4576,"high":4467,"low":4577,"close":4578},745,742.38,745.76,{"symbol":4305,"time":336,"open":4580,"high":4581,"low":4582,"close":4583},741.29,748.02,740.89,746.77,{"symbol":4305,"time":342,"open":4585,"high":4586,"low":4587,"close":4588},736.53,741.56,732.09,741,{"symbol":4305,"time":348,"open":4590,"high":4585,"low":4591,"close":4592},728.95,716.58,728.99,{"symbol":4305,"time":354,"open":4594,"high":4502,"low":4595,"close":4596},738.91,729.6,734.3,{"symbol":4305,"time":360,"open":4598,"high":4599,"low":4600,"close":4601},735.17,739.95,730.84,733.24,{"symbol":4305,"time":365,"open":4603,"high":4604,"low":4605,"close":4606},733.81,739.63,732.3,733.58,{"symbol":4305,"time":371,"open":4608,"high":4609,"low":4610,"close":4611},747.7,750.18,743.13,744.39,{"symbol":4305,"time":376,"open":4613,"high":4614,"low":4615,"close":4616},747.76,748.23,743.86,746.74,{"symbol":4305,"time":382,"open":4618,"high":4619,"low":4620,"close":4621},751.29,752.15,739.22,740.96,{"symbol":4305,"time":388,"open":4623,"high":4624,"low":4625,"close":4626},754.55,755.44,749.88,750.33,{"symbol":4305,"time":394,"open":4628,"high":4629,"low":4630,"close":4631},751.85,756.68,751.76,754.83,{"symbol":4305,"time":400,"open":4633,"high":4634,"low":4635,"close":4636},740.71,744.44,735.03,741.75,{"symbol":4305,"time":404,"open":4638,"high":4639,"low":4640,"close":4641},728.76,740,724.41,737.76,{"symbol":4305,"time":410,"open":4643,"high":4644,"low":4645,"close":4646},733.39,738.38,725.33,725.43,{"symbol":4305,"time":414,"open":4648,"high":4649,"low":4650,"close":4651},743.63,746.9,722.59,737.05,{"symbol":4305,"time":418,"open":4653,"high":4654,"low":4655,"close":4620},743.36,745.34,738.19,{"symbol":4305,"time":424,"open":4657,"high":4658,"low":4659,"close":4660},752.31,752.82,735.53,737.55,{"symbol":4305,"time":430,"open":4662,"high":4663,"low":4664,"close":4665},752.1,758.31,751.47,757.09,{"symbol":4305,"time":435,"open":4667,"high":4668,"low":4669,"close":4532},758.15,758.8,753.57,{"symbol":4305,"time":441,"open":4671,"high":4672,"low":4673,"close":4674},757.03,760.4,756.75,759.57,{"symbol":4305,"time":446,"open":4676,"high":4677,"low":4678,"close":4679},755.36,760.28,754.69,758.54,{"symbol":4305,"time":452,"open":4681,"high":4682,"low":4678,"close":4683},755.9,758.08,756.48,{"symbol":4305,"time":457,"open":4685,"high":4686,"low":4687,"close":4688},750.25,755.15,749.23,754.6,{"symbol":4305,"time":463,"open":4690,"high":4691,"low":4692,"close":4693},750.88,751.38,748.22,750.46,{"symbol":4305,"time":469,"open":4695,"high":4696,"low":4697,"close":4698},750.01,752.13,748.37,750.59,{"symbol":4305,"time":475,"open":4700,"high":4701,"low":4702,"close":4703},746.24,748.94,744.48,745.64,{"symbol":4305,"time":480,"open":4705,"high":4706,"low":4707,"close":4708},738.64,744.87,737.03,742.72,{"symbol":4305,"time":485,"open":4710,"high":4711,"low":4712,"close":4713},735.71,741.87,733.89,741.25,{"symbol":4305,"time":490,"open":4715,"high":4716,"low":4717,"close":4718},734.78,737.65,731.53,733.73,{"symbol":4305,"time":495,"open":4720,"high":4721,"low":4643,"close":4722},739.83,741.42,738.65,{"symbol":4305,"time":500,"open":4724,"high":4725,"low":4726,"close":4727},741.79,743.46,737.96,739.17,{"symbol":4305,"time":505,"open":4729,"high":4730,"low":4731,"close":4732},743.65,749.53,743.56,748.17,{"symbol":4305,"time":510,"open":4734,"high":4735,"low":4736,"close":4737},738.47,743.91,735.47,742.31,{"symbol":4305,"time":515,"open":4739,"high":4740,"low":4741,"close":4505},736.89,738.84,731.83,{"symbol":4305,"time":520,"open":4743,"high":4744,"low":4743,"close":4745},736.45,740.79,739.3,{"symbol":4305,"time":524,"open":4747,"high":4748,"low":4749,"close":4750},734.93,738.08,734.57,737.62,{"symbol":4305,"time":529,"open":4752,"high":4753,"low":4754,"close":4755},735.05,736.13,729.75,731.58,{"symbol":4305,"time":535,"open":4757,"high":4479,"low":4758,"close":4759},728.16,727.82,733.83,{"symbol":4305,"time":541,"open":4761,"high":4762,"low":4763,"close":4764},721.77,725.04,721.49,723.77,{"symbol":4305,"time":546,"open":4766,"high":4767,"low":4768,"close":4769},720.07,722.12,714.99,718.01,{"symbol":4305,"time":552,"open":4771,"high":4772,"low":4773,"close":4774},721.25,724.87,720.47,720.65,{"symbol":4305,"time":558,"open":4776,"high":4777,"low":4778,"close":4779},714.63,719.79,710.45,718.66,{"symbol":4305,"time":564,"open":4781,"high":4782,"low":4783,"close":4784},711,712.2,708.37,711.58,{"symbol":4305,"time":570,"open":4786,"high":4787,"low":4788,"close":4789},711.82,712.88,709.25,711.69,{"symbol":4305,"time":576,"open":4791,"high":4792,"low":4793,"close":4794},713.17,715.63,712.3,715.17,{"symbol":4305,"time":582,"open":4796,"high":4797,"low":4798,"close":4799},710.75,714.47,709.01,713.94,{"symbol":4305,"time":588,"open":4801,"high":4802,"low":4803,"close":4804},709.5,712.36,702.28,708.45,{"symbol":4305,"time":593,"open":4806,"high":4807,"low":4808,"close":4809},709.15,711.45,708.22,711.21,{"symbol":4305,"time":599,"open":4811,"high":4812,"low":4813,"close":4814},710.28,711.28,702.64,704.08,{"symbol":4305,"time":605,"open":4816,"high":4817,"low":4818,"close":4819},708.78,709.91,706.14,708.72,{"symbol":4305,"time":611,"open":4818,"high":4821,"low":4822,"close":4823},712.39,705.76,710.14,{"symbol":4305,"time":617,"open":4825,"high":4826,"low":4827,"close":4828},701.06,702.78,698.53,701.66,{"symbol":4305,"time":622,"open":4830,"high":4831,"low":4832,"close":4833},695.26,700.28,694.2,699.94,{"symbol":4305,"time":628,"open":4835,"high":4836,"low":4837,"close":4838},687.69,694.58,687.66,694.46,{"symbol":4305,"time":633,"open":4840,"high":4841,"low":4842,"close":4843},677.41,686.3,676.58,686.1,{"symbol":4305,"time":639,"open":4845,"high":4846,"low":4847,"close":4848},681.32,682.03,678.45,679.46,{"symbol":4305,"time":645,"open":4850,"high":4851,"low":4852,"close":4853},674.84,681.16,673.77,679.91,{"symbol":4305,"time":651,"open":4855,"high":4856,"low":4857,"close":4858},676.39,677.08,671.46,676.01,{"symbol":4305,"time":657,"open":4860,"high":4861,"low":4862,"close":4863},656.65,659.61,651.06,659.22,{"symbol":4305,"time":663,"open":4865,"high":4866,"low":4867,"close":4868},655.86,659.72,655.52,658.93,{"symbol":4305,"time":669,"open":4870,"high":4871,"low":4872,"close":4873},646.42,658.2,645.11,655.83,{"symbol":4305,"time":675,"open":4875,"high":4876,"low":4877,"close":4878},653.9,658.52,653,655.24,{"symbol":4305,"time":681,"open":4880,"high":4881,"low":4882,"close":4883},638.94,651.54,637.98,650.34,{"symbol":4305,"time":686,"open":4885,"high":4886,"low":4887,"close":4888},640.11,640.37,629.28,631.97,{"symbol":4305,"time":692,"open":4890,"high":4891,"low":4892,"close":4893},642.5,642.66,633.11,634.09,{"symbol":4305,"time":698,"open":4895,"high":4896,"low":4897,"close":4898},652.06,654.85,644.82,645.09,{"symbol":4305,"time":704,"open":4900,"high":4901,"low":4902,"close":4903},658.67,660.89,654.24,656.82,{"symbol":4305,"time":710,"open":4905,"high":4906,"low":4907,"close":4908},651.32,657.03,649.88,653.18,{"symbol":4305,"time":716,"open":4910,"high":4911,"low":4912,"close":4913},658.07,662.62,653.94,655.38,{"symbol":4305,"time":721,"open":4915,"high":4916,"low":4917,"close":4918},656.51,656.69,644.72,648.57,{"symbol":4305,"time":726,"open":4920,"high":4921,"low":4922,"close":4923},656.97,662.98,655.17,659.8,{"symbol":4305,"time":732,"open":4925,"high":4926,"low":4927,"close":4928},668.36,669.72,661.19,661.43,{"symbol":4305,"time":738,"open":4930,"high":4931,"low":4932,"close":4933},672.39,674.44,669.7,670.79,{"symbol":4305,"time":744,"open":4935,"high":4936,"low":4937,"close":4938},668.38,672.07,667.12,669.03,{"symbol":4305,"time":750,"open":4940,"high":4941,"low":4942,"close":4943},669.27,672.34,661.36,662.29,{"symbol":4305,"time":756,"open":4945,"high":4946,"low":4947,"close":4948},671.16,671.65,665.87,666.06,{"symbol":4305,"time":762,"open":4950,"high":4951,"low":4952,"close":4953},677.58,680.08,673.34,676.33,{"symbol":4305,"time":768,"open":4955,"high":4956,"low":4957,"close":4958},677.72,683.36,674.76,677.18,{"symbol":4305,"time":774,"open":4960,"high":4961,"low":4962,"close":4963},666.39,679.92,662.39,678.27,{"symbol":4305,"time":778,"open":4965,"high":4966,"low":4967,"close":4968},673.41,676.11,669.76,672.38,{"symbol":4305,"time":782,"open":4970,"high":4971,"low":4972,"close":4973},682.08,685.53,675.61,681.31,{"symbol":4305,"time":788,"open":4975,"high":4976,"low":4977,"close":4978},681.63,687.09,679.62,685.13,{"symbol":4305,"time":794,"open":4980,"high":4981,"low":4982,"close":4983},675.06,682.61,669.66,680.33,{"symbol":4305,"time":800,"open":4985,"high":4986,"low":4987,"close":4988},678.7,688.62,678.02,686.38,{"symbol":4305,"time":805,"open":4990,"high":4991,"low":4992,"close":4993},683.09,686.86,681.64,685.99,{"symbol":4305,"time":811,"open":4995,"high":4996,"low":4997,"close":4998},693.28,693.3,684.35,689.3,{"symbol":4305,"time":817,"open":5000,"high":5001,"low":5002,"close":5003},690.18,693.68,690.1,693.15,{"symbol":4305,"time":823,"open":5005,"high":5006,"low":5007,"close":5008},681.9,688.35,680,687.35,{"symbol":4305,"time":829,"open":5010,"high":5011,"low":5012,"close":5013},687.83,690,680.37,682.39,{"symbol":4305,"time":835,"open":5015,"high":5016,"low":5017,"close":5018},682.32,690.06,681.73,689.43,{"symbol":4305,"time":841,"open":5020,"high":5021,"low":5022,"close":5023},683.84,686.18,681.55,684.48,{"symbol":4305,"time":847,"open":5025,"high":5026,"low":5027,"close":5028},684.02,689.15,682.83,686.29,{"symbol":4305,"time":853,"open":5030,"high":5031,"low":5032,"close":5033},680.14,684.94,675.78,682.85,{"symbol":4305,"time":859,"open":5035,"high":5036,"low":5037,"close":5038},681.69,686.28,677.52,681.75,{"symbol":4305,"time":865,"open":5040,"high":5041,"low":5012,"close":5042},694.24,695.35,681.27,{"symbol":4305,"time":871,"open":5044,"high":5045,"low":5046,"close":5047},696.39,697.14,689.18,691.96,{"symbol":4305,"time":877,"open":5049,"high":5050,"low":5051,"close":5052},694.95,696.54,691.66,692.12,{"symbol":4305,"time":883,"open":5054,"high":5055,"low":5056,"close":5057},689.42,695.87,688.34,693.95,{"symbol":4305,"time":889,"open":5059,"high":5060,"low":5061,"close":5062},681.46,692.31,680.85,690.62,{"symbol":4305,"time":894,"open":5064,"high":5065,"low":5066,"close":5067},680.94,683.69,675.79,677.62,{"symbol":4305,"time":900,"open":5069,"high":5070,"low":5071,"close":5072},690.35,691.45,681.76,686.19,{"symbol":4305,"time":906,"open":5074,"high":5075,"low":5076,"close":5077},696.21,696.96,684.03,689.53,{"symbol":4305,"time":912,"open":5079,"high":5080,"low":5054,"close":5081},689.58,696.93,695.41,{"symbol":4305,"time":918,"open":5083,"high":5084,"low":5085,"close":5086},691.79,694.21,687.12,691.97,{"symbol":4305,"time":924,"open":5044,"high":5088,"low":5089,"close":5090},697.06,684.83,694.04,{"symbol":4305,"time":930,"open":5092,"high":5093,"low":5094,"close":5095},697.05,697.84,693.94,695.42,{"symbol":4305,"time":936,"open":5097,"high":5098,"low":5099,"close":5100},694.18,696.53,693.57,695.49,{"symbol":4305,"time":941,"open":5102,"high":5103,"low":5104,"close":5105},690.49,694.13,689.92,692.73,{"symbol":4305,"time":947,"open":5107,"high":5108,"low":5109,"close":5110},688.15,690.96,687.16,689.23,{"symbol":4305,"time":953,"open":5112,"high":5113,"low":5114,"close":5115},689.85,691.13,686.92,688.98,{"symbol":4305,"time":959,"open":5117,"high":5118,"low":5119,"close":5120},679.65,688.74,678.13,685.4,{"symbol":4305,"time":965,"open":5122,"high":5123,"low":5124,"close":4950},681.49,684.77,676.57,{"symbol":4305,"time":971,"open":5126,"high":5127,"low":5002,"close":5051},693.66,694.25,{"symbol":4305,"time":977,"open":5129,"high":5130,"low":5131,"close":5132},694.57,695.45,691.25,692.24,{"symbol":4305,"time":983,"open":5134,"high":5135,"low":5136,"close":5137},691,691.72,686.04,690.36,{"symbol":4305,"time":989,"open":5100,"high":5139,"low":5140,"close":5141},696.09,691.35,693.77,{"symbol":4305,"time":995,"open":5143,"high":5139,"low":5144,"close":5145},690.68,690.63,695.16,{"symbol":4305,"time":1001,"open":5144,"high":5147,"low":5046,"close":5148},695.31,694.07,{"symbol":4305,"time":1007,"open":5150,"high":5062,"low":5151,"close":5152},688.82,687.49,689.51,{"symbol":4305,"time":1013,"open":5154,"high":5155,"low":5156,"close":5079},692.19,693.96,689.32,{"symbol":4305,"time":1019,"open":5158,"high":5159,"low":5160,"close":5161},687.93,692.32,687.78,691.81,{"symbol":4305,"time":1025,"open":5163,"high":5018,"low":4988,"close":5164},686.54,687.72,{"symbol":4305,"time":1030,"open":5166,"high":5167,"low":5168,"close":5169},685.71,686.87,679.82,683.17,{"symbol":4305,"time":1036,"open":5171,"high":5172,"low":5173,"close":5174},687.14,687.36,681.71,681.92,{"symbol":4305,"time":1042,"open":5176,"high":5177,"low":5178,"close":5179},687.45,688.56,686.58,687.01,{"symbol":4305,"time":1048,"open":5181,"high":5182,"low":5183,"close":5184},687.54,689.2,686.07,687.85,{"symbol":4305,"time":1054,"open":5186,"high":5051,"low":5187,"close":5188},690.64,689.27,690.31,{"symbol":4305,"time":1060,"open":5190,"high":5191,"low":5192,"close":5193},687.95,690.83,687.8,690.38,{"symbol":4305,"time":1066,"open":5195,"high":5196,"low":5197,"close":5198},683.92,688.2,683.87,687.96,{"symbol":4305,"time":1072,"open":5200,"high":5201,"low":5202,"close":5089},683.94,685.36,680.59,{"symbol":4305,"time":1078,"open":5204,"high":5205,"low":5206,"close":5202},676.59,681.09,676.47,{"symbol":4305,"time":1084,"open":5208,"high":5209,"low":5210,"close":5206},677.6,680.74,674.9,{"symbol":4305,"time":1090,"open":5212,"high":5213,"low":5214,"close":5215},679.89,680.44,671.2,671.4,{"symbol":4305,"time":1095,"open":5217,"high":5218,"low":5219,"close":5220},679.23,681.08,674.98,678.87,{"symbol":4305,"time":1101,"open":5222,"high":5223,"low":5224,"close":5225},685.74,685.76,679.25,680.73,{"symbol":4305,"time":1107,"open":5227,"high":5228,"low":5229,"close":5071},688.17,688.88,679.17,{"symbol":4305,"time":1112,"open":5231,"high":5232,"low":5233,"close":5234},685.14,689.25,682.17,689.17,{"symbol":4305,"time":1118,"open":5236,"high":5237,"low":4973,"close":5238},682.56,688.97,687.57,{"symbol":4305,"time":1124,"open":5240,"high":5241,"low":5242,"close":5243},683.15,685.39,682.59,683.04,{"symbol":4305,"time":1130,"open":5245,"high":5246,"low":5247,"close":5248},686.59,686.64,681.57,683.63,{"symbol":4305,"time":1135,"open":5250,"high":5251,"low":5252,"close":5253},685.47,688.39,684.58,685.69,{"symbol":4305,"time":1140,"open":5255,"high":5256,"low":5257,"close":5258},685.3,685.37,681.34,684.39,{"symbol":4305,"time":1146,"open":5260,"high":5261,"low":5262,"close":5263},680.57,684.91,679.69,683.89,{"symbol":4305,"time":1152,"open":5174,"high":5265,"low":5266,"close":5267},683.82,679.33,681.53,{"symbol":4305,"time":1158,"open":5269,"high":5270,"low":5271,"close":5272},678.81,682.99,678.74,680.27,{"symbol":4305,"time":1164,"open":5274,"high":5275,"low":5276,"close":5277},680.86,683.67,680.5,683.39,{"symbol":4305,"time":1170,"open":5279,"high":5280,"low":5281,"close":5282},677.63,681.7,676.72,679.68,{"symbol":4305,"time":1175,"open":5284,"high":5285,"low":5286,"close":5287},668.63,676.21,664.48,675.02,{"symbol":4305,"time":1181,"open":5289,"high":5290,"low":5291,"close":5292},662.69,670.06,661.59,668.73,{"symbol":4305,"time":1187,"open":5294,"high":5295,"low":5296,"close":5297},655.05,664.55,650.85,659.03,{"symbol":4305,"time":1193,"open":5299,"high":5300,"low":5301,"close":5302},672.91,675.56,651.89,652.53,{"symbol":4305,"time":1199,"open":5304,"high":5305,"low":5306,"close":5307},660.78,667.34,658.75,662.63,{"symbol":4305,"time":1204,"open":5309,"high":5310,"low":4865,"close":5311},662.1,665.12,660.08,{"symbol":4305,"time":1209,"open":4932,"high":5313,"low":5314,"close":5315},673.71,662.17,665.67,{"symbol":4305,"time":1215,"open":5317,"high":5318,"low":5319,"close":5320},665.38,675.66,663.27,671.93,{"symbol":4305,"time":1221,"open":5276,"high":5274,"low":5322,"close":5323},670.52,672.04,{"symbol":4305,"time":1227,"open":5325,"high":5326,"low":5327,"close":5328},684.79,684.96,680.95,683.38,{"symbol":4305,"time":1233,"open":5330,"high":5331,"low":5332,"close":5333},679.95,683.57,678.73,683,{"symbol":4305,"time":1239,"open":5335,"high":5336,"low":5337,"close":5338},677.24,682.18,675.03,681.44,{"symbol":4305,"time":1245,"open":5340,"high":5341,"low":5342,"close":5343},667.91,671.08,661.21,670.97,{"symbol":4305,"time":1250,"open":5206,"high":5345,"low":5346,"close":5347},677.38,668.72,670.31,{"symbol":4305,"time":1256,"open":5219,"high":5274,"low":5349,"close":4950},674.17,{"symbol":4305,"time":1262,"open":4966,"high":5351,"low":5352,"close":5353},679.96,674.58,675.24,{"symbol":4305,"time":1268,"open":5355,"high":5356,"low":5357,"close":5358},685.67,685.8,679.94,683.34,{"symbol":4305,"time":1272,"open":5360,"high":5361,"low":5362,"close":5363},685.04,685.08,679.24,682.06,{"symbol":4305,"time":1278,"open":5365,"high":5366,"low":5367,"close":5367},683.9,685.94,679.83,{"symbol":4305,"time":1284,"open":5369,"high":5370,"low":5371,"close":5372},688.72,689.7,682.87,687.39,{"symbol":4305,"time":1290,"open":5374,"high":5375,"low":5089,"close":5376},687.05,688.91,687.06,{"symbol":4305,"time":1296,"open":5378,"high":5379,"low":5380,"close":5381},682.73,685.54,682.12,685.24,{"symbol":4305,"time":1302,"open":5383,"high":5384,"low":5385,"close":5386},676.46,678.47,675.65,677.25,{"symbol":4305,"time":1306,"open":5388,"high":5389,"low":5390,"close":5391},668.12,672.71,667.8,671.76,{"symbol":4305,"time":1312,"open":5393,"high":5393,"low":5394,"close":5390},672,663.3,{"symbol":4305,"time":1317,"open":5396,"high":5397,"low":5398,"close":5399},671.44,672.99,669.98,671.29,{"symbol":4305,"time":1321,"open":5401,"high":5402,"low":5403,"close":5404},667.32,672.21,667.27,671.3,{"symbol":4305,"time":1327,"open":5406,"high":5407,"low":5408,"close":5409},659.5,665.76,658.14,664.39,{"symbol":4305,"time":1332,"open":5411,"high":5412,"low":5413,"close":5414},666.82,668.71,657.11,660.64,{"symbol":4305,"time":1338,"open":5411,"high":5416,"low":4868,"close":5417},670.23,665.17,{"symbol":4305,"time":1344,"open":5419,"high":5420,"low":5421,"close":5422},657.17,665.83,653.17,662.23,{"symbol":4305,"time":1350,"open":5424,"high":5425,"low":5426,"close":5427},660.65,665.13,659.77,663.04,{"symbol":4305,"time":1356,"open":5429,"high":5430,"low":5431,"close":5432},672.13,673.95,652.84,653.02,{"symbol":4305,"time":1360,"open":5434,"high":5435,"low":5436,"close":4945},673.53,673.94,669.21,{"symbol":4305,"time":1365,"open":5438,"high":5439,"low":5440,"close":5441},670.25,673.21,669.42,673.11,{"symbol":4305,"time":1371,"open":5443,"high":5397,"low":5444,"close":5445},672.54,667.67,669.12,{"symbol":4305,"time":1377,"open":5447,"high":5448,"low":5449,"close":5450},671.62,672.51,669.46,671.61,{"symbol":4305,"time":1383,"open":5452,"high":5453,"low":5454,"close":5436},669.99,672.68,668.16,{"symbol":4305,"time":1388,"open":5456,"high":5457,"low":5458,"close":5459},670.45,670.57,666.78,669.22,{"symbol":4305,"time":1393,"open":5461,"high":5462,"low":5463,"close":5464},663.17,669.37,663.06,668.45,{"symbol":4305,"time":1399,"open":5466,"high":5467,"low":5468,"close":5469},662.93,666.65,661.61,666.18,{"symbol":4305,"time":1405,"open":5471,"high":5472,"low":5473,"close":5474},664.36,665.28,661.86,663.68,{"symbol":4305,"time":1408,"open":5476,"high":5477,"low":5478,"close":5479},659.51,662.37,657.88,661.82,{"symbol":4305,"time":1414,"open":5481,"high":5482,"low":5483,"close":5484},657.94,659.41,654.41,658.05,{"symbol":4305,"time":1420,"open":5486,"high":5487,"low":5488,"close":5489},664.51,664.61,659.67,661.1,{"symbol":4305,"time":1426,"open":5491,"high":5305,"low":5492,"close":5493},666.72,661.98,663.21,{"symbol":4305,"time":1431,"open":5495,"high":5496,"low":5314,"close":5497},662.2,667.29,666.84,{"symbol":4305,"time":1437,"open":5499,"high":5295,"low":5500,"close":5501},662.33,660.37,663.7,{"symbol":4305,"time":1442,"open":5503,"high":5504,"low":5505,"close":5506},661.89,664.89,660.27,662.26,{"symbol":4305,"time":1447,"open":5508,"high":5509,"low":5510,"close":5511},660.01,661.72,654.3,659.18,{"symbol":4305,"time":1453,"open":5513,"high":5514,"low":5515,"close":5516},661.47,661.78,659.21,660,{"symbol":4305,"time":1458,"open":5518,"high":5519,"low":5520,"close":5521},659.64,661.04,659.34,660.91,{"symbol":4305,"time":1464,"open":5523,"high":5524,"low":5525,"close":5526},657.6,659.11,656.9,657.41,{"symbol":4305,"time":1469,"open":5528,"high":5529,"low":5530,"close":5531},654.18,658.33,653.59,657.63,{"symbol":4305,"time":1475,"open":5533,"high":5534,"low":5535,"close":5536},653.62,654.55,650.63,652.21,{"symbol":4305,"time":1480,"open":5538,"high":5539,"low":5540,"close":5541},648.97,650.86,647.22,650.33,{"symbol":4305,"time":1484,"open":5543,"high":5544,"low":5545,"close":5546},648.62,649.84,647.23,648.83,{"symbol":4305,"time":1489,"open":5548,"high":5536,"low":5549,"close":5550},651.48,643.33,647.24,{"symbol":4305,"time":1494,"open":5552,"high":5553,"low":5554,"close":5555},644.42,649.15,643.51,649.12,{"symbol":4305,"time":1500,"open":5557,"high":5558,"low":5559,"close":5560},642.67,644.21,640.46,643.74,{"symbol":4305,"time":1506,"open":5562,"high":5563,"low":5564,"close":5565},637.5,640.49,634.92,640.27,{"symbol":4305,"time":1512,"open":5567,"high":5568,"low":5569,"close":5570},647.47,647.84,643.14,645.05,{"symbol":4305,"time":1518,"open":5550,"high":5572,"low":5573,"close":5574},649.48,645.34,648.92,{"symbol":4305,"time":1524,"open":5576,"high":5577,"low":5552,"close":5578},644.57,647.37,646.63,[5580,5585,5590,5593,5595,5597,5600,5602,5604,5606,5608,5610,5612,5613,5615,5617,5619,5621,5624,5626,5628,5630,5632,5634,5636,5638,5639,5641,5643,5645,5647,5649,5651,5653,5655,5657,5659,5661,5662,5664,5666,5668,5670,5672,5674,5676,5677,5679,5681,5683,5685,5687,5688,5690,5692,5693,5695,5697,5699,5701,5703,5704,5706,5707,5709,5711,5713,5715,5717,5719],{"time":35,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5583,"datetime":5584},"True","BULLISH","RSI","2026-09-15 00:00:00",{"time":65,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5588,"datetime":5589},"False","BEARISH","MA","2026-09-08 00:00:00",{"time":71,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5591,"datetime":5592},"MACD","2026-09-04 00:00:00",{"time":71,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5594,"datetime":5592},"BollingerBands",{"time":77,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5591,"datetime":5596},"2026-09-03 00:00:00",{"time":134,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5598,"datetime":5599},"CCI","2026-08-20 00:00:00",{"time":157,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5591,"datetime":5601},"2026-08-14 00:00:00",{"time":192,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5588,"datetime":5603},"2026-08-06 00:00:00",{"time":208,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5594,"datetime":5605},"2026-08-03 00:00:00",{"time":230,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5598,"datetime":5607},"2026-07-28 00:00:00",{"time":234,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5591,"datetime":5609},"2026-07-27 00:00:00",{"time":246,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5598,"datetime":5611},"2026-07-23 00:00:00",{"time":246,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5591,"datetime":5611},{"time":286,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5583,"datetime":5614},"2026-07-14 00:00:00",{"time":298,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5598,"datetime":5616},"2026-07-10 00:00:00",{"time":348,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5591,"datetime":5618},"2026-06-26 00:00:00",{"time":388,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5591,"datetime":5620},"2026-06-16 00:00:00",{"time":424,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5622,"datetime":5623},"ADX","2026-06-05 00:00:00",{"time":446,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5622,"datetime":5625},"2026-06-01 00:00:00",{"time":457,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5622,"datetime":5627},"2026-05-28 00:00:00",{"time":463,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5622,"datetime":5629},"2026-05-27 00:00:00",{"time":480,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5591,"datetime":5631},"2026-05-21 00:00:00",{"time":485,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5583,"datetime":5633},"2026-05-20 00:00:00",{"time":564,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5622,"datetime":5635},"2026-04-29 00:00:00",{"time":588,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5598,"datetime":5637},"2026-04-23 00:00:00",{"time":588,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5591,"datetime":5637},{"time":599,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5583,"datetime":5640},"2026-04-21 00:00:00",{"time":611,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5598,"datetime":5642},"2026-04-17 00:00:00",{"time":651,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5622,"datetime":5644},"2026-04-08 00:00:00",{"time":657,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5622,"datetime":5646},"2026-04-07 00:00:00",{"time":669,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5591,"datetime":5648},"2026-04-02 00:00:00",{"time":675,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5622,"datetime":5650},"2026-04-01 00:00:00",{"time":698,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5591,"datetime":5652},"2026-03-26 00:00:00",{"time":716,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5591,"datetime":5654},"2026-03-23 00:00:00",{"time":756,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5622,"datetime":5656},"2026-03-12 00:00:00",{"time":778,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5598,"datetime":5658},"2026-03-06 00:00:00",{"time":782,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5591,"datetime":5660},"2026-03-05 00:00:00",{"time":782,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5622,"datetime":5660},{"time":794,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5622,"datetime":5663},"2026-03-03 00:00:00",{"time":811,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5598,"datetime":5665},"2026-02-26 00:00:00",{"time":841,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5622,"datetime":5667},"2026-02-19 00:00:00",{"time":853,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5591,"datetime":5669},"2026-02-17 00:00:00",{"time":900,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5583,"datetime":5671},"2026-02-04 00:00:00",{"time":906,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5588,"datetime":5673},"2026-02-03 00:00:00",{"time":983,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5594,"datetime":5675},"2026-01-14 00:00:00",{"time":983,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5598,"datetime":5675},{"time":1001,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5622,"datetime":5678},"2026-01-09 00:00:00",{"time":1036,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5591,"datetime":5680},"2025-12-31 00:00:00",{"time":1135,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5588,"datetime":5682},"2025-12-05 00:00:00",{"time":1158,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5583,"datetime":5684},"2025-12-01 00:00:00",{"time":1175,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5594,"datetime":5686},"2025-11-25 00:00:00",{"time":1175,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5598,"datetime":5686},{"time":1187,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5591,"datetime":5689},"2025-11-21 00:00:00",{"time":1204,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5588,"datetime":5691},"2025-11-18 00:00:00",{"time":1204,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5591,"datetime":5691},{"time":1221,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5588,"datetime":5694},"2025-11-13 00:00:00",{"time":1227,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5591,"datetime":5696},"2025-11-12 00:00:00",{"time":1262,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5598,"datetime":5698},"2025-11-04 00:00:00",{"time":1268,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5591,"datetime":5700},"2025-11-03 00:00:00",{"time":1317,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5622,"datetime":5702},"2025-10-21 00:00:00",{"time":1317,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5598,"datetime":5702},{"time":1321,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5591,"datetime":5705},"2025-10-20 00:00:00",{"time":1321,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5583,"datetime":5705},{"time":1332,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5591,"datetime":5708},"2025-10-16 00:00:00",{"time":1338,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5598,"datetime":5710},"2025-10-15 00:00:00",{"time":1350,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5622,"datetime":5712},"2025-10-13 00:00:00",{"time":1377,"symbol":5,"current_signal":5586,"signal_change":5581,"signal_type":5587,"trading_system":5583,"datetime":5714},"2025-10-06 00:00:00",{"time":1388,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5598,"datetime":5716},"2025-10-02 00:00:00",{"time":1414,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5622,"datetime":5718},"2025-09-25 00:00:00",{"time":1431,"symbol":5,"current_signal":5581,"signal_change":5581,"signal_type":5582,"trading_system":5591,"datetime":5720},"2025-09-22 00:00:00",[5722,5728,5734,5739,5744,5749,5754,5760,5765,5770,5775,5780,5785,5790,5795,5800,5805,5810,5815,5820,5825,5830,5835,5840,5845,5850,5855,5860,5865,5870,5875,5881,5887,5892,5898,5904,5909,5915,5920,5926,5932,5938,5943,5949,5955,5960,5966,5972,5977,5983,5989,5994,6000,6006,6012,6018,6023,6029],{"symbol":5,"form":5723,"filingdate":738,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"10-K","lulu-20260201.htm","0001397187-26-000020","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000020/lulu-20260201.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000020/0001397187-26-000020-index.htm",{"symbol":5,"form":5729,"filingdate":738,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"8-K","lulu-20260317.htm","0001397187-26-000019","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000019/lulu-20260317.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000019/0001397187-26-000019-index.htm",{"symbol":5,"form":5729,"filingdate":738,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"lulu-20260313.htm","0001397187-26-000017","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000017/lulu-20260313.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000017/0001397187-26-000017-index.htm",{"symbol":5,"form":5729,"filingdate":995,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"lulu-20260112.htm","0001397187-26-000005","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000005/lulu-20260112.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000005/0001397187-26-000005-index.htm",{"symbol":5,"form":5729,"filingdate":1048,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"ea0271178-8k_lulu.htm","0001213900-25-126119","https://www.sec.gov/Archives/edgar/data/1397187/000121390025126119/ea0271178-8k_lulu.htm","https://www.sec.gov/Archives/edgar/data/1397187/000121390025126119/0001213900-25-126119-index.htm",{"symbol":5,"form":5729,"filingdate":1112,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"lulu-20251203.htm","0001397187-25-000054","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000054/lulu-20251203.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000054/0001397187-25-000054-index.htm",{"symbol":5,"form":5755,"filingdate":1112,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"10-Q","lulu-20251102.htm","0001397187-25-000055","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000055/lulu-20251102.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000055/0001397187-25-000055-index.htm",{"symbol":5,"form":5729,"filingdate":1187,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"lulu-20251117.htm","0001397187-25-000047","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000047/lulu-20251117.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000047/0001397187-25-000047-index.htm",{"symbol":5,"form":5729,"filingdate":1317,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"lulu-20251015.htm","0001397187-25-000045","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000045/lulu-20251015.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000045/0001397187-25-000045-index.htm",{"symbol":5,"form":5755,"filingdate":1494,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"lulu-20250803.htm","0001397187-25-000039","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000039/lulu-20250803.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000039/0001397187-25-000039-index.htm",{"symbol":5,"form":5729,"filingdate":1494,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"lulu-20250904.htm","0001397187-25-000038","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000038/lulu-20250904.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000038/0001397187-25-000038-index.htm",{"symbol":5,"form":5729,"filingdate":1804,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"lulu-20250611.htm","0001397187-25-000029","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000029/lulu-20250611.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000029/0001397187-25-000029-index.htm",{"symbol":5,"form":5755,"filingdate":1851,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"lulu-20250504.htm","0001397187-25-000027","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000027/lulu-20250504.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000027/0001397187-25-000027-index.htm",{"symbol":5,"form":5729,"filingdate":1851,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"lulu-20250605.htm","0001397187-25-000026","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000026/lulu-20250605.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000026/0001397187-25-000026-index.htm",{"symbol":5,"form":5729,"filingdate":2132,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"lulu-20250327.htm","0001397187-25-000012","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000012/lulu-20250327.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000012/0001397187-25-000012-index.htm",{"symbol":5,"form":5723,"filingdate":2132,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"lulu-20250202.htm","0001397187-25-000013","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000013/lulu-20250202.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000013/0001397187-25-000013-index.htm",{"symbol":5,"form":5729,"filingdate":2434,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"lulu-20250113.htm","0001397187-25-000004","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000004/lulu-20250113.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000004/0001397187-25-000004-index.htm",{"symbol":5,"form":5755,"filingdate":2574,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"lulu-20241027.htm","0001397187-24-000041","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000041/lulu-20241027.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000041/0001397187-24-000041-index.htm",{"symbol":5,"form":5729,"filingdate":2574,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"lulu-20241203.htm","0001397187-24-000040","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000040/lulu-20241203.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000040/0001397187-24-000040-index.htm",{"symbol":5,"form":5755,"filingdate":2966,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"lulu-20240728.htm","0001397187-24-000034","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000034/lulu-20240728.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000034/0001397187-24-000034-index.htm",{"symbol":5,"form":5729,"filingdate":2966,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"lulu-20240829.htm","0001397187-24-000033","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000033/lulu-20240829.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000033/0001397187-24-000033-index.htm",{"symbol":5,"form":5729,"filingdate":3271,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"lulu-20240606.htm","0001397187-24-000027","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000027/lulu-20240606.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000027/0001397187-24-000027-index.htm",{"symbol":5,"form":5755,"filingdate":3298,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"lulu-20240428.htm","0001397187-24-000024","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000024/lulu-20240428.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000024/0001397187-24-000024-index.htm",{"symbol":5,"form":5729,"filingdate":3298,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"lulu-20240529.htm","0001397187-24-000023","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000023/lulu-20240529.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000023/0001397187-24-000023-index.htm",{"symbol":5,"form":5729,"filingdate":3354,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"lulu-20240515.htm","0001397187-24-000016","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000016/lulu-20240515.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000016/0001397187-24-000016-index.htm",{"symbol":5,"form":5723,"filingdate":3589,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"lulu-20240128.htm","0001397187-24-000010","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000010/lulu-20240128.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000010/0001397187-24-000010-index.htm",{"symbol":5,"form":5729,"filingdate":3589,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"lulu-20240321.htm","0001397187-24-000009","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000009/lulu-20240321.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000009/0001397187-24-000009-index.htm",{"symbol":5,"form":5729,"filingdate":3881,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"lulu-20240108.htm","0001397187-24-000002","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000002/lulu-20240108.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000002/0001397187-24-000002-index.htm",{"symbol":5,"form":5755,"filingdate":3998,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"lulu-20231029.htm","0001397187-23-000052","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000052/lulu-20231029.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000052/0001397187-23-000052-index.htm",{"symbol":5,"form":5729,"filingdate":3998,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"lulu-20231129.htm","0001397187-23-000051","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000051/lulu-20231129.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000051/0001397187-23-000051-index.htm",{"symbol":5,"form":5729,"filingdate":5876,"primarydocument":5877,"accessionnumber":5878,"filing_url":5879,"sec_url":5880},"2023-09-13","lulu-20230907.htm","0001397187-23-000046","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000046/lulu-20230907.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000046/0001397187-23-000046-index.htm",{"symbol":5,"form":5755,"filingdate":5882,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"2023-08-31","lulu-20230730.htm","0001397187-23-000044","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000044/lulu-20230730.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000044/0001397187-23-000044-index.htm",{"symbol":5,"form":5729,"filingdate":5882,"primarydocument":5888,"accessionnumber":5889,"filing_url":5890,"sec_url":5891},"lulu-20230831.htm","0001397187-23-000043","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000043/lulu-20230831.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000043/0001397187-23-000043-index.htm",{"symbol":5,"form":5729,"filingdate":5893,"primarydocument":5894,"accessionnumber":5895,"filing_url":5896,"sec_url":5897},"2023-06-13","lulu-20230607.htm","0001397187-23-000034","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000034/lulu-20230607.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000034/0001397187-23-000034-index.htm",{"symbol":5,"form":5755,"filingdate":5899,"primarydocument":5900,"accessionnumber":5901,"filing_url":5902,"sec_url":5903},"2023-06-01","lulu-20230430.htm","0001397187-23-000027","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000027/lulu-20230430.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000027/0001397187-23-000027-index.htm",{"symbol":5,"form":5729,"filingdate":5899,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"lulu-20230601.htm","0001397187-23-000026","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000026/lulu-20230601.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000026/0001397187-23-000026-index.htm",{"symbol":5,"form":5723,"filingdate":5910,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"2023-03-28","lulu-20230129.htm","0001397187-23-000012","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000012/lulu-20230129.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000012/0001397187-23-000012-index.htm",{"symbol":5,"form":5729,"filingdate":5910,"primarydocument":5916,"accessionnumber":5917,"filing_url":5918,"sec_url":5919},"lulu-20230328.htm","0001397187-23-000011","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000011/lulu-20230328.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000011/0001397187-23-000011-index.htm",{"symbol":5,"form":5729,"filingdate":5921,"primarydocument":5922,"accessionnumber":5923,"filing_url":5924,"sec_url":5925},"2023-02-24","lulu-20230220.htm","0001397187-23-000004","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000004/lulu-20230220.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000004/0001397187-23-000004-index.htm",{"symbol":5,"form":5729,"filingdate":5927,"primarydocument":5928,"accessionnumber":5929,"filing_url":5930,"sec_url":5931},"2023-01-09","lulu-20230109.htm","0001397187-23-000002","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000002/lulu-20230109.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718723000002/0001397187-23-000002-index.htm",{"symbol":5,"form":5755,"filingdate":5933,"primarydocument":5934,"accessionnumber":5935,"filing_url":5936,"sec_url":5937},"2022-12-08","lulu-20221030.htm","0001397187-22-000049","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000049/lulu-20221030.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000049/0001397187-22-000049-index.htm",{"symbol":5,"form":5729,"filingdate":5933,"primarydocument":5939,"accessionnumber":5940,"filing_url":5941,"sec_url":5942},"lulu-20221208.htm","0001397187-22-000048","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000048/lulu-20221208.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000048/0001397187-22-000048-index.htm",{"symbol":5,"form":5729,"filingdate":5944,"primarydocument":5945,"accessionnumber":5946,"filing_url":5947,"sec_url":5948},"2022-11-08","lulu-20221103.htm","0001397187-22-000042","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000042/lulu-20221103.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000042/0001397187-22-000042-index.htm",{"symbol":5,"form":5755,"filingdate":5950,"primarydocument":5951,"accessionnumber":5952,"filing_url":5953,"sec_url":5954},"2022-09-01","lulu-20220731.htm","0001397187-22-000040","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000040/lulu-20220731.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000040/0001397187-22-000040-index.htm",{"symbol":5,"form":5729,"filingdate":5950,"primarydocument":5956,"accessionnumber":5957,"filing_url":5958,"sec_url":5959},"lulu-20220901.htm","0001397187-22-000039","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000039/lulu-20220901.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000039/0001397187-22-000039-index.htm",{"symbol":5,"form":5729,"filingdate":5961,"primarydocument":5962,"accessionnumber":5963,"filing_url":5964,"sec_url":5965},"2022-06-14","lulu-20220608.htm","0001397187-22-000033","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000033/lulu-20220608.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000033/0001397187-22-000033-index.htm",{"symbol":5,"form":5755,"filingdate":5967,"primarydocument":5968,"accessionnumber":5969,"filing_url":5970,"sec_url":5971},"2022-06-02","lulu-20220501.htm","0001397187-22-000031","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000031/lulu-20220501.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000031/0001397187-22-000031-index.htm",{"symbol":5,"form":5729,"filingdate":5967,"primarydocument":5973,"accessionnumber":5974,"filing_url":5975,"sec_url":5976},"lulu-20220602.htm","0001397187-22-000030","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000030/lulu-20220602.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000030/0001397187-22-000030-index.htm",{"symbol":5,"form":5729,"filingdate":5978,"primarydocument":5979,"accessionnumber":5980,"filing_url":5981,"sec_url":5982},"2022-04-21","lulu-20220420.htm","0001397187-22-000016","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000016/lulu-20220420.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000016/0001397187-22-000016-index.htm",{"symbol":5,"form":5723,"filingdate":5984,"primarydocument":5985,"accessionnumber":5986,"filing_url":5987,"sec_url":5988},"2022-03-29","lulu-20220130.htm","0001397187-22-000014","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000014/lulu-20220130.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000014/0001397187-22-000014-index.htm",{"symbol":5,"form":5729,"filingdate":5984,"primarydocument":5990,"accessionnumber":5991,"filing_url":5992,"sec_url":5993},"lulu-20220323.htm","0001397187-22-000013","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000013/lulu-20220323.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000013/0001397187-22-000013-index.htm",{"symbol":5,"form":5729,"filingdate":5995,"primarydocument":5996,"accessionnumber":5997,"filing_url":5998,"sec_url":5999},"2022-01-27","lulu-20220125.htm","0001397187-22-000008","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000008/lulu-20220125.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000008/0001397187-22-000008-index.htm",{"symbol":5,"form":5729,"filingdate":6001,"primarydocument":6002,"accessionnumber":6003,"filing_url":6004,"sec_url":6005},"2022-01-10","lulu-20220110.htm","0001397187-22-000002","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000002/lulu-20220110.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718722000002/0001397187-22-000002-index.htm",{"symbol":5,"form":5729,"filingdate":6007,"primarydocument":6008,"accessionnumber":6009,"filing_url":6010,"sec_url":6011},"2021-12-17","lulu-20211214.htm","0001397187-21-000041","https://www.sec.gov/Archives/edgar/data/1397187/000139718721000041/lulu-20211214.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718721000041/0001397187-21-000041-index.htm",{"symbol":5,"form":5755,"filingdate":6013,"primarydocument":6014,"accessionnumber":6015,"filing_url":6016,"sec_url":6017},"2021-12-09","lulu-20211031.htm","0001397187-21-000039","https://www.sec.gov/Archives/edgar/data/1397187/000139718721000039/lulu-20211031.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718721000039/0001397187-21-000039-index.htm",{"symbol":5,"form":5729,"filingdate":6013,"primarydocument":6019,"accessionnumber":6020,"filing_url":6021,"sec_url":6022},"lulu-20211209.htm","0001397187-21-000038","https://www.sec.gov/Archives/edgar/data/1397187/000139718721000038/lulu-20211209.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718721000038/0001397187-21-000038-index.htm",{"symbol":5,"form":5729,"filingdate":6024,"primarydocument":6025,"accessionnumber":6026,"filing_url":6027,"sec_url":6028},"2021-12-03","lulu-20211129.htm","0001397187-21-000033","https://www.sec.gov/Archives/edgar/data/1397187/000139718721000033/lulu-20211129.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718721000033/0001397187-21-000033-index.htm",{"symbol":5,"form":5729,"filingdate":6030,"primarydocument":6031,"accessionnumber":6032,"filing_url":6033,"sec_url":6034},"2021-10-04","lulu-20211001.htm","0001397187-21-000030","https://www.sec.gov/Archives/edgar/data/1397187/000139718721000030/lulu-20211001.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718721000030/0001397187-21-000030-index.htm",[6036,6056,6072,6083,6093,6106,6124,6136,6152,6162,6172,6182,6213,6233,6248,6261,6273,6283,6294,6302,6315,6328,6336,6344,6359,6370,6382],{"symbol":5,"accessionnumber":6037,"filingdate":41,"sec_url":6038,"tags":6039,"headline":6044,"summary":6045,"sector":6046,"industry":6047,"date_processed":6048,"impact_score":6049,"exhibits":6050,"isLocked":6055},"0001397187-26-000129","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000129/0001397187-26-000129-index.htm",{"events":6040},[6041,6042,6043],"Board Member Appointed","New CEO Appointed","Bylaw Amendment","Heidi O'Neill Appointed as New CEO and Board Member at Lululemon","On September 8, 2026, lululemon athletica inc. appointed Heidi O'Neill as a member of the Board and as Chief Executive Officer, effective immediately. This appointment increases the size of the Board from 11 to 12 members. Additionally, the Board adopted amendments to the Company's bylaws, including updates to procedural and disclosure requirements for stockholder nominations and proposals, and the addition of emergency bylaws. These changes were effective immediately.","Manufacturing","Apparel & Other Finishd Prods of  Fabrics & Similar Matl","2026-09-14 20:16:40","HIGH",[6051],{"exhibit_number":6052,"htm_reference":6053,"full_url":6054},"EX-3.1","lulu-20260908xex31.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000129/lulu-20260908xex31.htm",false,{"symbol":5,"accessionnumber":6057,"filingdate":77,"sec_url":6058,"tags":6059,"headline":6064,"summary":6065,"sector":6046,"industry":6047,"date_processed":6066,"impact_score":6049,"exhibits":6067,"isLocked":6055},"0001397187-26-000126","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000126/0001397187-26-000126-index.htm",{"events":6060},[6061,6062,6063],"Earnings Miss","General Statement","Lowered Guidance","Lululemon Reports Q2 2026 Financial Results and Outlook","Lululemon Athletica Inc. reported a 4% decrease in net revenue to $2.4 billion for the second quarter of fiscal 2026, with comparable sales down 9%. Diluted earnings per share were $2.92, reflecting a $0.86 per share impact from tariff refunds. The company expects net revenue to decline 10-11% for Q3 2026 and 5-7% for the full year, with diluted earnings per share expected to be in the range of $9.48 to $9.73 for 2026.","2026-09-03 20:09:05",[6068],{"exhibit_number":6069,"htm_reference":6070,"full_url":6071},"EX-99.1","lulu-20260802xex991.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000126/lulu-20260802xex991.htm",{"symbol":5,"accessionnumber":6073,"filingdate":162,"sec_url":6074,"tags":6075,"headline":6078,"summary":6079,"sector":6046,"industry":6047,"date_processed":6080,"impact_score":6081,"exhibits":6082,"isLocked":6055},"0001397187-26-000120","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000120/0001397187-26-000120-index.htm",{"events":6076},[6077],"CTO Resignation","Ranju Das Resigns as Chief AI & Technology Officer at lululemon","On August 13, 2026, Ranju Das ceased to serve as Chief AI & Technology Officer of lululemon athletica inc. The company has transition plans in place for his responsibilities.","2026-08-13 20:20:57","MEDIUM",[],{"symbol":5,"accessionnumber":6084,"filingdate":354,"sec_url":6085,"tags":6086,"headline":6089,"summary":6090,"sector":6046,"industry":6047,"date_processed":6091,"impact_score":6081,"exhibits":6092,"isLocked":6055},"0001397187-26-000088","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000088/0001397187-26-000088-index.htm",{"events":6087},[6041,6088],"Board Member Departure","lululemon Appoints Two New Directors to Board","On June 24, 2026, lululemon athletica inc. announced the appointment of Laura Gentile and Marc Maurer as new members of its board of directors, effective immediately following the conclusion of the 2026 annual meeting of stockholders held on June 25, 2026. This appointment increases the size of the board from 9 to 11 members. Both new directors have been appointed to serve on the Audit Committee and Corporate Responsibility, Sustainability and Governance Committee. The board has determined that both new directors qualify as 'independent' under Nasdaq listing standards. The appointments were made pursuant to a previously disclosed Cooperation Agreement. The annual meeting also saw the election of three Class I directors, ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm, approval of the compensation of named executive officers on an advisory basis, and approval of an amendment to the 2023 Equity Incentive Plan to increase the share reserve. A stockholder proposal regarding the declassification of the Board was also approved.","2026-06-26 10:02:56",[],{"symbol":5,"accessionnumber":6094,"filingdate":430,"sec_url":6095,"tags":6096,"headline":6099,"summary":6100,"sector":6046,"industry":6047,"date_processed":6101,"impact_score":6081,"exhibits":6102,"isLocked":6055},"0001397187-26-000077","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000077/0001397187-26-000077-index.htm",{"events":6097},[6098,6062],"Earnings Beat","lululemon Announces First Quarter Fiscal 2026 Financial Results","lululemon athletica inc. announced its financial results for the first quarter of fiscal 2026, reporting a 4% increase in net revenue to $2.5 billion and a 1% increase in comparable sales. Diluted earnings per share were $1.69, down from $2.60 in the first quarter of 2025. The company expects net revenue for the second quarter to be in the range of $2.450 billion to $2.475 billion and for the full year 2026 to be in the range of $11.000 billion to $11.150 billion. The company also repurchased 2.2 million of its shares for a cost of $358.3 million during the first quarter.","2026-06-04 20:10:41",[6103],{"exhibit_number":6069,"htm_reference":6104,"full_url":6105},"lulu-20260503xex991.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000077/lulu-20260503xex991.htm",{"symbol":5,"accessionnumber":6107,"filingdate":463,"sec_url":6108,"tags":6109,"headline":6113,"summary":6114,"sector":6046,"industry":6047,"date_processed":6115,"impact_score":6049,"exhibits":6116,"isLocked":6055},"0001213900-26-061531","https://www.sec.gov/Archives/edgar/data/1397187/000121390026061531/0001213900-26-061531-index.htm",{"events":6110},[6111,6041,6112],"New Major Contract","Key Executive Appointment","lululemon Enters Cooperation Agreement with Chip Wilson, Appoints New Board Members","On May 26, 2026, lululemon athletica inc. entered into a Cooperation Agreement with Dennis J. 'Chip' Wilson, which includes the appointment of Laura Gentile and Marc Maurer to the company's Board of Directors, effective immediately following the 2026 Annual Meeting of Stockholders. The agreement also involves the appointment of an additional independent director with apparel product and brand expertise by October 1, 2026. The Cooperation Agreement will terminate 30 days prior to the deadline for submitting stockholder nominations for the 2028 Annual Meeting. The agreement includes voting commitments, standstill, non-disparagement, and other customary provisions.","2026-05-27 20:31:42",[6117,6121],{"exhibit_number":6118,"htm_reference":6119,"full_url":6120},"EX-10.1","ea029219101ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1397187/000121390026061531/ea029219101ex10-1.htm",{"exhibit_number":6069,"htm_reference":6122,"full_url":6123},"ea029219101ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1397187/000121390026061531/ea029219101ex99-1.htm",{"symbol":5,"accessionnumber":6125,"filingdate":570,"sec_url":6126,"tags":6127,"headline":6129,"summary":6130,"sector":6046,"industry":6047,"date_processed":6131,"impact_score":6081,"exhibits":6132,"isLocked":6055},"0001213900-26-048264","https://www.sec.gov/Archives/edgar/data/1397187/000121390026048264/0001213900-26-048264-index.htm",{"events":6128},[6041,6088],"lululemon Appoints Esi Eggleston Bracey to Board of Directors","lululemon athletica inc. announced on April 26, 2026, the appointment of Esi Eggleston Bracey as a new member of its Board of Directors, effective April 28, 2026. Ms. Bracey, a seasoned executive with over 30 years of experience in global consumer goods companies, will serve as a Class I director with a term expiring at the 2026 annual meeting of stockholders. Simultaneously, Shane Grant, a current Board member, informed the company of his intention to retire from the Board at the end of his current term and will not stand for reelection at the Annual Meeting. The Board has increased its size from 10 to 11 members with Ms. Bracey's appointment and will reduce to 9 members post-Annual Meeting.","2026-04-28 11:51:40",[6133],{"exhibit_number":6069,"htm_reference":6134,"full_url":6135},"ea028794901ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1397187/000121390026048264/ea028794901ex99-1.htm",{"symbol":5,"accessionnumber":6137,"filingdate":593,"sec_url":6138,"tags":6139,"headline":6142,"summary":6143,"sector":6046,"industry":6047,"date_processed":6144,"impact_score":6049,"exhibits":6145,"isLocked":6055},"0001397187-26-000070","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000070/0001397187-26-000070-index.htm",{"events":6140},[6042,6141],"Executive Employment Agreement","lululemon Appoints Heidi O'Neill as New CEO","lululemon athletica inc. announced on April 22, 2026, that Heidi O'Neill will be appointed as its new Chief Executive Officer, effective September 8, 2026. O'Neill, a seasoned executive with over 25 years at Nike, Inc., will join the company's board of directors. She will receive an initial annual base salary of $1,400,000, a target performance bonus of 200% of her base salary, and annual equity awards of approximately $10,000,000. Additionally, she will receive a one-time grant of restricted stock units and stock options worth $6,000,000. Meghan Frank and Andre Maestrini will continue as interim co-CEOs until O'Neill's appointment.","2026-04-22 20:18:41",[6146,6149],{"exhibit_number":6118,"htm_reference":6147,"full_url":6148},"lulu-2026x0421xex101.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000070/lulu-2026x0421xex101.htm",{"exhibit_number":6069,"htm_reference":6150,"full_url":6151},"lulu-20260421xex991.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000070/lulu-20260421xex991.htm",{"symbol":5,"accessionnumber":5736,"filingdate":738,"sec_url":5738,"tags":6153,"headline":6155,"summary":6156,"sector":6046,"industry":6047,"date_processed":6157,"impact_score":6081,"exhibits":6158,"isLocked":6055},{"events":6154},[6041,6088],"Chip Bergh Appointed to Lululemon Board, David Mussafer to Retire","On March 13, 2026, lululemon athletica inc. announced the appointment of Chip Bergh as a new independent director, effective March 17, 2026. Bergh, former President and CEO of Levi Strauss & Co., brings extensive experience in driving growth and value creation for iconic consumer brands. Simultaneously, David Mussafer, a current board member, informed the company of his intention to retire from the Board at the end of his current term and will not stand for reelection at the 2026 Annual Meeting. Bergh will serve on the Corporate Responsibility, Sustainability, and Governance Committee and the People, Culture, and Compensation Committee. Mussafer's departure will reduce the Board size from 10 to 9 members.","2026-03-17 20:09:40",[6159],{"exhibit_number":6069,"htm_reference":6160,"full_url":6161},"lulu-20260313xex991.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000017/lulu-20260313xex991.htm",{"symbol":5,"accessionnumber":5731,"filingdate":738,"sec_url":5733,"tags":6163,"headline":6165,"summary":6166,"sector":6046,"industry":6047,"date_processed":6167,"impact_score":6081,"exhibits":6168,"isLocked":6055},{"events":6164},[6098,6062,6111],"Lululemon Announces Fiscal 2025 Results and Provides Fiscal 2026 Guidance","Lululemon Athletica Inc. reported financial results for the fourth quarter and full year ended February 1, 2026. The company saw a 1% increase in net revenue for the fourth quarter to $3.6 billion, with a 17% increase in international net revenue but a 4% decrease in Americas net revenue. Diluted earnings per share for the fourth quarter were $5.01, down from $6.14 in the prior year. For the full year, net revenue increased 5% to $11.1 billion, with a 22% increase in international net revenue and a 1% decrease in Americas net revenue. Diluted earnings per share for the year were $13.26, down from $14.64 in the prior year. The company also opened 15 net new company-operated stores during the quarter, ending with 811 stores. Lululemon provided guidance for fiscal 2026, expecting net revenue to be in the range of $11.350 billion to $11.500 billion and diluted earnings per share to be in the range of $12.10 to $12.30.","2026-03-17 20:13:41",[6169],{"exhibit_number":6069,"htm_reference":6170,"full_url":6171},"lulu-20260201xex991.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000019/lulu-20260201xex991.htm",{"symbol":5,"accessionnumber":5741,"filingdate":995,"sec_url":5743,"tags":6173,"headline":6175,"summary":6176,"sector":6046,"industry":6047,"date_processed":6177,"impact_score":6081,"exhibits":6178,"isLocked":6055},{"events":6174},[6098],"lululemon Updates Fourth Quarter Earnings Expectations","lululemon athletica inc. announced on January 12, 2026, that it now expects net revenue and diluted earnings per share for the fourth quarter of fiscal 2025 to be toward the high end of the previously guided ranges of $3.500 billion to $3.585 billion and $4.66 to $4.76, respectively. There is no change to the Company's previous guidance for gross margin, selling, general and administrative expenses, or the effective tax rate. Meghan Frank, Chief Financial Officer, commented that based on their performance over the holiday period, they expect to achieve the higher end of their previously communicated fourth quarter net revenue and EPS guidance.","2026-01-12 21:16:56",[6179],{"exhibit_number":6069,"htm_reference":6180,"full_url":6181},"lulu-20260112xex991.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718726000005/lulu-20260112xex991.htm",{"symbol":5,"accessionnumber":5746,"filingdate":1048,"sec_url":5748,"tags":6183,"headline":6206,"summary":6207,"sector":6046,"industry":6047,"date_processed":6208,"impact_score":6049,"exhibits":6209,"isLocked":6055},{"8.01":6184,"9.01":6204},[6185,6186,6187,6188,6189,6190,6191,6192,6193,6194,6195,6196,6197,6198,6199,6200,6201,6202,6203],"Regulatory Investigation","Regulatory Approval","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Dividend Announced","Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed",[6205],"Exhibits Furnished","lululemon Responds to Founder's Proposal to Declassify Board","On December 29, 2025, lululemon athletica inc. (NASDAQ:LULU) issued a press release addressing a notice from Chip Wilson, its founder, who intends to nominate director candidates and propose declassifying the company's board at the 2026 annual meeting of stockholders. The company's Board of Directors, having engaged with Wilson over the years, has not taken any action yet and will evaluate the nominees in accordance with its governance process. Lululemon shareholders do not need to take any action at this time.","2025-12-29 22:06:42",[6210],{"exhibit_number":6069,"htm_reference":6211,"full_url":6212},"ea027117801ex99-1_lulu.htm","https://www.sec.gov/Archives/edgar/data/1397187/000121390025126119/ea027117801ex99-1_lulu.htm",{"symbol":5,"accessionnumber":5751,"filingdate":1112,"sec_url":5753,"tags":6214,"headline":6219,"summary":6220,"sector":6046,"industry":6047,"date_processed":6221,"impact_score":6049,"exhibits":6222,"isLocked":6055},{"2.02":6215,"5.02":6216,"8.01":6218},[6062],[6217,6042],"CEO Resignation",[6196],"Lululemon Announces Third Quarter Results and Leadership Transition","Lululemon announced its third-quarter financial results for fiscal 2025, showing a 7% increase in net revenue to $2.6 billion. The company also reported a CEO succession plan, with Calvin McDonald stepping down as CEO and Marti Morfitt, Meghan Frank, and Andre Maestrini assuming leadership roles. Additionally, the board authorized a $1.0 billion increase to the stock repurchase program.","2025-12-11 21:09:41",[6223,6226,6229],{"exhibit_number":6118,"htm_reference":6224,"full_url":6225},"lulu-20251211xex101.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000054/lulu-20251211xex101.htm",{"exhibit_number":6069,"htm_reference":6227,"full_url":6228},"lulu-20251102xex991.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000054/lulu-20251102xex991.htm",{"exhibit_number":6230,"htm_reference":6231,"full_url":6232},"EX-99.2","lulu-20251211xex992.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000054/lulu-20251211xex992.htm",{"symbol":5,"accessionnumber":5762,"filingdate":1187,"sec_url":5764,"tags":6234,"headline":6238,"summary":6239,"sector":6046,"industry":6047,"date_processed":6240,"impact_score":6081,"exhibits":6241,"isLocked":6055},{"5.02":6235},[6236,6237],"President Resignation","New President Appointed","lululemon Announces Leadership Changes with New President and CCO","On November 17, 2025, Celeste Burgoyne notified lululemon of her resignation as President, Americas and Global Guest Innovation, effective December 31, 2025. In her place, Andre Maestrini has been appointed as President and Chief Commercial Officer, effective immediately. Maestrini previously served as Executive Vice President of International and will now oversee all global regions, stores, and digital channels. He brings extensive experience from adidas and other companies. A press release and employment agreement are attached as exhibits.","2025-11-21 21:39:55",[6242,6245],{"exhibit_number":6118,"htm_reference":6243,"full_url":6244},"lulu-20251117xex101.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000047/lulu-20251117xex101.htm",{"exhibit_number":6069,"htm_reference":6246,"full_url":6247},"lulu-20251117xex991.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000047/lulu-20251117xex991.htm",{"symbol":5,"accessionnumber":5767,"filingdate":1317,"sec_url":5769,"tags":6249,"headline":6254,"summary":6255,"sector":6046,"industry":6047,"date_processed":6256,"impact_score":6081,"exhibits":6257,"isLocked":6055},{"1.01":6250,"2.03":6252},[6251],"Financial Instrument Agreement",[6253],"New Debt Issued","lululemon Enters into New Credit Agreement","On October 15, 2025, lululemon athletica inc. entered into a Second Amended and Restated Credit Agreement with Bank of America, N.A., as administrative agent, establishing a $600.0 million unsecured five-year revolving credit facility with potential increases up to $1.0 billion. The facility has a maturity date of October 15, 2030, with possible one-year extensions under certain conditions. The agreement includes financial, affirmative, and negative covenants, as well as customary events of default and remedies.","2025-10-21 20:17:41",[6258],{"exhibit_number":6118,"htm_reference":6259,"full_url":6260},"lulu-20251015xex101.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000045/lulu-20251015xex101.htm",{"symbol":5,"accessionnumber":5777,"filingdate":1494,"sec_url":5779,"tags":6262,"headline":6265,"summary":6266,"sector":6046,"industry":6047,"date_processed":6267,"impact_score":6268,"exhibits":6269,"isLocked":6055},{"2.02":6263,"9.01":6264},[6062],[6205],"lululemon Announces Second Quarter Fiscal 2025 Results","lululemon athletica inc. reported a 7% increase in net revenue to $2.5 billion for the second quarter of fiscal 2025. Comparable sales increased by 1%. The company repurchased 1.1 million shares for $278.5 million. The company also revised its full-year outlook due to challenges including higher tariff rates. Diluted EPS for the quarter was $3.10.","2025-09-04 20:11:40","LOW",[6270],{"exhibit_number":6069,"htm_reference":6271,"full_url":6272},"lulu-20250803xex991.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000038/lulu-20250803xex991.htm",{"symbol":5,"accessionnumber":5782,"filingdate":1804,"sec_url":5784,"tags":6274,"headline":6279,"summary":6280,"sector":6046,"industry":6047,"date_processed":6281,"impact_score":6081,"exhibits":6282,"isLocked":6055},{"5.07":6275},[6276,6277,6278],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Shareholder Proposal on Discrimination Risks Not Approved at Lululemon's Annual Meeting","At Lululemon Athletica Inc.'s 2025 Annual Meeting of Shareholders held on June 11, 2025, the shareholders voted on several matters. They elected three Class III directors, ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm, and approved, on an advisory basis, the compensation of named executive officers. However, the shareholders did not approve a proposal related to a report on discrimination risks related to charitable partnerships, with 99,567,168 votes against and only 351,583 votes for.","2025-08-22 14:17:27",[],{"symbol":5,"accessionnumber":5792,"filingdate":1851,"sec_url":5794,"tags":6284,"headline":6287,"summary":6288,"sector":6046,"industry":6047,"date_processed":6289,"impact_score":6081,"exhibits":6290,"isLocked":6055},{"2.02":6285,"9.01":6286},[6098],[6205],"lululemon Reports 7% Revenue Growth in Q1 FY 2025","lululemon athletica inc. reported a 7% increase in net revenue for the first quarter of fiscal 2025, reaching $2.4 billion. Comparable sales increased by 1%, with international sales driving the growth. Diluted earnings per share (EPS) were $2.60, up from $2.54 in the same period last year. The company also repurchased 1.4 million of its shares for $430.4 million during the quarter. Looking ahead, lululemon expects net revenue to be between $2.535 billion and $2.560 billion for the second quarter of 2025.","2025-08-22 16:24:13",[6291],{"exhibit_number":6069,"htm_reference":6292,"full_url":6293},"lulu-20250504xex991.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000026/lulu-20250504xex991.htm",{"symbol":5,"accessionnumber":5797,"filingdate":2132,"sec_url":5799,"tags":6295,"headline":6298,"summary":6299,"sector":6046,"industry":6047,"date_processed":6300,"impact_score":6081,"exhibits":6301,"isLocked":6055},{"2.02":6296,"9.01":6297},[6098,6062],[6205],"Lululemon Reports Strong Q4 and FY 2024 Results, Provides 2025 Outlook","Lululemon Athletica Inc. announced financial results for the fourth quarter and full year ended February 2, 2025. Fourth quarter net revenue increased 13% to $3.6 billion, and full year net revenue increased 10% to $10.6 billion. Diluted earnings per share (EPS) for the fourth quarter were $6.14 and for the full year were $14.64. The company repurchased 0.9 million shares in the fourth quarter and 5.1 million shares for the full year. Lululemon expects net revenue for the first quarter of 2025 to be in the range of $2.335 billion to $2.355 billion, with diluted EPS expected to be in the range of $2.53 to $2.58. For the full year 2025, net revenue is expected to be in the range of $11.150 billion to $11.300 billion, with diluted EPS expected to be in the range of $14.95 to $15.15.","2025-08-23 18:25:11",[],{"symbol":5,"accessionnumber":5807,"filingdate":2434,"sec_url":5809,"tags":6303,"headline":6308,"summary":6309,"sector":6046,"industry":6047,"date_processed":6310,"impact_score":6268,"exhibits":6311,"isLocked":6055},{"7.01":6304,"9.01":6306},[6305],"Regulation FD Disclosure",[6205,6307],"Pro Forma Financial Information","lululemon Updates Revenue and Earnings Expectations for Q4 2024","On January 13, 2025, lululemon athletica inc. updated its revenue and earnings expectations for the fourth fiscal quarter of 2024. The company now expects net revenue in the range of $3.560 billion to $3.580 billion, up from the previous guidance of $3.475 billion to $3.510 billion. Diluted earnings per share are expected to be in the range of $5.81 to $5.85, higher than the prior guidance of $5.56 to $5.64. These updates follow strong holiday season sales and reflect an 11% to 12% growth compared to the same period in 2023, or 6% to 7% growth excluding the 53rd week. The company attributes the positive performance to its product offerings and the dedication of its teams.","2025-11-19 23:47:54",[6312],{"exhibit_number":6069,"htm_reference":6313,"full_url":6314},"lulu-20250113xex991.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718725000004/lulu-20250113xex991.htm",{"symbol":5,"accessionnumber":5817,"filingdate":2574,"sec_url":5819,"tags":6316,"headline":6321,"summary":6322,"sector":6046,"industry":6047,"date_processed":6323,"impact_score":6081,"exhibits":6324,"isLocked":6055},{"2.02":6317,"8.01":6318,"9.01":6319},[6098,6062],[6196],[6320],"No viable tag","lululemon Announces Third Quarter 2024 Results and Increases Stock Repurchase Program","lululemon athletica inc. reported a 9% increase in net revenue to $2.4 billion for the third quarter of fiscal 2024, with diluted earnings per share at $2.87. The company also announced a $1.0 billion increase to its stock repurchase program, bringing the total authorization to $1.8 billion. The board approved this increase on December 3, 2024. The company expects net revenue for the fourth quarter to be between $3.475 billion and $3.510 billion, with diluted earnings per share expected to be between $5.56 and $5.64. For the full fiscal year 2024, net revenue is expected to be between $10.452 billion and $10.487 billion, with diluted earnings per share expected to be between $14.08 and $14.16.","2025-11-26 23:15:24",[6325],{"exhibit_number":6069,"htm_reference":6326,"full_url":6327},"lulu-20241027xex991.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000040/lulu-20241027xex991.htm",{"symbol":5,"accessionnumber":5827,"filingdate":2966,"sec_url":5829,"tags":6329,"headline":6332,"summary":6333,"sector":6046,"industry":6047,"date_processed":6334,"impact_score":6081,"exhibits":6335,"isLocked":6055},{"2.02":6330,"9.01":6331},[6098,6062],[6205],"lululemon Reports Strong Second Quarter 2024 Results","lululemon athletica inc. reported a 7% increase in net revenue for the second quarter of fiscal 2024 to $2.4 billion, driven by robust international sales growth. The company delivered diluted earnings per share (EPS) of $3.15, exceeding expectations. Additionally, lululemon provided updated full-year 2024 guidance, projecting net revenue growth of 8% to 9%, or 6% to 7% excluding the 53rd week. The company also announced the repurchase of 1.9 million shares for $583.7 million during the quarter.","2025-08-23 21:38:32",[],{"symbol":5,"accessionnumber":5832,"filingdate":3271,"sec_url":5834,"tags":6337,"headline":6340,"summary":6341,"sector":6046,"industry":6047,"date_processed":6342,"impact_score":6081,"exhibits":6343,"isLocked":6055},{"5.07":6338},[6276,6339],"Shareholder Rejection","lululemon Athletica Inc. Announces Results of 2024 Annual Meeting of Shareholders","At the lululemon athletica inc. 2024 Annual Meeting of Shareholders held on June 6, 2024, shareholders elected four Class II directors, ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm, approved the compensation of named executive officers on an advisory basis, and rejected a shareholder proposal regarding the impact of the production and sale of animal-derived products.","2025-08-23 00:39:04",[],{"symbol":5,"accessionnumber":5842,"filingdate":3298,"sec_url":5844,"tags":6345,"headline":6349,"summary":6350,"sector":6046,"industry":6047,"date_processed":6351,"impact_score":6081,"exhibits":6352,"isLocked":6055},{"2.02":6346,"8.01":6347,"9.01":6348},[6062],[6196],[6320],"Lululemon Increases Stock Repurchase Program by $1.0 Billion","Lululemon Athletica Inc. reported strong first-quarter financial results for fiscal 2024 with net revenue increasing 10% to $2.2 billion. Comparable sales increased 6%, and diluted earnings per share were $2.54. Additionally, the board of directors approved a $1.0 billion increase in the stock repurchase program, bringing the total authorization to $1.7 billion. The company expects net revenue growth of 9% to 10% for the second quarter of 2024 and 11% to 12% for the full year, with diluted earnings per share expected to be in the range of $14.27 to $14.47.","2025-08-22 23:43:13",[6353,6356],{"exhibit_number":6069,"htm_reference":6354,"full_url":6355},"lulu-20240428xex991.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000023/lulu-20240428xex991.htm",{"exhibit_number":6230,"htm_reference":6357,"full_url":6358},"lulu-20240428xex992.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000023/lulu-20240428xex992.htm",{"symbol":5,"accessionnumber":5847,"filingdate":3354,"sec_url":5849,"tags":6360,"headline":6363,"summary":6364,"sector":6046,"industry":6047,"date_processed":6365,"impact_score":6049,"exhibits":6366,"isLocked":6055},{"5.02":6361,"9.01":6362},[6217],[6320],"lululemon Announces Departure of Chief Product Officer Michelle Choe","On May 15, 2024, Michelle Choe resigned from her position as Chief Product Officer at lululemon athletica inc. effective June 21, 2024. The company is implementing an updated organizational structure that includes elevating Jonathan Cheung, Global Creative Director, and creating a new Chief Brand & Product Activation Officer role held by Nikki Neuburger. Lululemon does not intend to replace the Chief Product Officer role.","2025-08-22 21:41:29",[6367],{"exhibit_number":6069,"htm_reference":6368,"full_url":6369},"lulu-20240515xex991.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000016/lulu-20240515xex991.htm",{"symbol":5,"accessionnumber":5857,"filingdate":3589,"sec_url":5859,"tags":6371,"headline":6375,"summary":6376,"sector":6046,"industry":6047,"date_processed":6377,"impact_score":6049,"exhibits":6378,"isLocked":6055},{"2.02":6372,"9.01":6374},[6098,6373],"Raised Guidance",[6205],"lululemon Reports Strong FY 2023 Results and Provides FY 2024 Guidance","lululemon athletica inc. reported strong financial results for the fourth quarter and full year ended January 28, 2024, with net revenue increasing 19% to $9.6 billion for the full year and diluted EPS of $12.20. The company also provided fiscal 2024 guidance, expecting net revenue growth of 11% to 12%. Key highlights include a 16% increase in fourth-quarter revenue, 54% growth in international net revenue, and a 12% increase in comparable sales. The company ended the year with $2.2 billion in cash and cash equivalents and opened 56 new stores during 2023.","2025-08-22 08:41:44",[6379],{"exhibit_number":6069,"htm_reference":6380,"full_url":6381},"lulu-20240128xex991.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000009/lulu-20240128xex991.htm",{"symbol":5,"accessionnumber":5862,"filingdate":3881,"sec_url":5864,"tags":6383,"headline":6386,"summary":6387,"sector":6046,"industry":6047,"date_processed":6388,"impact_score":6268,"exhibits":6389,"isLocked":6055},{"7.01":6384,"9.01":6385},[6305],[6205],"lululemon Updates Fourth Quarter Revenue and Earnings Expectations","On January 8, 2024, lululemon athletica inc. updated its revenue and earnings expectations for the fourth fiscal quarter of 2023, with net revenue now expected in the range of $3.170 billion to $3.190 billion, a 14% to 15% increase compared to the fourth quarter of fiscal 2022. Diluted earnings per share are now expected to be in the range of $4.96 to $5.00. The update follows strong holiday season sales and balanced performance across channels, categories, and geographies.","2025-08-21 23:02:55",[6390],{"exhibit_number":6069,"htm_reference":6391,"full_url":6392},"lulu-20240108xex991.htm","https://www.sec.gov/Archives/edgar/data/1397187/000139718724000002/lulu-20240108xex991.htm",null,1789889790577]